690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,202700,835735475,4100,4100,4100,4100,4099
|
|
20240221,202600,835735475,4100,4100,4100,4100,0
|
|
20240221,202500,835735475,4100,4100,4100,4100,0
|
|
20240221,202400,835735475,4100,4100,4100,4100,0
|
|
20240221,202300,835735475,4100,4100,4100,4100,0
|
|
20240221,202200,835735475,4100,4100,4100,4100,0
|
|
20240221,202100,835735475,4100,4100,4100,4100,0
|
|
20240221,202000,835735475,4100,4100,4100,4100,0
|
|
20240221,201900,835735475,4100,4100,4100,4100,0
|
|
20240221,201800,835735475,4100,4100,4100,4100,0
|
|
20240221,201700,835735475,4100,4100,4100,4100,0
|
|
20240221,201600,835735475,4100,4100,4100,4100,0
|
|
20240221,201500,835735475,4100,4100,4100,4100,0
|
|
20240221,201400,835735475,4100,4100,4100,4100,0
|
|
20240221,201300,835735475,4100,4100,4100,4100,0
|
|
20240221,201200,835735475,4100,4100,4100,4100,0
|
|
20240221,201100,835735475,4100,4100,4100,4100,0
|
|
20240221,201000,835735475,4100,4100,4100,4100,0
|
|
20240221,200900,835735475,4100,4100,4100,4100,0
|
|
20240221,200800,835735475,4100,4100,4100,4100,0
|
|
20240221,200700,835735475,4100,4100,4100,4100,0
|
|
20240221,200600,835735475,4100,4100,4100,4100,0
|
|
20240221,200500,835735475,4100,4100,4100,4100,0
|
|
20240221,200400,835735475,4100,4100,4100,4100,0
|
|
20240221,200300,835735475,4100,4100,4100,4100,0
|
|
20240221,200200,835735475,4100,4100,4100,4100,0
|
|
20240221,200100,835735475,4100,4100,4100,4100,0
|
|
20240221,200000,835735475,4100,4100,4100,4100,0
|
|
20240221,195900,835735475,4100,4100,4100,4100,0
|
|
20240221,195800,835735475,4100,4100,4100,4100,0
|
|
20240221,195700,835735475,4100,4100,4100,4100,4099
|
|
20240221,195600,835735475,4100,4100,4100,4100,0
|
|
20240221,195500,835735475,4100,4100,4100,4100,0
|
|
20240221,195400,835735475,4100,4100,4100,4100,0
|
|
20240221,195300,835735475,4100,4100,4100,4100,0
|
|
20240221,195200,835735475,4100,4100,4100,4100,0
|
|
20240221,195100,835735475,4100,4100,4100,4100,0
|
|
20240221,195000,835735475,4100,4100,4100,4100,0
|
|
20240221,194900,835735475,4100,4100,4100,4100,0
|
|
20240221,194800,835735475,4100,4100,4100,4100,0
|
|
20240221,194700,835735475,4100,4100,4100,4100,0
|
|
20240221,194600,835735475,4100,4100,4100,4100,0
|
|
20240221,194500,835735475,4100,4100,4100,4100,0
|
|
20240221,194400,835735475,4100,4100,4100,4100,0
|
|
20240221,194300,835735475,4100,4100,4100,4100,0
|
|
20240221,194200,835735475,4100,4100,4100,4100,0
|
|
20240221,194100,835735475,4100,4100,4100,4100,0
|
|
20240221,194000,835735475,4100,4100,4100,4100,0
|
|
20240221,193900,835735475,4100,4100,4100,4100,0
|
|
20240221,193800,835735475,4100,4100,4100,4100,0
|
|
20240221,193700,835735475,4100,4100,4100,4100,0
|
|
20240221,193600,835735475,4100,4100,4100,4100,0
|
|
20240221,193500,835735475,4100,4100,4100,4100,0
|
|
20240221,193400,835735475,4100,4100,4100,4100,0
|
|
20240221,193300,835735475,4100,4100,4100,4100,0
|
|
20240221,193200,835735475,4100,4100,4100,4100,0
|
|
20240221,193100,835735475,4100,4100,4100,4100,0
|
|
20240221,193000,835735475,4100,4100,4100,4100,0
|
|
20240221,192900,835735475,4100,4100,4100,4100,0
|
|
20240221,192800,835735475,4100,4100,4100,4100,0
|
|
20240221,192700,835735475,4100,4100,4100,4100,4099
|
|
20240221,192600,835735475,4100,4100,4100,4100,0
|
|
20240221,192500,835735475,4100,4100,4100,4100,0
|
|
20240221,192400,835735475,4100,4100,4100,4100,0
|
|
20240221,192300,835735475,4100,4100,4100,4100,0
|
|
20240221,192200,835735475,4100,4100,4100,4100,0
|
|
20240221,192100,835735475,4100,4100,4100,4100,0
|
|
20240221,192000,835735475,4100,4100,4100,4100,0
|
|
20240221,191900,835735475,4100,4100,4100,4100,0
|
|
20240221,191800,835735475,4100,4100,4100,4100,0
|
|
20240221,191700,835735475,4100,4100,4100,4100,0
|
|
20240221,191600,835735475,4100,4100,4100,4100,0
|
|
20240221,191500,835735475,4100,4100,4100,4100,0
|
|
20240221,191400,835735475,4100,4100,4100,4100,0
|
|
20240221,191300,835735475,4100,4100,4100,4100,0
|
|
20240221,191200,835735475,4100,4100,4100,4100,0
|
|
20240221,191100,835735475,4100,4100,4100,4100,0
|
|
20240221,191000,835735475,4100,4100,4100,4100,0
|
|
20240221,190900,835735475,4100,4100,4100,4100,0
|
|
20240221,190800,835735475,4100,4100,4100,4100,0
|
|
20240221,190700,835735475,4100,4100,4100,4100,0
|
|
20240221,190600,835735475,4100,4100,4100,4100,0
|
|
20240221,190500,835735475,4100,4100,4100,4100,0
|
|
20240221,190400,835735475,4100,4100,4100,4100,0
|
|
20240221,190300,835735475,4100,4100,4100,4100,0
|
|
20240221,190200,835735475,4100,4100,4100,4100,0
