698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,203500,452724780,6110,6110,6110,6110,1135
|
|
20240222,203400,452724780,6110,6110,6110,6110,0
|
|
20240222,203300,452724780,6110,6110,6110,6110,0
|
|
20240222,203200,452724780,6110,6110,6110,6110,0
|
|
20240222,203100,452724780,6110,6110,6110,6110,0
|
|
20240222,203000,452724780,6110,6110,6110,6110,0
|
|
20240222,202900,452724780,6110,6110,6110,6110,0
|
|
20240222,202800,452724780,6110,6110,6110,6110,0
|
|
20240222,202700,452724780,6110,6110,6110,6110,0
|
|
20240222,202600,452724780,6110,6110,6110,6110,0
|
|
20240222,202500,452724780,6110,6110,6110,6110,0
|
|
20240222,202400,452724780,6110,6110,6110,6110,0
|
|
20240222,202300,452724780,6110,6110,6110,6110,0
|
|
20240222,202200,452724780,6110,6110,6110,6110,0
|
|
20240222,202100,452724780,6110,6110,6110,6110,0
|
|
20240222,202000,452724780,6110,6110,6110,6110,0
|
|
20240222,201900,452724780,6110,6110,6110,6110,0
|
|
20240222,201800,452724780,6110,6110,6110,6110,0
|
|
20240222,201700,452724780,6110,6110,6110,6110,0
|
|
20240222,201600,452724780,6110,6110,6110,6110,0
|
|
20240222,201500,452724780,6110,6110,6110,6110,0
|
|
20240222,201400,452724780,6110,6110,6110,6110,0
|
|
20240222,201300,452724780,6110,6110,6110,6110,0
|
|
20240222,201200,452724780,6110,6110,6110,6110,0
|
|
20240222,201100,452724780,6110,6110,6110,6110,0
|
|
20240222,201000,452724780,6110,6110,6110,6110,0
|
|
20240222,200900,452724780,6110,6110,6110,6110,0
|
|
20240222,200800,452724780,6110,6110,6110,6110,0
|
|
20240222,200700,452724780,6110,6110,6110,6110,0
|
|
20240222,200600,452724780,6110,6110,6110,6110,0
|
|
20240222,200500,452724780,6110,6110,6110,6110,1135
|
|
20240222,200400,452724780,6110,6110,6110,6110,0
|
|
20240222,200300,452724780,6110,6110,6110,6110,0
|
|
20240222,200200,452724780,6110,6110,6110,6110,0
|
|
20240222,200100,452724780,6110,6110,6110,6110,0
|
|
20240222,200000,452724780,6110,6110,6110,6110,0
|
|
20240222,195900,452724780,6110,6110,6110,6110,0
|
|
20240222,195800,452724780,6110,6110,6110,6110,0
|
|
20240222,195700,452724780,6110,6110,6110,6110,0
|
|
20240222,195600,452724780,6110,6110,6110,6110,0
|
|
20240222,195500,452724780,6110,6110,6110,6110,0
|
|
20240222,195400,452724780,6110,6110,6110,6110,0
|
|
20240222,195300,452724780,6110,6110,6110,6110,0
|
|
20240222,195200,452724780,6110,6110,6110,6110,0
|
|
20240222,195100,452724780,6110,6110,6110,6110,0
|
|
20240222,195000,452724780,6110,6110,6110,6110,0
|
|
20240222,194900,452724780,6110,6110,6110,6110,0
|
|
20240222,194800,452724780,6110,6110,6110,6110,0
|
|
20240222,194700,452724780,6110,6110,6110,6110,0
|
|
20240222,194600,452724780,6110,6110,6110,6110,0
|
|
20240222,194500,452724780,6110,6110,6110,6110,0
|
|
20240222,194400,452724780,6110,6110,6110,6110,0
|
|
20240222,194300,452724780,6110,6110,6110,6110,0
|
|
20240222,194200,452724780,6110,6110,6110,6110,0
|
|
20240222,194100,452724780,6110,6110,6110,6110,0
|
|
20240222,194000,452724780,6110,6110,6110,6110,0
|
|
20240222,193900,452724780,6110,6110,6110,6110,0
|
|
20240222,193800,452724780,6110,6110,6110,6110,0
|
|
20240222,193700,452724780,6110,6110,6110,6110,0
