657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,195400,370930700,13990,13990,13990,13990,433
|
|
20240221,195300,370930700,13990,13990,13990,13990,0
|
|
20240221,195200,370930700,13990,13990,13990,13990,0
|
|
20240221,195100,370930700,13990,13990,13990,13990,0
|
|
20240221,195000,370930700,13990,13990,13990,13990,0
|
|
20240221,194900,370930700,13990,13990,13990,13990,0
|
|
20240221,194800,370930700,13990,13990,13990,13990,0
|
|
20240221,194700,370930700,13990,13990,13990,13990,0
|
|
20240221,194600,370930700,13990,13990,13990,13990,0
|
|
20240221,194500,370930700,13990,13990,13990,13990,0
|
|
20240221,194400,370930700,13990,13990,13990,13990,0
|
|
20240221,194300,370930700,13990,13990,13990,13990,0
|
|
20240221,194200,370930700,13990,13990,13990,13990,0
|
|
20240221,194100,370930700,13990,13990,13990,13990,0
|
|
20240221,194000,370930700,13990,13990,13990,13990,0
|
|
20240221,193900,370930700,13990,13990,13990,13990,0
|
|
20240221,193800,370930700,13990,13990,13990,13990,0
|
|
20240221,193700,370930700,13990,13990,13990,13990,0
|
|
20240221,193600,370930700,13990,13990,13990,13990,0
|
|
20240221,193500,370930700,13990,13990,13990,13990,0
|
|
20240221,193400,370930700,13990,13990,13990,13990,0
|
|
20240221,193300,370930700,13990,13990,13990,13990,0
|
|
20240221,193200,370930700,13990,13990,13990,13990,0
|
|
20240221,193100,370930700,13990,13990,13990,13990,0
|
|
20240221,193000,370930700,13990,13990,13990,13990,0
|
|
20240221,192900,370930700,13990,13990,13990,13990,0
|
|
20240221,192800,370930700,13990,13990,13990,13990,0
|
|
20240221,192700,370930700,13990,13990,13990,13990,0
|
|
20240221,192600,370930700,13990,13990,13990,13990,0
|
|
20240221,192500,370930700,13990,13990,13990,13990,0
|
|
20240221,192400,370930700,13990,13990,13990,13990,433
|
|
20240221,192300,370930700,13990,13990,13990,13990,0
|
|
20240221,192200,370930700,13990,13990,13990,13990,0
|
|
20240221,192100,370930700,13990,13990,13990,13990,0
|
|
20240221,192000,370930700,13990,13990,13990,13990,0
|
|
20240221,191900,370930700,13990,13990,13990,13990,0
|
|
20240221,191800,370930700,13990,13990,13990,13990,0
|
|
20240221,191700,370930700,13990,13990,13990,13990,0
|
|
20240221,191600,370930700,13990,13990,13990,13990,0
|
|
20240221,191500,370930700,13990,13990,13990,13990,0
|
|
20240221,191400,370930700,13990,13990,13990,13990,0
|
|
20240221,191300,370930700,13990,13990,13990,13990,0
|
|
20240221,191200,370930700,13990,13990,13990,13990,0
|
|
20240221,191100,370930700,13990,13990,13990,13990,0
|
|
20240221,191000,370930700,13990,13990,13990,13990,0
|
|
20240221,190900,370930700,13990,13990,13990,13990,0
|
|
20240221,190800,370930700,13990,13990,13990,13990,0
|
|
20240221,190700,370930700,13990,13990,13990,13990,0
|
|
20240221,190600,370930700,13990,13990,13990,13990,0
|
|
20240221,190500,370930700,13990,13990,13990,13990,0
|
|
20240221,190400,370930700,13990,13990,13990,13990,0
|
|
20240221,190300,370930700,13990,13990,13990,13990,0
|
|
20240221,190200,370930700,13990,13990,13990,13990,0
|
|
20240221,190100,370930700,13990,13990,13990,13990,0
|
|
20240221,190000,370930700,13990,13990,13990,13990,0
|
|
20240221,185900,370930700,13990,13990,13990,13990,0
|
|
20240221,185800,370930700,13990,13990,13990,13990,0
|
|
20240221,185700,370930700,13990,13990,13990,13990,0
|
|
20240221,185600,370930700,13990,13990,13990,13990,0
|
|
20240221,185500,370930700,13990,13990,13990,13990,0
|
|
20240221,185400,370930700,13990,13990,13990,13990,433
|
|
20240221,185300,370930700,13990,13990,13990,13990,0
|
|
20240221,185200,370930700,13990,13990,13990,13990,0
|
|
20240221,185100,370930700,13990,13990,13990,13990,0
|
|
20240221,185000,370930700,13990,13990,13990,13990,0
|
|
20240221,184900,370930700,13990,13990,13990,13990,0
|
|
20240221,184800,370930700,13990,13990,13990,13990,0
|
|
20240221,184700,370930700,13990,13990,13990,13990,0
|
|
20240221,184600,370930700,13990,13990,13990,13990,0
|
|
20240221,184500,370930700,13990,13990,13990,13990,0
|
|
20240221,184400,370930700,13990,13990,13990,13990,0
|
|
20240221,184300,370930700,13990,13990,13990,13990,0
|
|
20240221,184200,370930700,13990,13990,13990,13990,0
|
|
20240221,184100,370930700,13990,13990,13990,13990,0
|
|
20240221,184000,370930700,13990,13990,13990,13990,0
|
|
20240221,183900,370930700,13990,13990,13990,13990,0
|
|
20240221,183800,370930700,13990,13990,13990,13990,0
|
|
20240221,183700,370930700,13990,13990,13990,13990,0
|
|
20240221,183600,370930700,13990,13990,13990,13990,0
|
|
20240221,183500,370930700,13990,13990,13990,13990,0
|
|
20240221,183400,370930700,13990,13990,13990,13990,0
|
|