|
|
20240221,190100,835735475,4100,4100,4100,4100,0
|
|
20240221,190000,835735475,4100,4100,4100,4100,0
|
|
20240221,185900,835735475,4100,4100,4100,4100,0
|
|
20240221,185800,835735475,4100,4100,4100,4100,0
|
|
20240221,185700,835735475,4100,4100,4100,4100,4099
|
|
20240221,185600,835735475,4100,4100,4100,4100,0
|
|
20240221,185500,835735475,4100,4100,4100,4100,0
|
|
20240221,185400,835735475,4100,4100,4100,4100,0
|
|
20240221,185300,835735475,4100,4100,4100,4100,0
|
|
20240221,185200,835735475,4100,4100,4100,4100,0
|
|
20240221,185100,835735475,4100,4100,4100,4100,0
|
|
20240221,185000,835735475,4100,4100,4100,4100,0
|
|
20240221,184900,835735475,4100,4100,4100,4100,0
|
|
20240221,184800,835735475,4100,4100,4100,4100,0
|
|
20240221,184700,835735475,4100,4100,4100,4100,0
|
|
20240221,184600,835735475,4100,4100,4100,4100,0
|
|
20240221,184500,835735475,4100,4100,4100,4100,0
|
|
20240221,184400,835735475,4100,4100,4100,4100,0
|
|
20240221,184300,835735475,4100,4100,4100,4100,0
|
|
20240221,184200,835735475,4100,4100,4100,4100,0
|
|
20240221,184100,835735475,4100,4100,4100,4100,0
|
|
20240221,184000,835735475,4100,4100,4100,4100,0
|
|
20240221,183900,835735475,4100,4100,4100,4100,0
|
|
20240221,183800,835735475,4100,4100,4100,4100,0
|
|
20240221,183700,835735475,4100,4100,4100,4100,0
|
|
20240221,183600,835735475,4100,4100,4100,4100,0
|
|
20240221,183500,835735475,4100,4100,4100,4100,0
|
|
20240221,183400,835735475,4100,4100,4100,4100,0
|
|
20240221,183300,835735475,4100,4100,4100,4100,0
|
|
20240221,183200,835735475,4100,4100,4100,4100,0
|
|
20240221,183100,835735475,4100,4100,4100,4100,0
|
|
20240221,183000,835735475,4100,4100,4100,4100,0
|
|
20240221,182900,835735475,4100,4100,4100,4100,0
|
|
20240221,182800,835735475,4100,4100,4100,4100,0
|
|
20240221,182700,835735475,4100,4100,4100,4100,4099
|
|
20240221,182600,835735475,4100,4100,4100,4100,0
|
|
20240221,182500,835735475,4100,4100,4100,4100,0
|
|
20240221,182400,835735475,4100,4100,4100,4100,0
|
|
20240221,182300,835735475,4100,4100,4100,4100,0
|
|
20240221,182200,835735475,4100,4100,4100,4100,0
|
|
20240221,182100,835735475,4100,4100,4100,4100,0
|
|
20240221,182000,835735475,4100,4100,4100,4100,0
|
|
20240221,181900,835735475,4100,4100,4100,4100,0
|
|
20240221,181800,835735475,4100,4100,4100,4100,0
|
|
20240221,181700,835735475,4100,4100,4100,4100,0
|
|
20240221,181600,835735475,4100,4100,4100,4100,0
|
|
20240221,181500,835735475,4100,4100,4100,4100,0
|
|
20240221,181400,835735475,4100,4100,4100,4100,0
|
|
20240221,181300,835735475,4100,4100,4100,4100,0
|
|
20240221,181200,835735475,4100,4100,4100,4100,0
|
|
20240221,181100,835735475,4100,4100,4100,4100,0
|
|
20240221,181000,835735475,4100,4100,4100,4100,0
|
|
20240221,180900,835735475,4100,4100,4100,4100,0
|
|
20240221,180800,835735475,4100,4100,4100,4100,0
|
|
20240221,180700,835735475,4100,4100,4100,4100,0
|
|
20240221,180600,835735475,4100,4100,4100,4100,0
|
|
20240221,180500,835735475,4100,4100,4100,4100,0
|
|
20240221,180400,835735475,4100,4100,4100,4100,0
|
|
20240221,180300,835735475,4100,4100,4100,4100,0
|
|
20240221,180200,835735475,4100,4100,4100,4100,0
|
|
20240221,180100,835735475,4100,4100,4100,4100,0
|
|
20240221,180000,835735475,4100,4100,4100,4100,0
|
|
20240221,175900,835735475,4100,4100,4100,4100,0
|
|
20240221,175800,835735475,4100,4100,4100,4100,0
|
|
20240221,175700,835735475,4100,4100,4100,4100,4099
|
|
20240221,175600,835735475,4100,4100,4100,4100,0
|
|
20240221,175500,835735475,4100,4100,4100,4100,0
|
|
20240221,175400,835735475,4100,4100,4100,4100,0
|
|
20240221,175300,835735475,4100,4100,4100,4100,0
|
|
20240221,175200,835735475,4100,4100,4100,4100,0
|
|
20240221,175100,835735475,4100,4100,4100,4100,0
|
|
20240221,175000,835735475,4100,4100,4100,4100,0
|
|
20240221,174900,835735475,4100,4100,4100,4100,0
|
|
20240221,174800,835735475,4100,4100,4100,4100,0
|
|
20240221,174700,835735475,4100,4100,4100,4100,0
|
|
20240221,174600,835735475,4100,4100,4100,4100,0
|
|
20240221,174500,835735475,4100,4100,4100,4100,0
|
|
20240221,174400,835735475,4100,4100,4100,4100,0
|
|
20240221,174300,835735475,4100,4100,4100,4100,0
|
|
20240221,174200,835735475,4100,4100,4100,4100,0
|
|
20240221,174100,835735475,4100,4100,4100,4100,0
|
|
20240221,174000,835735475,4100,4100,4100,4100,0
|
|
20240221,173900,835735475,4100,4100,4100,4100,0
|
|
20240221,173800,835735475,4100,4100,4100,4100,0
|
|
20240221,173700,835735475,4100,4100,4100,4100,0
|
|
20240221,173600,835735475,4100,4100,4100,4100,0
|
|