|
|
20240222,193600,452724780,6110,6110,6110,6110,0
|
|
20240222,193500,452724780,6110,6110,6110,6110,1135
|
|
20240222,193400,452724780,6110,6110,6110,6110,0
|
|
20240222,193300,452724780,6110,6110,6110,6110,0
|
|
20240222,193200,452724780,6110,6110,6110,6110,0
|
|
20240222,193100,452724780,6110,6110,6110,6110,0
|
|
20240222,193000,452724780,6110,6110,6110,6110,0
|
|
20240222,192900,452724780,6110,6110,6110,6110,0
|
|
20240222,192800,452724780,6110,6110,6110,6110,0
|
|
20240222,192700,452724780,6110,6110,6110,6110,0
|
|
20240222,192600,452724780,6110,6110,6110,6110,0
|
|
20240222,192500,452724780,6110,6110,6110,6110,0
|
|
20240222,192400,452724780,6110,6110,6110,6110,0
|
|
20240222,192300,452724780,6110,6110,6110,6110,0
|
|
20240222,192200,452724780,6110,6110,6110,6110,0
|
|
20240222,192100,452724780,6110,6110,6110,6110,0
|
|
20240222,192000,452724780,6110,6110,6110,6110,0
|
|
20240222,191900,452724780,6110,6110,6110,6110,0
|
|
20240222,191800,452724780,6110,6110,6110,6110,0
|
|
20240222,191700,452724780,6110,6110,6110,6110,0
|
|
20240222,191600,452724780,6110,6110,6110,6110,0
|
|
20240222,191500,452724780,6110,6110,6110,6110,0
|
|
20240222,191400,452724780,6110,6110,6110,6110,0
|
|
20240222,191300,452724780,6110,6110,6110,6110,0
|
|
20240222,191200,452724780,6110,6110,6110,6110,0
|
|
20240222,191100,452724780,6110,6110,6110,6110,0
|
|
20240222,191000,452724780,6110,6110,6110,6110,0
|
|
20240222,190900,452724780,6110,6110,6110,6110,0
|
|
20240222,190800,452724780,6110,6110,6110,6110,0
|
|
20240222,190700,452724780,6110,6110,6110,6110,0
|
|
20240222,190600,452724780,6110,6110,6110,6110,0
|
|
20240222,190500,452724780,6110,6110,6110,6110,1135
|
|
20240222,190400,452724780,6110,6110,6110,6110,0
|
|
20240222,190300,452724780,6110,6110,6110,6110,0
|
|
20240222,190200,452724780,6110,6110,6110,6110,0
|
|
20240222,190100,452724780,6110,6110,6110,6110,0
|
|
20240222,190000,452724780,6110,6110,6110,6110,0
|
|
20240222,185900,452724780,6110,6110,6110,6110,0
|
|
20240222,185800,452724780,6110,6110,6110,6110,0
|
|
20240222,185700,452724780,6110,6110,6110,6110,0
|
|
20240222,185600,452724780,6110,6110,6110,6110,0
|
|
20240222,185500,452724780,6110,6110,6110,6110,0
|
|
20240222,185400,452724780,6110,6110,6110,6110,0
|
|
20240222,185300,452724780,6110,6110,6110,6110,0
|
|
20240222,185200,452724780,6110,6110,6110,6110,0
|
|
20240222,185100,452724780,6110,6110,6110,6110,0
|
|
20240222,185000,452724780,6110,6110,6110,6110,0
|
|
20240222,184900,452724780,6110,6110,6110,6110,0
|
|
20240222,184800,452724780,6110,6110,6110,6110,0
|
|
20240222,184700,452724780,6110,6110,6110,6110,0
|
|
20240222,184600,452724780,6110,6110,6110,6110,0
|
|
20240222,184500,452724780,6110,6110,6110,6110,0
|
|
20240222,184400,452724780,6110,6110,6110,6110,0
|
|
20240222,184300,452724780,6110,6110,6110,6110,0
|
|
20240222,184200,452724780,6110,6110,6110,6110,0
|
|
20240222,184100,452724780,6110,6110,6110,6110,0
|
|
20240222,184000,452724780,6110,6110,6110,6110,0
|
|
20240222,183900,452724780,6110,6110,6110,6110,0
|
|
20240222,183800,452724780,6110,6110,6110,6110,0
|
|