20240221,183300,370930700,13990,13990,13990,13990,0
|
|
20240221,183200,370930700,13990,13990,13990,13990,0
|
|
20240221,183100,370930700,13990,13990,13990,13990,0
|
|
20240221,183000,370930700,13990,13990,13990,13990,0
|
|
20240221,182900,370930700,13990,13990,13990,13990,0
|
|
20240221,182800,370930700,13990,13990,13990,13990,0
|
|
20240221,182700,370930700,13990,13990,13990,13990,0
|
|
20240221,182600,370930700,13990,13990,13990,13990,0
|
|
20240221,182500,370930700,13990,13990,13990,13990,0
|
|
20240221,182400,370930700,13990,13990,13990,13990,433
|
|
20240221,182300,370930700,13990,13990,13990,13990,0
|
|
20240221,182200,370930700,13990,13990,13990,13990,0
|
|
20240221,182100,370930700,13990,13990,13990,13990,0
|
|
20240221,182000,370930700,13990,13990,13990,13990,0
|
|
20240221,181900,370930700,13990,13990,13990,13990,0
|
|
20240221,181800,370930700,13990,13990,13990,13990,0
|
|
20240221,181700,370930700,13990,13990,13990,13990,0
|
|
20240221,181600,370930700,13990,13990,13990,13990,0
|
|
20240221,181500,370930700,13990,13990,13990,13990,0
|
|
20240221,181400,370930700,13990,13990,13990,13990,0
|
|
20240221,181300,370930700,13990,13990,13990,13990,0
|
|
20240221,181200,370930700,13990,13990,13990,13990,0
|
|
20240221,181100,370930700,13990,13990,13990,13990,0
|
|
20240221,181000,370930700,13990,13990,13990,13990,0
|
|
20240221,180900,370930700,13990,13990,13990,13990,0
|
|
20240221,180800,370930700,13990,13990,13990,13990,0
|
|
20240221,180700,370930700,13990,13990,13990,13990,0
|
|
20240221,180600,370930700,13990,13990,13990,13990,0
|
|
20240221,180500,370930700,13990,13990,13990,13990,0
|
|
20240221,180400,370930700,13990,13990,13990,13990,0
|
|
20240221,180300,370930700,13990,13990,13990,13990,0
|
|
20240221,180200,370930700,13990,13990,13990,13990,0
|
|
20240221,180100,370930700,13990,13990,13990,13990,0
|
|
20240221,180000,370930700,13990,13990,13990,13990,0
|
|
20240221,175900,370930700,13990,13990,13990,13990,0
|
|
20240221,175800,370930700,13990,13990,13990,13990,0
|
|
20240221,175700,370930700,13990,13990,13990,13990,0
|
|
20240221,175600,370930700,13990,13990,13990,13990,0
|
|
20240221,175500,370930700,13990,13990,13990,13990,0
|
|
20240221,175400,370930700,13990,13990,13990,13990,433
|
|
20240221,175300,370930700,13990,13990,13990,13990,0
|
|
20240221,175200,370930700,13990,13990,13990,13990,0
|
|
20240221,175100,370930700,13990,13990,13990,13990,0
|
|
20240221,175000,370930700,13990,13990,13990,13990,0
|
|
20240221,174900,370930700,13990,13990,13990,13990,0
|
|
20240221,174800,370930700,13990,13990,13990,13990,0
|
|
20240221,174700,370930700,13990,13990,13990,13990,0
|
|
20240221,174600,370930700,13990,13990,13990,13990,0
|
|
20240221,174500,370930700,13990,13990,13990,13990,0
|
|
20240221,174400,370930700,13990,13990,13990,13990,0
|
|
20240221,174300,370930700,13990,13990,13990,13990,0
|
|
20240221,174200,370930700,13990,13990,13990,13990,0
|
|
20240221,174100,370930700,13990,13990,13990,13990,0
|
|
20240221,174000,370930700,13990,13990,13990,13990,0
|
|
20240221,173900,370930700,13990,13990,13990,13990,0
|
|
20240221,173800,370930700,13990,13990,13990,13990,0
|
|
20240221,173700,370930700,13990,13990,13990,13990,0
|
|
20240221,173600,370930700,13990,13990,13990,13990,0
|
|
20240221,173500,370930700,13990,13990,13990,13990,0
|
|
20240221,173400,370930700,13990,13990,13990,13990,0
|
|
20240221,173300,370930700,13990,13990,13990,13990,0
|
|
20240221,173200,370930700,13990,13990,13990,13990,0
|
|
20240221,173100,370930700,13990,13990,13990,13990,0
|
|
20240221,173000,370930700,13990,13990,13990,13990,0
|
|
20240221,172900,370930700,13990,13990,13990,13990,0
|
|
20240221,172800,370930700,13990,13990,13990,13990,0
|
|
20240221,172700,370930700,13990,13990,13990,13990,0
|
|
20240221,172600,370930700,13990,13990,13990,13990,0
|
|
20240221,172500,370930700,13990,13990,13990,13990,0
|
|
20240221,172400,370930700,13990,13990,13990,13990,433
|
|
20240221,172300,370930700,13990,13990,13990,13990,0
|
|
20240221,172200,370930700,13990,13990,13990,13990,0
|
|
20240221,172100,370930700,13990,13990,13990,13990,0
|
|
20240221,172000,370930700,13990,13990,13990,13990,0
|
|
20240221,171900,370930700,13990,13990,13990,13990,0
|
|
20240221,171800,370930700,13990,13990,13990,13990,0
|
|
20240221,171700,370930700,13990,13990,13990,13990,0
|
|
20240221,171600,370930700,13990,13990,13990,13990,0
|
|
20240221,171500,370930700,13990,13990,13990,13990,0
|
|
20240221,171400,370930700,13990,13990,13990,13990,0
|
|
20240221,171300,370930700,13990,13990,13990,13990,0
|
|
20240221,171200,370930700,13990,13990,13990,13990,0
|
|
20240221,171100,370930700,13990,13990,13990,13990,0