20240221,173500,835735475,4100,4100,4100,4100,0
|
|
20240221,173400,835735475,4100,4100,4100,4100,0
|
|
20240221,173300,835735475,4100,4100,4100,4100,0
|
|
20240221,173200,835735475,4100,4100,4100,4100,0
|
|
20240221,173100,835735475,4100,4100,4100,4100,0
|
|
20240221,173000,835735475,4100,4100,4100,4100,0
|
|
20240221,172900,835735475,4100,4100,4100,4100,0
|
|
20240221,172800,835735475,4100,4100,4100,4100,0
|
|
20240221,172700,835735475,4100,4100,4100,4100,4099
|
|
20240221,172600,835735475,4100,4100,4100,4100,0
|
|
20240221,172500,835735475,4100,4100,4100,4100,0
|
|
20240221,172400,835735475,4100,4100,4100,4100,0
|
|
20240221,172300,835735475,4100,4100,4100,4100,0
|
|
20240221,172200,835735475,4100,4100,4100,4100,0
|
|
20240221,172100,835735475,4100,4100,4100,4100,0
|
|
20240221,172000,835735475,4100,4100,4100,4100,0
|
|
20240221,171900,835735475,4100,4100,4100,4100,0
|
|
20240221,171800,835735475,4100,4100,4100,4100,0
|
|
20240221,171700,835735475,4100,4100,4100,4100,0
|
|
20240221,171600,835735475,4100,4100,4100,4100,0
|
|
20240221,171500,835735475,4100,4100,4100,4100,0
|
|
20240221,171400,835735475,4100,4100,4100,4100,0
|
|
20240221,171300,835735475,4100,4100,4100,4100,0
|
|
20240221,171200,835735475,4100,4100,4100,4100,0
|
|
20240221,171100,835735475,4100,4100,4100,4100,0
|
|
20240221,171000,835735475,4100,4100,4100,4100,0
|
|
20240221,170900,835735475,4100,4100,4100,4100,0
|
|
20240221,170800,835735475,4100,4100,4100,4100,0
|
|
20240221,170700,835735475,4100,4100,4100,4100,0
|
|
20240221,170600,835735475,4100,4100,4100,4100,0
|
|
20240221,170500,835735475,4100,4100,4100,4100,0
|
|
20240221,170400,835735475,4100,4100,4100,4100,0
|
|
20240221,170300,835735475,4100,4100,4100,4100,0
|
|
20240221,170200,835735475,4100,4100,4100,4100,0
|
|
20240221,170100,835735475,4100,4100,4100,4100,0
|
|
20240221,170000,835735475,4100,4100,4100,4100,0
|
|
20240221,165900,835735475,4100,4100,4100,4100,0
|
|
20240221,165800,835735475,4100,4100,4100,4100,0
|
|
20240221,165700,835735475,4100,4100,4100,4100,4099
|
|
20240221,165600,835735475,4100,4100,4100,4100,0
|
|
20240221,165500,835735475,4100,4100,4100,4100,0
|
|
20240221,165400,835735475,4100,4100,4100,4100,0
|
|
20240221,165300,835735475,4100,4100,4100,4100,0
|
|
20240221,165200,835735475,4100,4100,4100,4100,0
|
|
20240221,165100,835735475,4100,4100,4100,4100,0
|
|
20240221,165000,835735475,4100,4100,4100,4100,0
|
|
20240221,164900,835735475,4100,4100,4100,4100,0
|
|
20240221,164800,835735475,4100,4100,4100,4100,0
|
|
20240221,164700,835735475,4100,4100,4100,4100,0
|
|
20240221,164600,835735475,4100,4100,4100,4100,0
|
|
20240221,164500,835735475,4100,4100,4100,4100,0
|
|
20240221,164400,835735475,4100,4100,4100,4100,0
|
|
20240221,164300,835735475,4100,4100,4100,4100,0
|
|
20240221,164200,835735475,4100,4100,4100,4100,0
|
|
20240221,164100,835735475,4100,4100,4100,4100,0
|
|
20240221,164000,835735475,4100,4100,4100,4100,0
|
|
20240221,163900,835735475,4100,4100,4100,4100,0
|
|
20240221,163800,835735475,4100,4100,4100,4100,0
|
|
20240221,163700,835735475,4100,4100,4100,4100,0
|
|
20240221,163600,835735475,4100,4100,4100,4100,0
|
|
20240221,163500,835735475,4100,4100,4100,4100,0
|
|
20240221,163400,835735475,4100,4100,4100,4100,0
|
|
20240221,163300,835735475,4100,4100,4100,4100,0
|
|
20240221,163200,835735475,4100,4100,4100,4100,0
|
|
20240221,163100,835735475,4100,4100,4100,4100,0
|
|
20240221,163000,835735475,4100,4100,4100,4100,0
|
|
20240221,162900,835735475,4100,4100,4100,4100,0
|
|
20240221,162800,835735475,4100,4100,4100,4100,0
|
|
20240221,162700,835735475,4100,4100,4100,4100,4099
|
|
20240221,162600,835735475,4100,4100,4100,4100,0
|
|
20240221,162500,835735475,4100,4100,4100,4100,0
|
|
20240221,162400,835735475,4100,4100,4100,4100,0
|
|
20240221,162300,835735475,4100,4100,4100,4100,0
|
|
20240221,162200,835735475,4100,4100,4100,4100,0
|
|
20240221,162100,835735475,4100,4100,4100,4100,0
|
|
20240221,162000,835735475,4100,4100,4100,4100,0
|
|
20240221,161900,835735475,4100,4100,4100,4100,0
|
|
20240221,161800,835735475,4100,4100,4100,4100,0
|
|
20240221,161700,835735475,4100,4100,4100,4100,0
|
|
20240221,161600,835735475,4100,4100,4100,4100,0
|
|
20240221,161500,835735475,4100,4100,4100,4100,0
|
|
20240221,161400,835735475,4100,4100,4100,4100,0
|
|
20240221,161300,835735475,4100,4100,4100,4100,0
|
|
20240221,161200,835735475,4100,4100,4100,4100,0
|
|
20240221,161100,835735475,4100,4100,4100,4100,0
|
|
20240221,161000,835735475,4100,4100,4100,4100,0
|
|
20240221,160900,835735475,4100,4100,4100,4100,0