20240222,183700,452724780,6110,6110,6110,6110,0
|
|
20240222,183600,452724780,6110,6110,6110,6110,0
|
|
20240222,183500,452724780,6110,6110,6110,6110,1135
|
|
20240222,183400,452724780,6110,6110,6110,6110,0
|
|
20240222,183300,452724780,6110,6110,6110,6110,0
|
|
20240222,183200,452724780,6110,6110,6110,6110,0
|
|
20240222,183100,452724780,6110,6110,6110,6110,0
|
|
20240222,183000,452724780,6110,6110,6110,6110,0
|
|
20240222,182900,452724780,6110,6110,6110,6110,0
|
|
20240222,182800,452724780,6110,6110,6110,6110,0
|
|
20240222,182700,452724780,6110,6110,6110,6110,0
|
|
20240222,182600,452724780,6110,6110,6110,6110,0
|
|
20240222,182500,452724780,6110,6110,6110,6110,0
|
|
20240222,182400,452724780,6110,6110,6110,6110,0
|
|
20240222,182300,452724780,6110,6110,6110,6110,0
|
|
20240222,182200,452724780,6110,6110,6110,6110,0
|
|
20240222,182100,452724780,6110,6110,6110,6110,0
|
|
20240222,182000,452724780,6110,6110,6110,6110,0
|
|
20240222,181900,452724780,6110,6110,6110,6110,0
|
|
20240222,181800,452724780,6110,6110,6110,6110,0
|
|
20240222,181700,452724780,6110,6110,6110,6110,0
|
|
20240222,181600,452724780,6110,6110,6110,6110,0
|
|
20240222,181500,452724780,6110,6110,6110,6110,0
|
|
20240222,181400,452724780,6110,6110,6110,6110,0
|
|
20240222,181300,452724780,6110,6110,6110,6110,0
|
|
20240222,181200,452724780,6110,6110,6110,6110,0
|
|
20240222,181100,452724780,6110,6110,6110,6110,0
|
|
20240222,181000,452724780,6110,6110,6110,6110,0
|
|
20240222,180900,452724780,6110,6110,6110,6110,0
|
|
20240222,180800,452724780,6110,6110,6110,6110,0
|
|
20240222,180700,452724780,6110,6110,6110,6110,0
|
|
20240222,180600,452724780,6110,6110,6110,6110,0
|
|
20240222,180500,452724780,6110,6110,6110,6110,1135
|
|
20240222,180400,452724780,6110,6110,6110,6110,0
|
|
20240222,180300,452724780,6110,6110,6110,6110,0
|
|
20240222,180200,452724780,6110,6110,6110,6110,0
|
|
20240222,180100,452724780,6110,6110,6110,6110,0
|
|
20240222,180000,452724780,6110,6110,6110,6110,0
|
|
20240222,175900,452724780,6110,6110,6110,6110,0
|
|
20240222,175800,452724780,6110,6110,6110,6110,0
|
|
20240222,175700,452724780,6110,6110,6110,6110,0
|
|
20240222,175600,452724780,6110,6110,6110,6110,0
|
|
20240222,175500,452724780,6110,6110,6110,6110,0
|
|
20240222,175400,452724780,6110,6110,6110,6110,0
|
|
20240222,175300,452724780,6110,6110,6110,6110,0
|
|
20240222,175200,452724780,6110,6110,6110,6110,0
|
|
20240222,175100,452724780,6110,6110,6110,6110,0
|
|
20240222,175000,452724780,6110,6110,6110,6110,0
|
|
20240222,174900,452724780,6110,6110,6110,6110,0
|
|
20240222,174800,452724780,6110,6110,6110,6110,0
|
|
20240222,174700,452724780,6110,6110,6110,6110,0
|
|
20240222,174600,452724780,6110,6110,6110,6110,0
|
|
20240222,174500,452724780,6110,6110,6110,6110,0
|
|
20240222,174400,452724780,6110,6110,6110,6110,0
|
|
20240222,174300,452724780,6110,6110,6110,6110,0
|
|
20240222,174200,452724780,6110,6110,6110,6110,0
|
|
20240222,174100,452724780,6110,6110,6110,6110,0
|
|
20240222,174000,452724780,6110,6110,6110,6110,0
|
|
20240222,173900,452724780,6110,6110,6110,6110,0
|
|
20240222,173800,452724780,6110,6110,6110,6110,0