|
|
20240221,171000,370930700,13990,13990,13990,13990,0
|
|
20240221,170900,370930700,13990,13990,13990,13990,0
|
|
20240221,170800,370930700,13990,13990,13990,13990,0
|
|
20240221,170700,370930700,13990,13990,13990,13990,0
|
|
20240221,170600,370930700,13990,13990,13990,13990,0
|
|
20240221,170500,370930700,13990,13990,13990,13990,0
|
|
20240221,170400,370930700,13990,13990,13990,13990,0
|
|
20240221,170300,370930700,13990,13990,13990,13990,0
|
|
20240221,170200,370930700,13990,13990,13990,13990,0
|
|
20240221,170100,370930700,13990,13990,13990,13990,0
|
|
20240221,170000,370930700,13990,13990,13990,13990,0
|
|
20240221,165900,370930700,13990,13990,13990,13990,0
|
|
20240221,165800,370930700,13990,13990,13990,13990,0
|
|
20240221,165700,370930700,13990,13990,13990,13990,0
|
|
20240221,165600,370930700,13990,13990,13990,13990,0
|
|
20240221,165500,370930700,13990,13990,13990,13990,0
|
|
20240221,165400,370930700,13990,13990,13990,13990,433
|
|
20240221,165300,370930700,13990,13990,13990,13990,0
|
|
20240221,165200,370930700,13990,13990,13990,13990,0
|
|
20240221,165100,370930700,13990,13990,13990,13990,0
|
|
20240221,165000,370930700,13990,13990,13990,13990,0
|
|
20240221,164900,370930700,13990,13990,13990,13990,0
|
|
20240221,164800,370930700,13990,13990,13990,13990,0
|
|
20240221,164700,370930700,13990,13990,13990,13990,0
|
|
20240221,164600,370930700,13990,13990,13990,13990,0
|
|
20240221,164500,370930700,13990,13990,13990,13990,0
|
|
20240221,164400,370930700,13990,13990,13990,13990,0
|
|
20240221,164300,370930700,13990,13990,13990,13990,0
|
|
20240221,164200,370930700,13990,13990,13990,13990,0
|
|
20240221,164100,370930700,13990,13990,13990,13990,0
|
|
20240221,164000,370930700,13990,13990,13990,13990,0
|
|
20240221,163900,370930700,13990,13990,13990,13990,0
|
|
20240221,163800,370930700,13990,13990,13990,13990,0
|
|
20240221,163700,370930700,13990,13990,13990,13990,0
|
|
20240221,163600,370930700,13990,13990,13990,13990,0
|
|
20240221,163500,370930700,13990,13990,13990,13990,0
|
|
20240221,163400,370930700,13990,13990,13990,13990,0
|
|
20240221,163300,370930700,13990,13990,13990,13990,0
|
|
20240221,163200,370930700,13990,13990,13990,13990,0
|
|
20240221,163100,370930700,13990,13990,13990,13990,0
|
|
20240221,163000,370930700,13990,13990,13990,13990,0
|
|
20240221,162900,370930700,13990,13990,13990,13990,0
|
|
20240221,162800,370930700,13990,13990,13990,13990,0
|
|
20240221,162700,370930700,13990,13990,13990,13990,0
|
|
20240221,162600,370930700,13990,13990,13990,13990,0
|
|
20240221,162500,370930700,13990,13990,13990,13990,0
|
|
20240221,162400,370930700,13990,13990,13990,13990,433
|
|
20240221,162300,370930700,13990,13990,13990,13990,0
|
|
20240221,162200,370930700,13990,13990,13990,13990,0
|
|
20240221,162100,370930700,13990,13990,13990,13990,0
|
|
20240221,162000,370930700,13990,13990,13990,13990,0
|
|
20240221,161900,370930700,13990,13990,13990,13990,0
|
|
20240221,161800,370930700,13990,13990,13990,13990,0
|
|
20240221,161700,370930700,13990,13990,13990,13990,0
|
|
20240221,161600,370930700,13990,13990,13990,13990,0
|
|
20240221,161500,370930700,13990,13990,13990,13990,0
|
|
20240221,161400,370930700,13990,13990,13990,13990,0
|
|
20240221,161300,370930700,13990,13990,13990,13990,0
|
|
20240221,161200,370930700,13990,13990,13990,13990,0
|
|
20240221,161100,370930700,13990,13990,13990,13990,0
|
|
20240221,161000,370930700,13990,13990,13990,13990,0
|
|
20240221,160900,370930700,13990,13990,13990,13990,0
|
|
20240221,160800,370930700,13990,13990,13990,13990,0
|
|
20240221,160700,370930700,13990,13990,13990,13990,0
|
|
20240221,160600,370930700,13990,13990,13990,13990,0
|
|
20240221,160500,370930700,13990,13990,13990,13990,0
|
|
20240221,160400,370930700,13990,13990,13990,13990,0
|
|
20240221,160300,370930700,13990,13990,13990,13990,0
|
|
20240221,160200,370930700,13990,13990,13990,13990,0
|
|
20240221,160100,370930700,13990,13990,13990,13990,0
|
|
20240221,160000,370930700,13990,13990,13990,13990,0
|
|
20240221,155900,370930700,13990,13990,13990,13990,0
|
|
20240221,155800,370930700,13990,13990,13990,13990,0
|
|
20240221,155700,370930700,13990,13990,13990,13990,0
|
|
20240221,155600,370930700,13990,13990,13990,13990,0
|
|
20240221,155500,370930700,13990,13990,13990,13990,0
|
|
20240221,155400,370930700,13990,13990,13990,13990,433
|
|
20240221,155300,370930700,13990,13990,13990,13990,0
|
|
20240221,155200,370930700,13990,13990,13990,13990,0
|
|
20240221,155100,370930700,13990,13990,13990,13990,0
|
|
20240221,155000,370930700,13990,13990,13990,13990,0
|
|
20240221,154900,370930700,13990,13990,13990,13990,0