|
|
20240221,160800,835735475,4100,4100,4100,4100,0
|
|
20240221,160700,835735475,4100,4100,4100,4100,0
|
|
20240221,160600,835735475,4100,4100,4100,4100,0
|
|
20240221,160500,835735475,4100,4100,4100,4100,0
|
|
20240221,160400,835735475,4100,4100,4100,4100,0
|
|
20240221,160300,835735475,4100,4100,4100,4100,0
|
|
20240221,160200,835735475,4100,4100,4100,4100,0
|
|
20240221,160100,835735475,4100,4100,4100,4100,0
|
|
20240221,160000,835735475,4100,4100,4100,4100,0
|
|
20240221,155900,835735475,4100,4100,4100,4100,0
|
|
20240221,155800,835735475,4100,4100,4100,4100,0
|
|
20240221,155700,835735475,4100,4100,4100,4100,4099
|
|
20240221,155600,835735475,4100,4100,4100,4100,0
|
|
20240221,155500,835735475,4100,4100,4100,4100,0
|
|
20240221,155400,835735475,4100,4100,4100,4100,0
|
|
20240221,155300,835735475,4100,4100,4100,4100,0
|
|
20240221,155200,835735475,4100,4100,4100,4100,0
|
|
20240221,155100,835735475,4100,4100,4100,4100,0
|
|
20240221,155000,835735475,4100,4100,4100,4100,0
|
|
20240221,154900,835735475,4100,4100,4100,4100,0
|
|
20240221,154800,835735475,4100,4100,4100,4100,0
|
|
20240221,154700,835735475,4100,4100,4100,4100,0
|
|
20240221,154600,835735475,4100,4100,4100,4100,0
|
|
20240221,154500,835735475,4100,4100,4100,4100,0
|
|
20240221,154400,835735475,4100,4100,4100,4100,0
|
|
20240221,154300,835735475,4100,4100,4100,4100,0
|
|
20240221,154200,835735475,4100,4100,4100,4100,0
|
|
20240221,154100,835735475,4100,4100,4100,4100,0
|
|
20240221,154000,835735475,4100,4100,4100,4100,0
|
|
20240221,153900,835735475,4100,4100,4100,4100,0
|
|
20240221,153800,835735475,4100,4100,4100,4100,0
|
|
20240221,153700,835735475,4100,4100,4100,4100,0
|
|
20240221,153600,835735475,4100,4100,4100,4100,0
|
|
20240221,153500,835735475,4100,4100,4100,4100,0
|
|
20240221,153400,835735475,4100,4100,4100,4100,0
|
|
20240221,153300,835735475,4100,4100,4100,4100,0
|
|
20240221,153200,835735475,4100,4100,4100,4100,0
|
|
20240221,153100,835735475,4100,4100,4100,4100,0
|
|
20240221,153000,835735475,4100,4100,4100,4100,4099
|
|
20240221,152900,818929575,4110,4110,4110,4110,0
|
|
20240221,152800,818929575,4110,4110,4110,4110,0
|
|
20240221,152700,818929575,4110,4110,4110,4110,0
|
|
20240221,152600,818929575,4110,4110,4110,4110,0
|
|
20240221,152500,818929575,4110,4110,4110,4110,0
|
|
20240221,152400,818929575,4110,4110,4110,4110,0
|
|
20240221,152300,818929575,4110,4110,4110,4110,0
|
|
20240221,152200,818929575,4110,4110,4110,4110,0
|
|
20240221,152100,818929575,4110,4110,4110,4110,0
|
|
20240221,152000,818929575,4110,4110,4110,4110,0
|
|
20240221,151900,818929575,4110,4110,4110,4110,0
|
|
20240221,151800,818929575,4110,4090,4110,4090,17
|
|
20240221,151700,818860025,4090,4090,4090,4090,40
|
|
20240221,151600,818696425,4090,4090,4090,4090,110
|
|
20240221,151500,818246525,4090,4130,4140,4090,6638
|
|
20240221,151400,790766855,4140,4140,4140,4140,58
|
|
20240221,151300,790526735,4110,4110,4150,4095,1238
|
|
20240221,151200,785405535,4140,4100,4140,4090,520
|
|
20240221,151100,783256155,4105,4105,4105,4105,0
|
|
20240221,151000,783256155,4105,4110,4135,4105,1108
|
|
20240221,150900,778684555,4120,4100,4120,4090,1851
|
|
20240221,150800,771110010,4100,4120,4120,4100,100
|
|
20240221,150700,770699990,4120,4120,4120,4120,250
|
|
20240221,150600,769669990,4120,4120,4120,4120,250
|
|
20240221,150500,768639990,4130,4120,4130,4120,786
|
|
20240221,150400,765399920,4115,4100,4115,4100,635
|
|
20240221,150300,762789835,4100,4110,4115,4100,586
|
|
20240221,150200,760385855,4110,4110,4115,4110,467
|
|
20240221,150100,758465680,4100,4100,4100,4100,45
|
|
20240221,150000,758281180,4115,4115,4115,4115,2
|
|
20240221,145900,758272950,4115,4115,4115,4115,1214
|
|
20240221,145800,753277340,4115,4115,4115,4115,1
|
|
20240221,145700,753273225,4115,4100,4115,4100,249
|
|
20240221,145600,752252310,4100,4100,4100,4100,142
|
|
20240221,145500,751670110,4120,4120,4120,4120,0
|
|
20240221,145400,751670110,4120,4120,4120,4120,6
|
|
20240221,145300,751645390,4090,4090,4090,4090,1
|
|
20240221,145200,751641300,4090,4100,4100,4090,261
|
|
20240221,145100,750573700,4100,4100,4125,4100,37
|
|
20240221,145000,750421875,4120,4090,4120,4090,4200
|
|
20240221,144900,733150930,4075,4075,4075,4075,5621
|
|
20240221,144800,710245355,4075,4075,4075,4075,3
|
|
20240221,144700,710233130,4090,4085,4090,4085,233
|
|
20240221,144600,709280175,4085,4085,4085,4085,3
|
|
20240221,144500,709267920,4085,4085,4085,4085,95
|
|
20240221,144400,708879845,4070,4070,4070,4070,0
|
|