|
|
20240222,173700,452724780,6110,6110,6110,6110,0
|
|
20240222,173600,452724780,6110,6110,6110,6110,0
|
|
20240222,173500,452724780,6110,6110,6110,6110,1135
|
|
20240222,173400,452724780,6110,6110,6110,6110,0
|
|
20240222,173300,452724780,6110,6110,6110,6110,0
|
|
20240222,173200,452724780,6110,6110,6110,6110,0
|
|
20240222,173100,452724780,6110,6110,6110,6110,0
|
|
20240222,173000,452724780,6110,6110,6110,6110,0
|
|
20240222,172900,452724780,6110,6110,6110,6110,0
|
|
20240222,172800,452724780,6110,6110,6110,6110,0
|
|
20240222,172700,452724780,6110,6110,6110,6110,0
|
|
20240222,172600,452724780,6110,6110,6110,6110,0
|
|
20240222,172500,452724780,6110,6110,6110,6110,0
|
|
20240222,172400,452724780,6110,6110,6110,6110,0
|
|
20240222,172300,452724780,6110,6110,6110,6110,0
|
|
20240222,172200,452724780,6110,6110,6110,6110,0
|
|
20240222,172100,452724780,6110,6110,6110,6110,0
|
|
20240222,172000,452724780,6110,6110,6110,6110,0
|
|
20240222,171900,452724780,6110,6110,6110,6110,0
|
|
20240222,171800,452724780,6110,6110,6110,6110,0
|
|
20240222,171700,452724780,6110,6110,6110,6110,0
|
|
20240222,171600,452724780,6110,6110,6110,6110,0
|
|
20240222,171500,452724780,6110,6110,6110,6110,0
|
|
20240222,171400,452724780,6110,6110,6110,6110,0
|
|
20240222,171300,452724780,6110,6110,6110,6110,0
|
|
20240222,171200,452724780,6110,6110,6110,6110,0
|
|
20240222,171100,452724780,6110,6110,6110,6110,0
|
|
20240222,171000,452724780,6110,6110,6110,6110,0
|
|
20240222,170900,452724780,6110,6110,6110,6110,0
|
|
20240222,170800,452724780,6110,6110,6110,6110,0
|
|
20240222,170700,452724780,6110,6110,6110,6110,0
|
|
20240222,170600,452724780,6110,6110,6110,6110,0
|
|
20240222,170500,452724780,6110,6110,6110,6110,1135
|
|
20240222,170400,452724780,6110,6110,6110,6110,0
|
|
20240222,170300,452724780,6110,6110,6110,6110,0
|
|
20240222,170200,452724780,6110,6110,6110,6110,0
|
|
20240222,170100,452724780,6110,6110,6110,6110,0
|
|
20240222,170000,452724780,6110,6110,6110,6110,0
|
|
20240222,165900,452724780,6110,6110,6110,6110,0
|
|
20240222,165800,452724780,6110,6110,6110,6110,0
|
|
20240222,165700,452724780,6110,6110,6110,6110,0
|
|
20240222,165600,452724780,6110,6110,6110,6110,0
|
|
20240222,165500,452724780,6110,6110,6110,6110,0
|
|
20240222,165400,452724780,6110,6110,6110,6110,0
|
|
20240222,165300,452724780,6110,6110,6110,6110,0
|
|
20240222,165200,452724780,6110,6110,6110,6110,0
|
|
20240222,165100,452724780,6110,6110,6110,6110,0
|
|
20240222,165000,452724780,6110,6110,6110,6110,0
|
|
20240222,164900,452724780,6110,6110,6110,6110,0
|
|
20240222,164800,452724780,6110,6110,6110,6110,0
|
|
20240222,164700,452724780,6110,6110,6110,6110,0
|
|
20240222,164600,452724780,6110,6110,6110,6110,0
|
|
20240222,164500,452724780,6110,6110,6110,6110,0
|
|
20240222,164400,452724780,6110,6110,6110,6110,0
|
|
20240222,164300,452724780,6110,6110,6110,6110,0
|
|
20240222,164200,452724780,6110,6110,6110,6110,0
|
|
20240222,164100,452724780,6110,6110,6110,6110,0
|
|
20240222,164000,452724780,6110,6110,6110,6110,0
|
|
20240222,163900,452724780,6110,6110,6110,6110,0
|
|