|
|
20240221,154800,370930700,13990,13990,13990,13990,0
|
|
20240221,154700,370930700,13990,13990,13990,13990,0
|
|
20240221,154600,370930700,13990,13990,13990,13990,0
|
|
20240221,154500,370930700,13990,13990,13990,13990,0
|
|
20240221,154400,370930700,13990,13990,13990,13990,0
|
|
20240221,154300,370930700,13990,13990,13990,13990,0
|
|
20240221,154200,370930700,13990,13990,13990,13990,0
|
|
20240221,154100,370930700,13990,13990,13990,13990,0
|
|
20240221,154000,370930700,13990,13990,13990,13990,0
|
|
20240221,153900,370930700,13990,13990,13990,13990,0
|
|
20240221,153800,370930700,13990,13990,13990,13990,0
|
|
20240221,153700,370930700,13990,13990,13990,13990,0
|
|
20240221,153600,370930700,13990,13990,13990,13990,0
|
|
20240221,153500,370930700,13990,13990,13990,13990,0
|
|
20240221,153400,370930700,13990,13990,13990,13990,0
|
|
20240221,153300,370930700,13990,13990,13990,13990,0
|
|
20240221,153200,370930700,13990,13990,13990,13990,0
|
|
20240221,153100,370930700,13990,13990,13990,13990,0
|
|
20240221,153000,370930700,13990,13990,13990,13990,433
|
|
20240221,152900,364873030,13980,13980,13980,13980,0
|
|
20240221,152800,364873030,13980,13980,13980,13980,0
|
|
20240221,152700,364873030,13980,13980,13980,13980,0
|
|
20240221,152600,364873030,13980,13980,13980,13980,0
|
|
20240221,152500,364873030,13980,13980,13980,13980,0
|
|
20240221,152400,364873030,13980,13980,13980,13980,0
|
|
20240221,152300,364873030,13980,13980,13980,13980,0
|
|
20240221,152200,364873030,13980,13980,13980,13980,0
|
|
20240221,152100,364873030,13980,13980,13980,13980,0
|
|
20240221,152000,364873030,13980,13980,13980,13980,0
|
|
20240221,151900,364873030,13980,13980,13980,13960,38
|
|
20240221,151800,364341990,13980,13930,13980,13930,145
|
|
20240221,151700,362318950,13930,13930,13940,13930,171
|
|
20240221,151600,359935880,13940,13970,13980,13940,127
|
|
20240221,151500,358163690,13970,13980,13980,13970,581
|
|
20240221,151400,350047090,13980,13950,13980,13950,338
|
|
20240221,151300,345324200,13970,13970,13970,13950,18
|
|
20240221,151200,345072760,13950,13950,13950,13950,1
|
|
20240221,151100,345058810,13970,13960,13970,13960,94
|
|
20240221,151000,343746430,13960,13940,13960,13940,73
|
|
20240221,150900,342727410,13940,13940,13940,13940,1
|
|
20240221,150800,342713470,13940,13940,13940,13940,2
|
|
20240221,150700,342685590,13960,13960,13960,13960,248
|
|
20240221,150600,339223510,13960,13960,13960,13960,1
|
|
20240221,150500,339209550,13970,13960,13970,13960,687
|
|
20240221,150400,329619000,13960,13940,13960,13940,510
|
|
20240221,150300,322504450,13940,13940,13950,13940,29
|
|
20240221,150200,322100040,13940,13940,13940,13940,5
|
|
20240221,150100,322030340,13940,13940,13940,13940,3
|
|
20240221,150000,321988520,13940,13940,13950,13940,32
|
|
20240221,145900,321542430,13940,13940,13940,13940,6
|
|
20240221,145800,321458790,13950,13950,13950,13940,20
|
|
20240221,145700,321179830,13940,13940,13940,13940,21
|
|
20240221,145600,320887090,13940,13940,13940,13940,3
|
|
20240221,145500,320845270,13940,13940,13940,13940,1
|
|
20240221,145400,320831330,13940,13940,13940,13940,0
|
|
20240221,145300,320831330,13940,13940,13940,13940,1
|
|
20240221,145200,320817390,13940,13940,13940,13940,1
|
|
20240221,145100,320803450,13940,13940,13940,13940,0
|
|
20240221,145000,320803450,13940,13940,13950,13940,287
|
|
20240221,144900,316802550,13940,13940,13950,13940,283
|
|
20240221,144800,312857190,13940,13940,13950,13940,47
|
|
20240221,144700,312201870,13950,13950,13950,13940,228
|
|
20240221,144600,309022550,13950,13950,13950,13940,86
|
|
20240221,144500,307822930,13940,13950,13950,13940,35
|
|
20240221,144400,307334810,13940,13940,13950,13940,22
|
|
20240221,144300,307027980,13930,13930,13930,13930,0
|
|
20240221,144200,307027980,13930,13930,13930,13930,1
|
|
20240221,144100,307014050,13930,13930,13930,13930,1
|
|
20240221,144000,307000120,13930,13930,13930,13930,3
|
|
20240221,143900,306958330,13930,13930,13930,13930,1
|
|
20240221,143800,306944400,13930,13930,13930,13930,7
|
|
20240221,143700,306846890,13930,13930,13930,13930,12
|
|
20240221,143600,306679730,13930,13930,13930,13930,12
|
|
20240221,143500,306512570,13930,13940,13940,13930,209
|
|
20240221,143400,303599130,13940,13940,13940,13940,105
|
|
20240221,143300,302135430,13940,13940,13940,13940,2
|
|
20240221,143200,302107550,13940,13940,13950,13940,38
|
|
20240221,143100,301577540,13940,13940,13940,13940,11
|
|
20240221,143000,301424200,13940,13930,13940,13930,202
|
|
20240221,142900,298608350,13930,13930,13930,13930,4
|
|
20240221,142800,298552630,13930,13930,13930,13930,2
|
|