20240221,144300,708879845,4070,4070,4070,4070,0
|
|
20240221,144200,708879845,4070,4070,4070,4070,320
|
|
20240221,144100,707577445,4070,4070,4070,4070,0
|
|
20240221,144000,707577445,4070,4085,4085,4070,143
|
|
20240221,143900,706993990,4070,4070,4070,4070,30
|
|
20240221,143800,706871890,4070,4070,4070,4070,0
|
|
20240221,143700,706871890,4070,4070,4070,4070,0
|
|
20240221,143600,706871890,4070,4070,4070,4070,3
|
|
20240221,143500,706859680,4070,4070,4070,4070,4
|
|
20240221,143400,706843400,4090,4085,4090,4085,11
|
|
20240221,143300,706798460,4090,4070,4090,4070,192
|
|
20240221,143200,706014515,4075,4075,4080,4070,85
|
|
20240221,143100,705667825,4055,4045,4055,4045,160
|
|
20240221,143000,705019755,4045,4045,4045,4045,86
|
|
20240221,142900,704671885,4045,4050,4050,4045,267
|
|
20240221,142800,703590615,4055,4055,4055,4055,200
|
|
20240221,142700,702779615,4065,4065,4065,4065,0
|
|
20240221,142600,702779615,4065,4065,4065,4065,27
|
|
20240221,142500,702669860,4080,4080,4080,4080,15
|
|
20240221,142400,702608660,4055,4060,4060,4055,236
|
|
20240221,142300,701651620,4065,4065,4065,4065,0
|
|
20240221,142200,701651620,4065,4065,4065,4065,100
|
|
20240221,142100,701245120,4065,4065,4065,4065,0
|
|
20240221,142000,701245120,4065,4070,4090,4065,53
|
|
20240221,141900,701029400,4070,4070,4070,4070,0
|
|
20240221,141800,701029400,4070,4075,4075,4070,165
|
|
20240221,141700,700357035,4095,4095,4095,4095,1
|
|
20240221,141600,700352940,4100,4100,4100,4100,0
|
|
20240221,141500,700352940,4100,4100,4100,4100,0
|
|
20240221,141400,700352940,4100,4100,4100,4100,0
|
|
20240221,141300,700352940,4100,4100,4100,4100,0
|
|
20240221,141200,700352940,4100,4100,4100,4100,1
|
|
20240221,141100,700348840,4085,4090,4090,4085,33
|
|
20240221,141000,700213915,4090,4075,4105,4075,396
|
|
20240221,140900,698590705,4075,4095,4095,4075,63
|
|
20240221,140800,698332740,4105,4105,4105,4105,0
|
|
20240221,140700,698332740,4105,4085,4105,4085,1703
|
|
20240221,140600,691350625,4085,4085,4085,4085,304
|
|
20240221,140500,690108785,4055,4055,4055,4055,0
|
|
20240221,140400,690108785,4055,4105,4105,4055,1006
|
|
20240221,140300,686021890,4110,4095,4110,4095,759
|
|
20240221,140200,682903870,4110,4085,4110,4085,1492
|
|
20240221,140100,676773285,4080,4080,4080,4080,487
|
|
20240221,140000,674786325,4080,4080,4080,4080,0
|
|
20240221,135900,674786325,4080,4080,4080,4080,10
|
|
20240221,135800,674745525,4080,4080,4080,4080,3
|
|
20240221,135700,674733285,4090,4090,4090,4090,0
|
|
20240221,135600,674733285,4090,4090,4090,4090,3
|
|
20240221,135500,674721015,4075,4075,4075,4075,0
|
|
20240221,135400,674721015,4075,4075,4075,4075,0
|
|
20240221,135300,674721015,4075,4075,4075,4075,0
|
|
20240221,135200,674721015,4075,4075,4075,4075,0
|
|
20240221,135100,674721015,4075,4075,4075,4075,0
|
|
20240221,135000,674721015,4075,4075,4075,4075,1
|
|
20240221,134900,674716940,4075,4075,4075,4075,0
|
|
20240221,134800,674716940,4075,4075,4075,4075,0
|
|
20240221,134700,674716940,4075,4075,4075,4075,0
|
|
20240221,134600,674716940,4075,4075,4075,4075,0
|
|
20240221,134500,674716940,4075,4080,4080,4075,820
|
|
20240221,134400,671374940,4075,4075,4075,4075,0
|
|
20240221,134300,671374940,4075,4075,4075,4075,0
|
|
20240221,134200,671374940,4075,4085,4085,4075,2388
|
|
20240221,134100,661631840,4105,4105,4105,4105,229
|
|
20240221,134000,660691795,4105,4105,4105,4105,21
|
|
20240221,133900,660605590,4105,4090,4105,4090,385
|
|
20240221,133800,659028820,4080,4080,4080,4080,0
|
|
20240221,133700,659028820,4080,4080,4080,4080,0
|
|
20240221,133600,659028820,4080,4080,4080,4080,0
|
|
20240221,133500,659028820,4080,4080,4080,4080,45
|
|
20240221,133400,658845220,4090,4090,4090,4090,692
|
|
20240221,133300,656014940,4075,4070,4090,4070,76
|
|
20240221,133200,655705190,4065,4070,4070,4065,100
|
|
20240221,133100,655298590,4065,4065,4065,4065,200
|
|
20240221,133000,654485590,4065,4065,4065,4065,0
|
|
20240221,132900,654485590,4065,4065,4065,4065,0
|
|
20240221,132800,654485590,4065,4065,4065,4065,2
|
|
20240221,132700,654477460,4080,4080,4080,4080,13
|
|
20240221,132600,654424420,4080,4070,4080,4070,570
|
|
20240221,132500,652100515,4065,4065,4065,4065,18
|
|
20240221,132400,652027345,4075,4075,4075,4075,0
|
|
20240221,132300,652027345,4075,4075,4075,4075,0
|
|
20240221,132200,652027345,4075,4075,4075,4075,1
|
|
20240221,132100,652023270,4070,4055,4070,4050,501
|
|
20240221,132000,649994075,4060,4065,4065,4040,1406
|
|
20240221,131900,644303955,4065,4070,4075,4050,1498
|
|