20240222,163800,452724780,6110,6110,6110,6110,0
|
|
20240222,163700,452724780,6110,6110,6110,6110,0
|
|
20240222,163600,452724780,6110,6110,6110,6110,0
|
|
20240222,163500,452724780,6110,6110,6110,6110,1135
|
|
20240222,163400,452724780,6110,6110,6110,6110,0
|
|
20240222,163300,452724780,6110,6110,6110,6110,0
|
|
20240222,163200,452724780,6110,6110,6110,6110,0
|
|
20240222,163100,452724780,6110,6110,6110,6110,0
|
|
20240222,163000,452724780,6110,6110,6110,6110,0
|
|
20240222,162900,452724780,6110,6110,6110,6110,0
|
|
20240222,162800,452724780,6110,6110,6110,6110,0
|
|
20240222,162700,452724780,6110,6110,6110,6110,0
|
|
20240222,162600,452724780,6110,6110,6110,6110,0
|
|
20240222,162500,452724780,6110,6110,6110,6110,0
|
|
20240222,162400,452724780,6110,6110,6110,6110,0
|
|
20240222,162300,452724780,6110,6110,6110,6110,0
|
|
20240222,162200,452724780,6110,6110,6110,6110,0
|
|
20240222,162100,452724780,6110,6110,6110,6110,0
|
|
20240222,162000,452724780,6110,6110,6110,6110,0
|
|
20240222,161900,452724780,6110,6110,6110,6110,0
|
|
20240222,161800,452724780,6110,6110,6110,6110,0
|
|
20240222,161700,452724780,6110,6110,6110,6110,0
|
|
20240222,161600,452724780,6110,6110,6110,6110,0
|
|
20240222,161500,452724780,6110,6110,6110,6110,0
|
|
20240222,161400,452724780,6110,6110,6110,6110,0
|
|
20240222,161300,452724780,6110,6110,6110,6110,0
|
|
20240222,161200,452724780,6110,6110,6110,6110,0
|
|
20240222,161100,452724780,6110,6110,6110,6110,0
|
|
20240222,161000,452724780,6110,6110,6110,6110,0
|
|
20240222,160900,452724780,6110,6110,6110,6110,0
|
|
20240222,160800,452724780,6110,6110,6110,6110,0
|
|
20240222,160700,452724780,6110,6110,6110,6110,0
|
|
20240222,160600,452724780,6110,6110,6110,6110,0
|
|
20240222,160500,452724780,6110,6110,6110,6110,1135
|
|
20240222,160400,452724780,6110,6110,6110,6110,0
|
|
20240222,160300,452724780,6110,6110,6110,6110,0
|
|
20240222,160200,452724780,6110,6110,6110,6110,0
|
|
20240222,160100,452724780,6110,6110,6110,6110,0
|
|
20240222,160000,452724780,6110,6110,6110,6110,0
|
|
20240222,155900,452724780,6110,6110,6110,6110,0
|
|
20240222,155800,452724780,6110,6110,6110,6110,0
|
|
20240222,155700,452724780,6110,6110,6110,6110,0
|
|
20240222,155600,452724780,6110,6110,6110,6110,0
|
|
20240222,155500,452724780,6110,6110,6110,6110,0
|
|
20240222,155400,452724780,6110,6110,6110,6110,0
|
|
20240222,155300,452724780,6110,6110,6110,6110,0
|
|
20240222,155200,452724780,6110,6110,6110,6110,0
|
|
20240222,155100,452724780,6110,6110,6110,6110,0
|
|
20240222,155000,452724780,6110,6110,6110,6110,0
|
|
20240222,154900,452724780,6110,6110,6110,6110,0
|
|
20240222,154800,452724780,6110,6110,6110,6110,0
|
|
20240222,154700,452724780,6110,6110,6110,6110,0
|
|
20240222,154600,452724780,6110,6110,6110,6110,0
|
|
20240222,154500,452724780,6110,6110,6110,6110,0
|
|
20240222,154400,452724780,6110,6110,6110,6110,0
|
|
20240222,154300,452724780,6110,6110,6110,6110,0
|
|
20240222,154200,452724780,6110,6110,6110,6110,0
|
|
20240222,154100,452724780,6110,6110,6110,6110,0
|
|
20240222,154000,452724780,6110,6110,6110,6110,0
|
|
20240222,153900,452724780,6110,6110,6110,6110,0