20240221,142700,298524770,13930,13930,13930,13930,8
|
|
20240221,142600,298413330,13930,13930,13930,13930,0
|
|
20240221,142500,298413330,13930,13930,13940,13930,15
|
|
20240221,142400,298204250,13930,13930,13930,13930,1
|
|
20240221,142300,298190320,13940,13940,13940,13940,14
|
|
20240221,142200,297995160,13930,13930,13930,13930,1
|
|
20240221,142100,297981230,13930,13930,13930,13930,1
|
|
20240221,142000,297967300,13930,13930,13930,13930,0
|
|
20240221,141900,297967300,13930,13930,13930,13930,1
|
|
20240221,141800,297953370,13930,13930,13930,13930,2
|
|
20240221,141700,297925510,13940,13940,13940,13940,0
|
|
20240221,141600,297925510,13940,13940,13940,13940,4
|
|
20240221,141500,297869750,13940,13940,13940,13930,4
|
|
20240221,141400,297814000,13930,13930,13930,13930,0
|
|
20240221,141300,297814000,13930,13940,13940,13930,158
|
|
20240221,141200,295611490,13940,13940,13940,13940,13
|
|
20240221,141100,295430270,13940,13940,13940,13940,4
|
|
20240221,141000,295374510,13940,13940,13940,13940,7
|
|
20240221,140900,295276930,13940,13940,13940,13940,6
|
|
20240221,140800,295193290,13950,13940,13950,13940,14
|
|
20240221,140700,294998000,13940,13940,13940,13940,2
|
|
20240221,140600,294970120,13940,13940,13940,13940,1
|
|
20240221,140500,294956180,13940,13940,13940,13940,85
|
|
20240221,140400,293771280,13950,13940,13950,13940,16
|
|
20240221,140300,293548090,13940,13940,13940,13940,59
|
|
20240221,140200,292725630,13930,13930,13930,13930,1
|
|
20240221,140100,292711700,13940,13940,13940,13940,13
|
|
20240221,140000,292530480,13940,13940,13940,13940,1
|
|
20240221,135900,292516540,13930,13930,13930,13930,0
|
|
20240221,135800,292516540,13930,13930,13930,13930,3
|
|
20240221,135700,292474750,13940,13940,13940,13940,51
|
|
20240221,135600,291763810,13940,13940,13940,13940,0
|
|
20240221,135500,291763810,13940,13940,13940,13940,0
|
|
20240221,135400,291763810,13940,13940,13940,13940,0
|
|
20240221,135300,291763810,13940,13940,13940,13940,13
|
|
20240221,135200,291582590,13930,13930,13930,13930,8
|
|
20240221,135100,291471150,13950,13950,13950,13950,0
|
|
20240221,135000,291471150,13950,13950,13950,13950,0
|
|
20240221,134900,291471150,13950,13950,13950,13950,0
|
|
20240221,134800,291471150,13950,13950,13950,13950,13
|
|
20240221,134700,291289800,13950,13950,13950,13950,0
|
|
20240221,134600,291289800,13950,13950,13950,13950,0
|
|
20240221,134500,291289800,13950,13950,13950,13950,0
|
|
20240221,134400,291289800,13950,13950,13950,13950,15
|
|
20240221,134300,291080550,13940,13940,13940,13940,0
|
|
20240221,134200,291080550,13940,13940,13940,13940,0
|
|
20240221,134100,291080550,13940,13940,13940,13940,0
|
|
20240221,134000,291080550,13940,13940,13940,13940,2
|
|
20240221,133900,291052670,13950,13950,13950,13950,13
|
|
20240221,133800,290871320,13940,13940,13940,13940,0
|
|
20240221,133700,290871320,13940,13940,13940,13940,0
|
|
20240221,133600,290871320,13940,13940,13940,13940,0
|
|
20240221,133500,290871320,13940,13940,13940,13940,83
|
|
20240221,133400,289714300,13930,13930,13930,13930,74
|
|
20240221,133300,288683480,13930,13930,13930,13930,0
|
|
20240221,133200,288683480,13930,13930,13930,13930,0
|
|
20240221,133100,288683480,13930,13930,13930,13930,6
|
|
20240221,133000,288599900,13930,13940,13940,13930,24
|
|
20240221,132900,288265440,13930,13930,13930,13930,2
|
|
20240221,132800,288237580,13940,13940,13940,13940,0
|
|
20240221,132700,288237580,13940,13940,13940,13940,0
|
|
20240221,132600,288237580,13940,13940,13940,13940,6
|
|
20240221,132500,288153940,13940,13940,13940,13940,0
|
|
20240221,132400,288153940,13940,13940,13940,13940,0
|
|
20240221,132300,288153940,13940,13930,13940,13930,201
|
|
20240221,132200,285352010,13930,13930,13930,13930,14
|
|
20240221,132100,285156990,13930,13930,13930,13930,46
|
|
20240221,132000,284516210,13930,13930,13930,13930,153
|
|
20240221,131900,282384920,13940,13940,13940,13940,0
|
|
20240221,131800,282384920,13940,13940,13940,13940,15
|
|
20240221,131700,282175820,13930,13930,13930,13930,44
|
|
20240221,131600,281562900,13930,13930,13930,13930,4
|
|
20240221,131500,281507180,13930,13930,13930,13930,0
|
|
20240221,131400,281507180,13930,13930,13930,13930,0
|
|
20240221,131300,281507180,13930,13930,13930,13930,11
|
|
20240221,131200,281353950,13930,13930,13930,13930,115
|
|
20240221,131100,279752000,13930,13930,13930,13930,13
|
|
20240221,131000,279570910,13930,13930,13930,13930,126
|
|
20240221,130900,277815730,13930,13930,13930,13920,216
|
|
20240221,130800,274808860,13930,13930,13930,13930,0
|
|
20240221,130700,274808860,13930,13930,13930,13930,0
|
|
20240221,130600,274808860,13930,13930,13930,13930,5
|
|