20240221,131800,638222045,4070,4075,4075,4070,400
|
|
20240221,131700,636593915,4075,4075,4075,4075,0
|
|
20240221,131600,636593915,4075,4085,4085,4075,376
|
|
20240221,131500,635058955,4085,4070,4085,4070,45
|
|
20240221,131400,634875145,4065,4090,4090,4060,1574
|
|
20240221,131300,628468215,4090,4090,4090,4090,210
|
|
20240221,131200,627609315,4100,4090,4100,4090,36
|
|
20240221,131100,627462050,4095,4115,4115,4095,2
|
|
20240221,131000,627453840,4115,4105,4115,4090,1112
|
|
20240221,130900,622895625,4110,4110,4110,4110,1
|
|
20240221,130800,622891515,4115,4110,4115,4110,4
|
|
20240221,130700,622875070,4110,4110,4110,4110,1
|
|
20240221,130600,622870960,4105,4105,4105,4105,25
|
|
20240221,130500,622768335,4120,4120,4120,4120,110
|
|
20240221,130400,622315135,4120,4105,4120,4105,10
|
|
20240221,130300,622274005,4100,4110,4110,4075,2879
|
|
20240221,130200,610492390,4110,4125,4125,4110,544
|
|
20240221,130100,608248850,4110,4125,4125,4110,180
|
|
20240221,130000,607507670,4125,4130,4130,4125,18
|
|
20240221,125900,607433410,4125,4155,4155,4125,5298
|
|
20240221,125800,585450045,4180,4160,4180,4155,464
|
|
20240221,125700,583519420,4160,4175,4175,4160,5032
|
|
20240221,125600,562536535,4180,4185,4185,4180,48
|
|
20240221,125500,562335890,4185,4185,4185,4185,10
|
|
20240221,125400,562294040,4185,4185,4185,4185,2
|
|
20240221,125300,562285670,4185,4200,4200,4180,467
|
|
20240221,125200,560331980,4200,4185,4200,4180,1514
|
|
20240221,125100,553995660,4180,4170,4185,4170,203
|
|
20240221,125000,553147125,4170,4170,4170,4170,50
|
|
20240221,124900,552938625,4175,4180,4185,4170,291
|
|
20240221,124800,551724985,4175,4195,4195,4155,10107
|
|
20240221,124700,509456945,4200,4200,4205,4200,490
|
|
20240221,124600,507398890,4210,4210,4210,4200,264
|
|
20240221,124500,506289980,4200,4200,4200,4200,493
|
|
20240221,124400,504219380,4195,4205,4205,4195,839
|
|
20240221,124300,500695395,4205,4195,4225,4195,694
|
|
20240221,124200,497780380,4195,4210,4235,4185,8832
|
|
20240221,124100,460758180,4215,4220,4220,4215,1189
|
|
20240221,124000,455741430,4220,4240,4255,4220,3853
|
|
20240221,123900,439439970,4245,4235,4260,4200,6689
|
|
20240221,123800,411077235,4230,4200,4240,4185,7153
|
|
20240221,123700,380966630,4200,4165,4215,4150,15654
|
|
20240221,123600,315348805,4165,4145,4170,4140,8632
|
|
20240221,123500,279500205,4140,4095,4140,4095,6922
|
|
20240221,123400,250964680,4090,4090,4095,4090,24
|
|
20240221,123300,250866490,4085,4085,4085,4085,51
|
|
20240221,123200,250658155,4060,4085,4100,4060,3088
|
|
20240221,123100,238029145,4080,4080,4080,4080,94
|
|
20240221,123000,237645625,4080,4075,4080,4075,314
|
|
20240221,122900,236365020,4075,4070,4075,4055,717
|
|
20240221,122800,233447035,4055,4080,4080,4055,14
|
|
20240221,122700,233390145,4080,4045,4080,4045,3151
|
|
20240221,122600,220566940,4060,4050,4060,4025,2019
|
|
20240221,122500,212428320,4070,4070,4070,4070,1006
|
|
20240221,122400,208333900,4070,4070,4070,4070,442
|
|
20240221,122300,206534960,4070,4045,4070,4045,58
|
|
20240221,122200,206299600,4075,4075,4075,4070,4699
|
|
20240221,122100,187170170,4070,4070,4070,4045,259
|
|
20240221,122000,186118120,4075,4055,4075,4055,4066
|
|
20240221,121900,169587745,4060,4020,4060,4020,4930
|
|
20240221,121800,149702335,4020,4025,4025,4015,83
|
|
20240221,121700,149369070,4020,4025,4025,4000,1981
|
|
20240221,121600,141411295,4000,4010,4025,4000,173
|
|
20240221,121500,140718610,4035,4030,4035,4015,305
|
|
20240221,121400,139489495,4035,4015,4035,4015,172
|
|
20240221,121300,138796395,4045,4040,4045,4040,2679
|
|
20240221,121200,127973185,4040,4040,4040,4040,100
|
|
20240221,121100,127569185,4040,4030,4040,4030,2337
|
|
20240221,121000,118142010,4030,3985,4030,3985,2831
|
|
20240221,120900,106810470,3985,3945,3985,3945,1056
|
|
20240221,120800,102615760,3940,3935,3940,3935,84
|
|
20240221,120700,102285165,3935,3935,3935,3935,0
|
|
20240221,120600,102285165,3935,3935,3935,3935,0
|
|
20240221,120500,102285165,3935,3925,3935,3925,468
|
|
20240221,120400,100444495,3920,3920,3920,3920,0
|
|
20240221,120300,100444495,3920,3920,3920,3920,0
|
|
20240221,120200,100444495,3920,3915,3920,3915,7
|
|
20240221,120100,100417080,3915,3915,3915,3915,0
|
|
20240221,120000,100417080,3915,3915,3915,3915,0
|
|
20240221,115900,100417080,3915,3915,3915,3915,70
|
|
20240221,115800,100143030,3915,3915,3915,3915,0
|
|
20240221,115700,100143030,3915,3915,3915,3915,0
|
|
20240221,115600,100143030,3915,3915,3915,3915,0
|
|
20240221,115500,100143030,3915,3915,3915,3915,0
|
|