|
|
20240222,153800,452724780,6110,6110,6110,6110,0
|
|
20240222,153700,452724780,6110,6110,6110,6110,0
|
|
20240222,153600,452724780,6110,6110,6110,6110,0
|
|
20240222,153500,452724780,6110,6110,6110,6110,1135
|
|
20240222,153400,452724780,6110,6110,6110,6110,0
|
|
20240222,153300,452724780,6110,6110,6110,6110,0
|
|
20240222,153200,452724780,6110,6110,6110,6110,0
|
|
20240222,153100,452724780,6110,6110,6110,6110,0
|
|
20240222,153000,452724780,6110,6110,6110,6110,1135
|
|
20240222,152900,445789930,6120,6120,6120,6120,0
|
|
20240222,152800,445789930,6120,6120,6120,6120,0
|
|
20240222,152700,445789930,6120,6120,6120,6120,0
|
|
20240222,152600,445789930,6120,6120,6120,6120,0
|
|
20240222,152500,445789930,6120,6120,6120,6120,0
|
|
20240222,152400,445789930,6120,6120,6120,6120,0
|
|
20240222,152300,445789930,6120,6120,6120,6120,0
|
|
20240222,152200,445789930,6120,6120,6120,6120,0
|
|
20240222,152100,445789930,6120,6120,6120,6120,0
|
|
20240222,152000,445789930,6120,6120,6120,6120,0
|
|
20240222,151900,445789930,6120,6120,6120,6110,346
|
|
20240222,151800,443673370,6120,6120,6120,6110,357
|
|
20240222,151700,441488750,6130,6110,6130,6110,408
|
|
20240222,151600,438991980,6130,6130,6130,6120,115
|
|
20240222,151500,438288030,6130,6120,6130,6110,710
|
|
20240222,151400,433940350,6140,6140,6140,6140,0
|
|
20240222,151300,433940350,6140,6140,6140,6140,12
|
|
20240222,151200,433866670,6140,6130,6140,6130,950
|
|
20240222,151100,428035470,6130,6130,6130,6130,73
|
|
20240222,151000,427587980,6130,6130,6130,6130,118
|
|
20240222,150900,426864640,6130,6110,6130,6110,1805
|
|
20240222,150800,415817730,6110,6110,6110,6110,0
|
|
20240222,150700,415817730,6110,6110,6110,6100,396
|
|
20240222,150600,413398220,6120,6070,6120,6070,753
|
|
20240222,150500,408790610,6120,6060,6120,6060,10028
|
|
20240222,150400,347541220,6040,6040,6040,6040,1
|
|
20240222,150300,347535180,6040,6040,6040,6040,22
|
|
20240222,150200,347402300,6050,6050,6050,6050,0
|
|
20240222,150100,347402300,6050,6050,6080,6040,27
|
|
20240222,150000,347239150,6040,6040,6040,6040,4
|
|
20240222,145900,347214990,6040,6050,6050,6040,39
|
|
20240222,145800,346979270,6050,6050,6050,6050,4
|
|
20240222,145700,346955070,6050,6050,6050,6050,0
|
|
20240222,145600,346955070,6050,6050,6050,6050,7
|
|
20240222,145500,346912720,6040,6040,6040,6040,247
|
|
20240222,145400,345420840,6040,6060,6060,6040,78
|
|
20240222,145300,344949640,6020,6060,6060,6020,2020
|
|
20240222,145200,332778460,6060,6050,6060,6050,10
|
|
20240222,145100,332717950,6040,6050,6050,6040,1019
|
|
20240222,145000,326558190,6040,6040,6040,6030,4842
|
|
20240222,144900,297351430,6070,6070,6070,6070,0
|
|
20240222,144800,297351430,6070,6040,6070,6040,171
|
|
20240222,144700,296317060,6040,6040,6040,6040,39
|
|
20240222,144600,296081500,6050,6050,6050,6050,0
|
|
20240222,144500,296081500,6050,6050,6050,6050,1
|
|
20240222,144400,296075450,6040,6040,6040,6040,24
|
|
20240222,144300,295930490,6050,6050,6050,6050,1
|
|
20240222,144200,295924440,6040,6040,6050,6040,43
|
|
20240222,144100,295664700,6040,6040,6050,6040,363
|
|