20240221,130500,274739210,13930,13930,13930,13930,0
|
|
20240221,130400,274739210,13930,13930,13930,13930,0
|
|
20240221,130300,274739210,13930,13930,13930,13930,0
|
|
20240221,130200,274739210,13930,13930,13930,13930,13
|
|
20240221,130100,274558120,13930,13930,13930,13930,0
|
|
20240221,130000,274558120,13930,13930,13930,13930,14
|
|
20240221,125900,274363100,13920,13920,13920,13920,8
|
|
20240221,125800,274251740,13920,13920,13920,13920,0
|
|
20240221,125700,274251740,13920,13920,13920,13920,8
|
|
20240221,125600,274140380,13920,13920,13920,13920,0
|
|
20240221,125500,274140380,13920,13920,13920,13920,11
|
|
20240221,125400,273987260,13930,13930,13930,13930,0
|
|
20240221,125300,273987260,13930,13930,13930,13930,13
|
|
20240221,125200,273806170,13920,13940,13940,13920,26
|
|
20240221,125100,273443930,13940,13930,13940,13930,2
|
|
20240221,125000,273416060,13920,13920,13920,13920,7
|
|
20240221,124900,273318620,13920,13920,13920,13920,0
|
|
20240221,124800,273318620,13920,13920,13920,13920,8
|
|
20240221,124700,273207260,13920,13920,13920,13920,0
|
|
20240221,124600,273207260,13920,13930,13930,13920,18
|
|
20240221,124500,272956540,13930,13940,13940,13930,8
|
|
20240221,124400,272845090,13940,13940,13940,13940,1
|
|
20240221,124300,272831150,13930,13920,13930,13920,10
|
|
20240221,124200,272691930,13940,13930,13940,13930,57
|
|
20240221,124100,271897770,13920,13920,13920,13920,0
|
|
20240221,124000,271897770,13920,13920,13920,13920,7
|
|
20240221,123900,271800330,13930,13930,13930,13930,3
|
|
20240221,123800,271758540,13930,13930,13930,13930,8
|
|
20240221,123700,271647100,13930,13930,13930,13930,2
|
|
20240221,123600,271619240,13930,13930,13930,13930,7
|
|
20240221,123500,271521730,13920,13920,13920,13920,0
|
|
20240221,123400,271521730,13920,13920,13920,13920,0
|
|
20240221,123300,271521730,13920,13920,13920,13920,8
|
|
20240221,123200,271410370,13930,13930,13930,13930,0
|
|
20240221,123100,271410370,13930,13920,13930,13920,111
|
|
20240221,123000,269864270,13920,13920,13920,13920,0
|
|
20240221,122900,269864270,13920,13920,13920,13920,8
|
|
20240221,122800,269752910,13920,13920,13920,13920,3
|
|
20240221,122700,269711150,13930,13930,13930,13930,17
|
|
20240221,122600,269474340,13930,13930,13930,13930,13
|
|
20240221,122500,269293250,13930,13930,13930,13930,7
|
|
20240221,122400,269195740,13930,13930,13930,13930,10
|
|
20240221,122300,269056440,13930,13930,13940,13930,22
|
|
20240221,122200,268749840,13930,13930,13930,13930,0
|
|
20240221,122100,268749840,13930,13930,13930,13930,25
|
|
20240221,122000,268401590,13930,13930,13930,13930,2
|
|
20240221,121900,268373730,13930,13930,13930,13930,8
|
|
20240221,121800,268262290,13940,13940,13940,13940,0
|
|
20240221,121700,268262290,13940,13930,13940,13930,9
|
|
20240221,121600,268136900,13920,13920,13920,13920,0
|
|
20240221,121500,268136900,13920,13920,13920,13920,0
|
|
20240221,121400,268136900,13920,13920,13920,13920,8
|
|
20240221,121300,268025540,13920,13920,13920,13920,0
|
|
20240221,121200,268025540,13920,13920,13920,13920,18
|
|
20240221,121100,267774980,13930,13930,13930,13930,0
|
|
20240221,121000,267774980,13930,13940,13940,13930,359
|
|
20240221,120900,262772870,13930,13930,13940,13930,41
|
|
20240221,120800,262201420,13930,13930,13930,13930,0
|
|
20240221,120700,262201420,13930,13930,13930,13930,8
|
|
20240221,120600,262089980,13940,13940,13940,13940,14
|
|
20240221,120500,261894820,13940,13940,13940,13940,7
|
|
20240221,120400,261797240,13950,13940,13950,13940,25
|
|
20240221,120300,261448610,13940,13940,13940,13940,0
|
|
20240221,120200,261448610,13940,13940,13940,13940,8
|
|
20240221,120100,261337090,13940,13940,13940,13940,2
|
|
20240221,120000,261309210,13940,13940,13940,13940,15
|
|
20240221,115900,261100110,13940,13940,13940,13940,0
|
|
20240221,115800,261100110,13940,13940,13940,13940,8
|
|
20240221,115700,260988590,13950,13950,13950,13950,61
|
|
20240221,115600,260137640,13950,13950,13950,13950,0
|
|
20240221,115500,260137640,13950,13950,13950,13950,7
|
|
20240221,115400,260039990,13960,13950,13960,13950,21
|
|
20240221,115300,259746840,13950,13950,13950,13950,508
|
|
20240221,115200,252660240,13960,13960,13960,13960,40
|
|
20240221,115100,252101840,13950,13950,13950,13950,35
|
|
20240221,115000,251613590,13940,13940,13940,13940,7
|
|
20240221,114900,251516010,13950,13950,13950,13950,60
|
|
20240221,114800,250679010,13940,13950,13950,13940,208
|
|
20240221,114700,247777490,13950,13950,13950,13950,2
|
|
20240221,114600,247749590,13950,13940,13950,13940,21
|
|
20240221,114500,247456710,13950,13950,13960,13950,3
|
|
20240221,114400,247414850,13960,13960,13970,13950,17