20240221,115400,100143030,3915,3915,3915,3915,0
|
|
20240221,115300,100143030,3915,3915,3915,3915,0
|
|
20240221,115200,100143030,3915,3915,3915,3915,0
|
|
20240221,115100,100143030,3915,3915,3915,3915,1
|
|
20240221,115000,100139115,3915,3915,3915,3915,0
|
|
20240221,114900,100139115,3915,3915,3915,3915,0
|
|
20240221,114800,100139115,3915,3915,3915,3915,1
|
|
20240221,114700,100135200,3900,3900,3900,3900,0
|
|
20240221,114600,100135200,3900,3905,3905,3900,509
|
|
20240221,114500,98148600,3915,3915,3915,3915,0
|
|
20240221,114400,98148600,3915,3915,3915,3915,0
|
|
20240221,114300,98148600,3915,3915,3915,3915,0
|
|
20240221,114200,98148600,3915,3915,3915,3915,0
|
|
20240221,114100,98148600,3915,3915,3915,3915,0
|
|
20240221,114000,98148600,3915,3915,3915,3915,1
|
|
20240221,113900,98144685,3900,3900,3900,3900,161
|
|
20240221,113800,97516785,3890,3890,3890,3890,0
|
|
20240221,113700,97516785,3890,3890,3890,3890,0
|
|
20240221,113600,97516785,3890,3890,3890,3890,300
|
|
20240221,113500,96349785,3890,3890,3890,3890,0
|
|
20240221,113400,96349785,3890,3900,3900,3890,445
|
|
20240221,113300,94614505,3900,3900,3900,3900,500
|
|
20240221,113200,92664505,3920,3915,3920,3915,500
|
|
20240221,113100,90704885,3900,3900,3900,3900,0
|
|
20240221,113000,90704885,3900,3900,3900,3900,0
|
|
20240221,112900,90704885,3900,3900,3900,3900,0
|
|
20240221,112800,90704885,3900,3900,3900,3900,370
|
|
20240221,112700,89261885,3920,3920,3920,3920,0
|
|
20240221,112600,89261885,3920,3920,3920,3920,0
|
|
20240221,112500,89261885,3920,3920,3920,3920,0
|
|
20240221,112400,89261885,3920,3885,3920,3885,55
|
|
20240221,112300,89047740,3880,3880,3880,3880,36
|
|
20240221,112200,88908060,3875,3875,3875,3875,1
|
|
20240221,112100,88904185,3880,3880,3880,3880,0
|
|
20240221,112000,88904185,3880,3880,3880,3880,51
|
|
20240221,111900,88706305,3880,3885,3885,3880,454
|
|
20240221,111800,86942715,3885,3885,3885,3885,0
|
|
20240221,111700,86942715,3885,3885,3885,3885,5
|
|
20240221,111600,86923290,3900,3900,3900,3900,0
|
|
20240221,111500,86923290,3900,3900,3900,3900,0
|
|
20240221,111400,86923290,3900,3895,3900,3895,1000
|
|
20240221,111300,83023295,3900,3900,3900,3900,0
|
|
20240221,111200,83023295,3900,3900,3900,3900,0
|
|
20240221,111100,83023295,3900,3900,3900,3900,1000
|
|
20240221,111000,79123295,3900,3900,3900,3900,0
|
|
20240221,110900,79123295,3900,3900,3900,3900,0
|
|
20240221,110800,79123295,3900,3900,3900,3900,0
|
|
20240221,110700,79123295,3900,3900,3900,3900,0
|
|
20240221,110600,79123295,3900,3900,3900,3900,100
|
|
20240221,110500,78733295,3900,3900,3900,3900,0
|
|
20240221,110400,78733295,3900,3900,3900,3900,0
|
|
20240221,110300,78733295,3900,3900,3900,3900,0
|
|
20240221,110200,78733295,3900,3900,3900,3900,0
|
|
20240221,110100,78733295,3900,3900,3900,3900,0
|
|
20240221,110000,78733295,3900,3900,3900,3900,0
|
|
20240221,105900,78733295,3900,3900,3900,3900,0
|
|
20240221,105800,78733295,3900,3900,3900,3900,0
|
|
20240221,105700,78733295,3900,3900,3900,3900,0
|
|
20240221,105600,78733295,3900,3900,3900,3900,0
|
|
20240221,105500,78733295,3900,3900,3900,3900,0
|
|
20240221,105400,78733295,3900,3900,3900,3900,500
|
|
20240221,105300,76783295,3900,3895,3900,3895,3065
|
|
20240221,105200,64829985,3900,3900,3900,3895,1051
|
|
20240221,105100,60731265,3915,3915,3915,3915,0
|
|
20240221,105000,60731265,3915,3915,3915,3915,0
|
|
20240221,104900,60731265,3915,3915,3915,3915,1
|
|
20240221,104800,60727350,3885,3885,3885,3885,0
|
|
20240221,104700,60727350,3885,3885,3885,3885,0
|
|
20240221,104600,60727350,3885,3920,3920,3885,251
|
|
20240221,104500,59751570,3950,3945,3950,3945,50
|
|
20240221,104400,59554085,3950,3950,3950,3950,100
|
|
20240221,104300,59159085,3950,3950,3950,3950,0
|
|
20240221,104200,59159085,3950,3950,3950,3950,0
|
|
20240221,104100,59159085,3950,3950,3950,3950,0
|
|
20240221,104000,59159085,3950,3950,3950,3950,0
|
|
20240221,103900,59159085,3950,3950,3950,3950,0
|
|
20240221,103800,59159085,3950,3950,3950,3950,0
|
|
20240221,103700,59159085,3950,3950,3950,3950,0
|
|
20240221,103600,59159085,3950,3950,3950,3950,0
|
|
20240221,103500,59159085,3950,3950,3950,3950,0
|
|
20240221,103400,59159085,3950,3950,3950,3950,0
|
|
20240221,103300,59159085,3950,3950,3950,3950,0
|
|
20240221,103200,59159085,3950,3950,3950,3950,11
|
|
20240221,103100,59115635,3950,3950,3950,3950,0
|
|
20240221,103000,59115635,3950,3950,3950,3950,0
|
|
20240221,102900,59115635,3950,3950,3950,3950,1
|
|
20240221,102800,59111685,3925,3930,3935,3925,154
|
|
20240221,102700,58505725,3935,3895,3970,3895,1006