|
|
20240221,114300,247177530,13950,13950,13950,13940,29
|
|
20240221,114200,246773060,13940,13940,13940,13940,19
|
|
20240221,114100,246508200,13940,13940,13940,13940,7
|
|
20240221,114000,246410620,13940,13940,13940,13940,0
|
|
20240221,113900,246410620,13940,13940,13940,13940,0
|
|
20240221,113800,246410620,13940,13990,13990,13940,1108
|
|
20240221,113700,230943000,14000,13990,14000,13990,128
|
|
20240221,113600,229152220,13990,13980,13990,13980,27
|
|
20240221,113500,228774600,13990,13990,13990,13990,4
|
|
20240221,113400,228718640,13990,13990,13990,13950,1013
|
|
20240221,113300,214547100,13990,13950,13990,13950,99
|
|
20240221,113200,213165160,13930,13930,13930,13930,0
|
|
20240221,113100,213165160,13930,13930,13930,13930,8
|
|
20240221,113000,213053720,13940,13940,13940,13940,17
|
|
20240221,112900,212816740,13940,13930,13940,13930,20
|
|
20240221,112800,212538080,13930,13930,13930,13930,0
|
|
20240221,112700,212538080,13930,13930,13930,13930,7
|
|
20240221,112600,212440570,13930,13930,13930,13930,18
|
|
20240221,112500,212189830,13930,13930,13930,13930,4
|
|
20240221,112400,212134110,13930,13930,13930,13930,0
|
|
20240221,112300,212134110,13930,13930,13930,13930,5
|
|
20240221,112200,212064460,13930,13930,13930,13930,16
|
|
20240221,112100,211841580,13930,13930,13930,13930,3
|
|
20240221,112000,211799790,13930,13930,13930,13930,0
|
|
20240221,111900,211799790,13930,13930,13930,13930,2
|
|
20240221,111800,211771930,13940,13940,13940,13940,0
|
|
20240221,111700,211771930,13940,13940,13940,13940,0
|
|
20240221,111600,211771930,13940,13940,13940,13940,0
|
|
20240221,111500,211771930,13940,13940,13940,13940,82
|
|
20240221,111400,210628850,13930,13930,13930,13930,0
|
|
20240221,111300,210628850,13930,13930,13930,13930,0
|
|
20240221,111200,210628850,13930,13930,13930,13930,0
|
|
20240221,111100,210628850,13930,13930,13930,13930,0
|
|
20240221,111000,210628850,13930,13920,13930,13920,325
|
|
20240221,110900,206102890,13920,13920,13920,13920,4
|
|
20240221,110800,206047210,13920,13920,13920,13920,0
|
|
20240221,110700,206047210,13920,13920,13920,13920,2
|
|
20240221,110600,206019370,13930,13930,13930,13930,1
|
|
20240221,110500,206005440,13920,13920,13920,13920,7
|
|
20240221,110400,205908000,13920,13920,13920,13920,12
|
|
20240221,110300,205740960,13920,13920,13920,13920,0
|
|
20240221,110200,205740960,13920,13920,13920,13920,11
|
|
20240221,110100,205587840,13910,13900,13910,13900,1372
|
|
20240221,110000,186507740,13890,13900,13900,13890,125
|
|
20240221,105900,184770320,13910,13910,13910,13910,4
|
|
20240221,105800,184714680,13910,13910,13910,13910,0
|
|
20240221,105700,184714680,13910,13910,13910,13910,0
|
|
20240221,105600,184714680,13910,13910,13910,13910,0
|
|
20240221,105500,184714680,13910,13910,13910,13910,14
|
|
20240221,105400,184519940,13910,13910,13910,13910,0
|
|
20240221,105300,184519940,13910,13910,13910,13910,0
|
|
20240221,105200,184519940,13910,13910,13910,13910,0
|
|
20240221,105100,184519940,13910,13910,13910,13910,12
|
|
20240221,105000,184353020,13920,13920,13920,13920,136
|
|
20240221,104900,182459900,13930,13930,13930,13930,20
|
|
20240221,104800,182181300,13930,13930,13930,13930,2
|
|
20240221,104700,182153440,13920,13920,13920,13920,12
|
|
20240221,104600,181986400,13920,13920,13920,13920,0
|
|
20240221,104500,181986400,13920,13920,13920,13920,2
|
|
20240221,104400,181958560,13920,13920,13920,13920,0
|
|
20240221,104300,181958560,13920,13920,13920,13920,12
|
|
20240221,104200,181791520,13930,13930,13930,13930,0
|
|
20240221,104100,181791520,13930,13930,13930,13930,0
|
|
20240221,104000,181791520,13930,13930,13930,13930,2
|
|
20240221,103900,181763660,13940,13940,13940,13940,0
|
|
20240221,103800,181763660,13940,13940,13940,13940,0
|
|
20240221,103700,181763660,13940,13940,13940,13940,81
|
|
20240221,103600,180634520,13940,13940,13940,13940,0
|
|
20240221,103500,180634520,13940,13950,13950,13940,1410
|
|
20240221,103400,160976640,13980,13970,13980,13970,72
|
|
20240221,103300,159970730,13970,13970,13970,13970,37
|
|
20240221,103200,159453840,13960,13930,13960,13930,2163
|
|
20240221,103100,129322970,13920,13920,13920,13920,21
|
|
20240221,103000,129030650,13930,13930,13930,13930,16
|
|
20240221,102900,128807770,13930,13930,13930,13930,3
|
|
20240221,102800,128765980,13930,13930,13930,13930,2
|
|
20240221,102700,128738120,13930,13930,13930,13930,1
|
|
20240221,102600,128724190,13930,13930,13930,13930,82
|
|
20240221,102500,127581930,13930,13910,13930,13900,155
|
|
20240221,102400,125425830,13910,13910,13910,13910,3
|
|
20240221,102300,125384100,13910,13910,13910,13910,0
|
|
20240221,102200,125384100,13910,13910,13910,13910,2
|
|
20240221,102100,125356280,13900,13910,13910,13900,3
|
|
20240221,102000,125314570,13910,13900,13910,13900,7
|
|
20240221,101900,125217250,13880,13880,13880,13880,2
|
|
20240221,101800,125189490,13890,13890,13890,13890,101
|
|
20240221,101700,123786600,13880,13880,13880,13880,11
|
|
20240221,101600,123633920,13880,13880,13880,13880,134
|
|
20240221,101500,121774000,13890,13890,13890,13890,82
|
|
20240221,101400,120635020,13890,13900,13900,13880,452
|
|
20240221,101300,114356900,13910,13910,13910,13910,2
|
|
20240221,101200,114329080,13910,13910,13910,13910,0
|
|
20240221,101100,114329080,13910,13910,13910,13910,0
|
|
20240221,101000,114329080,13910,13920,13920,13900,136
|
|
20240221,100900,112436140,13910,13920,13930,13910,11
|
|
20240221,100800,112283020,13910,13890,13910,13890,4
|
|
20240221,100700,112227420,13910,13890,13910,13890,14
|
|
20240221,100600,112032920,13890,13890,13890,13890,2
|
|
20240221,100500,112005140,13890,13890,13890,13890,2
|
|
20240221,100400,111977360,13890,13900,13900,13890,552
|
|
20240221,100300,104308620,13900,13900,13900,13900,0
|
|
20240221,100200,104308620,13900,13910,13910,13900,698
|
|
20240221,100100,94599560,13920,13930,13930,13920,7
|
|
20240221,100000,94502100,13930,13930,13930,13930,3
|
|
20240221,095900,94460310,13930,13930,13930,13930,4
|
|
20240221,095800,94404590,13930,13910,13930,13910,5
|
|
20240221,095700,94334980,13930,13930,13930,13930,114
|
|
20240221,095600,92746960,13930,13930,13930,13930,1
|
|
20240221,095500,92733030,13920,13920,13920,13920,27
|
|
20240221,095400,92357190,13930,13930,13930,13930,2
|
|
20240221,095300,92329330,13930,13930,13930,13930,2
|
|
20240221,095200,92301470,13920,13920,13920,13920,8
|
|
20240221,095100,92190110,13920,13920,13920,13920,10
|
|
20240221,095000,92050910,13920,13920,13920,13920,19
|
|
20240221,094900,91786430,13920,13930,13930,13920,68
|
|
20240221,094800,90839820,13930,13920,13930,13920,7
|
|
20240221,094700,90742320,13930,13930,13930,13930,1
|
|
20240221,094600,90728390,13930,13930,13930,13930,18
|
|
20240221,094500,90477650,13930,13930,13930,13930,13
|
|
20240221,094400,90296560,13930,13930,13930,13930,0
|
|
20240221,094300,90296560,13930,13930,13930,13930,32
|
|
20240221,094200,89850800,13940,13940,13940,13940,0
|
|
20240221,094100,89850800,13940,13940,13940,13940,300
|
|
20240221,094000,85668800,13950,13950,13980,13940,1003
|
|
20240221,093900,71685930,13980,13970,13980,13970,9
|
|
20240221,093800,71560180,13970,13940,13970,13940,65
|
|
20240221,093700,70654000,13930,13930,13930,13930,0
|
|
20240221,093600,70654000,13930,13930,13930,13930,500
|
|
20240221,093500,63689000,13930,13930,13930,13930,5
|
|
20240221,093400,63619350,13930,13930,13930,13930,3
|
|
20240221,093300,63577560,13920,13920,13920,13920,0
|
|
20240221,093200,63577560,13920,13940,13940,13920,103
|
|
20240221,093100,62142770,13900,13900,13900,13900,0
|
|
20240221,093000,62142770,13900,13900,13900,13900,0
|
|
20240221,092900,62142770,13900,13890,13900,13890,577
|
|
20240221,092800,54122480,13890,13890,13890,13890,25
|
|
20240221,092700,53775230,13890,13890,13890,13890,12
|
|
20240221,092600,53608550,13890,13890,13890,13880,38
|
|
20240221,092500,53080830,13890,13890,13890,13890,42
|
|
20240221,092400,52497450,13880,13890,13890,13880,216
|
|
20240221,092300,49497280,13900,13900,13900,13890,58
|
|
20240221,092200,48691590,13890,13890,13890,13890,11
|
|
20240221,092100,48538800,13890,13920,13920,13880,1369
|
|
20240221,092000,29523310,13920,13980,13980,13920,264
|
|
20240221,091900,25843330,13950,13950,13950,13950,0
|
|
20240221,091800,25843330,13950,13950,13950,13950,304
|
|
20240221,091700,21602530,13950,13950,13950,13950,3
|
|
20240221,091600,21560680,13950,13940,13990,13940,817
|
|
20240221,091500,10162810,13930,13930,13930,13930,165
|
|
20240221,091400,7864360,13930,13930,13930,13930,0
|
|
20240221,091300,7864360,13930,13930,13930,13930,0
|
|
20240221,091200,7864360,13930,13930,13930,13930,0
|
|
20240221,091100,7864360,13930,13930,13930,13930,0
|
|
20240221,091000,7864360,13930,13930,13930,13930,125
|
|
20240221,090900,6123110,13950,13950,13950,13950,0
|
|
20240221,090800,6123110,13950,13950,13950,13950,50
|
|
20240221,090700,5425610,13950,13950,13950,13950,0
|
|
20240221,090600,5425610,13950,13950,13950,13950,1
|
|
20240221,090500,5411660,13950,13940,13950,13940,4
|
|
20240221,090400,5355880,13910,13930,13950,13910,329
|
|
20240221,090300,779360,13910,13910,13910,13910,13
|
|
20240221,090200,598530,13910,13910,13910,13910,0
|
|
20240221,090100,598530,13910,13910,13910,13910,0
|
|
20240221,090000,598530,13910,13910,13910,13910,23
|