|
|
20240221,102600,54541895,3895,3895,3895,3895,0
|
|
20240221,102500,54541895,3895,3895,3895,3895,0
|
|
20240221,102400,54541895,3895,3895,3895,3895,0
|
|
20240221,102300,54541895,3895,3895,3895,3895,0
|
|
20240221,102200,54541895,3895,3895,3895,3895,0
|
|
20240221,102100,54541895,3895,3895,3895,3895,0
|
|
20240221,102000,54541895,3895,3895,3895,3895,0
|
|
20240221,101900,54541895,3895,3895,3895,3895,0
|
|
20240221,101800,54541895,3895,3895,3895,3895,1
|
|
20240221,101700,54538000,3880,3880,3880,3880,0
|
|
20240221,101600,54538000,3880,3880,3880,3880,0
|
|
20240221,101500,54538000,3880,3880,3880,3880,0
|
|
20240221,101400,54538000,3880,3880,3880,3880,0
|
|
20240221,101300,54538000,3880,3880,3880,3880,115
|
|
20240221,101200,54091800,3880,3890,3890,3880,56
|
|
20240221,101100,53873995,3900,3900,3900,3900,0
|
|
20240221,101000,53873995,3900,3900,3900,3900,1000
|
|
20240221,100900,49973995,3915,3915,3915,3915,0
|
|
20240221,100800,49973995,3915,3915,3915,3915,0
|
|
20240221,100700,49973995,3915,3915,3915,3915,1
|
|
20240221,100600,49970080,3890,3890,3890,3890,0
|
|
20240221,100500,49970080,3890,3895,3895,3890,283
|
|
20240221,100400,48869130,3895,3910,3910,3895,811
|
|
20240221,100300,45707265,3920,3920,3920,3920,1
|
|
20240221,100200,45703345,3925,3925,3925,3925,0
|
|
20240221,100100,45703345,3925,3925,3925,3925,36
|
|
20240221,100000,45562045,3925,3925,3925,3925,3
|
|
20240221,095900,45550270,3925,3925,3925,3925,12
|
|
20240221,095800,45503170,3925,3925,3925,3925,0
|
|
20240221,095700,45503170,3925,3925,3925,3925,0
|
|
20240221,095600,45503170,3925,3925,3925,3925,1
|
|
20240221,095500,45499245,3925,3920,3925,3920,11
|
|
20240221,095400,45456080,3920,3920,3920,3920,0
|
|
20240221,095300,45456080,3920,3920,3920,3920,0
|
|
20240221,095200,45456080,3920,3920,3920,3920,0
|
|
20240221,095100,45456080,3920,3920,3920,3920,0
|
|
20240221,095000,45456080,3920,3920,3920,3920,0
|
|
20240221,094900,45456080,3920,3920,3920,3920,48
|
|
20240221,094800,45267920,3900,3900,3900,3900,0
|
|
20240221,094700,45267920,3900,3900,3900,3900,0
|
|
20240221,094600,45267920,3900,3905,3905,3900,94
|
|
20240221,094500,44901270,3925,3925,3925,3925,0
|
|
20240221,094400,44901270,3925,3925,3925,3925,20
|
|
20240221,094300,44822770,3925,3925,3925,3925,320
|
|
20240221,094200,43566770,3925,3925,3925,3925,0
|
|
20240221,094100,43566770,3925,3925,3925,3925,2
|
|
20240221,094000,43558920,3925,3925,3925,3925,1
|
|
20240221,093900,43554995,3925,3925,3925,3925,1
|
|
20240221,093800,43551070,3920,3920,3920,3920,255
|
|
20240221,093700,42551470,3905,3905,3905,3905,681
|
|
20240221,093600,39892165,3905,3910,3910,3905,132
|
|
20240221,093500,39376650,3910,3925,3925,3910,255
|
|
20240221,093400,38375790,3915,3915,3915,3915,2
|
|
20240221,093300,38367960,3920,3925,3925,3920,1698
|
|
20240221,093200,31708410,3925,3935,3935,3925,84
|
|
20240221,093100,31378120,3940,3940,3940,3940,0
|
|
20240221,093000,31378120,3940,3940,3940,3940,0
|
|
20240221,092900,31378120,3940,3940,3940,3940,0
|
|
20240221,092800,31378120,3940,3940,3940,3940,0
|
|
20240221,092700,31378120,3940,3940,3940,3940,0
|
|
20240221,092600,31378120,3940,3940,3940,3940,3
|
|
20240221,092500,31366300,3940,3940,3940,3940,0
|
|
20240221,092400,31366300,3940,3950,3950,3940,117
|
|
20240221,092300,30904245,3975,3975,3975,3975,251
|
|
20240221,092200,29906520,3950,3950,3975,3950,523
|
|
20240221,092100,27830595,3950,3960,3960,3950,154
|
|
20240221,092000,27220795,3975,3955,3975,3955,806
|
|
20240221,091900,24021335,3960,3960,3960,3960,20
|
|
20240221,091800,23942135,3960,3960,3960,3960,11
|
|
20240221,091700,23898575,3970,3955,3970,3955,548
|
|
20240221,091600,21723335,3955,3930,3955,3930,1651
|
|
20240221,091500,15219650,3925,3925,3925,3925,145
|
|
20240221,091400,14650525,3925,3940,3940,3925,326
|
|
20240221,091300,13366230,3950,3950,3950,3950,1
|
|
20240221,091200,13362280,3945,3945,3970,3930,1138
|
|
20240221,091100,8863925,3945,3950,3955,3945,85
|
|
20240221,091000,8528545,3945,3935,3945,3935,527
|
|
20240221,090900,6452130,3930,3920,3930,3920,47
|
|
20240221,090800,6267755,3925,3925,3925,3925,0
|
|
20240221,090700,6267755,3925,3925,3925,3925,0
|
|
20240221,090600,6267755,3925,3925,3925,3925,0
|
|
20240221,090500,6267755,3925,3900,3925,3900,144
|
|
20240221,090400,5706130,3925,3925,3925,3925,2
|
|
20240221,090300,5698280,3900,3900,3900,3900,34
|
|
20240221,090200,5565680,3920,3920,3920,3920,30
|
|
20240221,090100,5448080,3920,3920,3920,3920,121
|
|
20240221,090000,4973760,3890,3920,3920,3890,1274
|