20240222,144000,293468940,6040,6040,6040,6040,60
|
|
20240222,143900,293106540,6040,6040,6040,6040,12
|
|
20240222,143800,293034060,6040,6040,6040,6030,10
|
|
20240222,143700,292973730,6040,6030,6040,6030,2285
|
|
20240222,143600,279195160,6040,6040,6040,6040,1
|
|
20240222,143500,279189120,6050,6020,6050,6020,425
|
|
20240222,143400,276623240,6020,6020,6020,6010,258
|
|
20240222,143300,275072640,6010,6020,6020,6010,567
|
|
20240222,143200,271660990,6010,6050,6050,6010,2010
|
|
20240222,143100,259562860,6040,6040,6050,6040,114
|
|
20240222,143000,258873290,6030,6030,6030,6030,0
|
|
20240222,142900,258873290,6030,6030,6030,6030,1
|
|
20240222,142800,258867260,6030,6030,6030,6030,22
|
|
20240222,142700,258734600,6030,6030,6030,6030,12
|
|
20240222,142600,258662240,6040,6040,6040,6040,0
|
|
20240222,142500,258662240,6040,6030,6040,6030,25
|
|
20240222,142400,258511390,6030,6040,6040,6030,25
|
|
20240222,142300,258360630,6040,6040,6040,6040,148
|
|
20240222,142200,257466710,6030,6030,6030,6030,0
|
|
20240222,142100,257466710,6030,6030,6030,6030,26
|
|
20240222,142000,257309930,6030,6030,6030,6030,0
|
|
20240222,141900,257309930,6030,6030,6030,6030,18
|
|
20240222,141800,257201390,6030,6030,6030,6030,2203
|
|
20240222,141700,243917300,6030,6030,6030,6030,3
|
|
20240222,141600,243899210,6030,6030,6030,6030,24
|
|
20240222,141500,243754490,6030,6030,6030,6030,36
|
|
20240222,141400,243537410,6040,6040,6040,6040,0
|
|
20240222,141300,243537410,6040,6030,6040,6030,300
|
|
20240222,141200,241725920,6030,6030,6030,6030,572
|
|
20240222,141100,238276760,6030,6040,6040,6030,658
|
|
20240222,141000,234302660,6040,6040,6040,6040,0
|
|
20240222,140900,234302660,6040,6040,6040,6040,23
|
|
20240222,140800,234163740,6040,6040,6040,6040,7
|
|
20240222,140700,234121460,6040,6040,6040,6040,32
|
|
20240222,140600,233928180,6050,6050,6050,6050,361
|
|
20240222,140500,231744130,6050,6070,6070,6050,4
|
|
20240222,140400,231719870,6080,6060,6080,6060,42
|
|
20240222,140300,231465310,6050,6050,6050,6050,0
|
|
20240222,140200,231465310,6050,6050,6050,6050,24
|
|
20240222,140100,231320110,6050,6050,6050,6050,0
|
|
20240222,140000,231320110,6050,6050,6060,6050,35
|
|
20240222,135900,231108250,6050,6050,6050,6050,0
|
|
20240222,135800,231108250,6050,6050,6050,6050,0
|
|
20240222,135700,231108250,6050,6050,6050,6050,0
|
|
20240222,135600,231108250,6050,6050,6050,6050,8
|
|
20240222,135500,231059850,6050,6050,6050,6050,22
|
|
20240222,135400,230926750,6050,6060,6060,6050,4
|
|
20240222,135300,230902520,6050,6050,6050,6050,0
|
|
20240222,135200,230902520,6050,6050,6050,6050,1
|
|
20240222,135100,230896470,6050,6050,6050,6050,22
|
|
20240222,135000,230763370,6050,6050,6050,6050,0
|
|
20240222,134900,230763370,6050,6050,6050,6050,0
|
|
20240222,134800,230763370,6050,6050,6050,6050,0
|
|
20240222,134700,230763370,6050,6050,6050,6050,174
|
|
20240222,134600,229710670,6050,6050,6050,6050,0
|
|
20240222,134500,229710670,6050,6050,6050,6050,1
|
|
20240222,134400,229704620,6050,6050,6050,6050,22
|
|
20240222,134300,229571520,6050,6050,6050,6050,0
|
|
20240222,134200,229571520,6050,6060,6060,6050,13
|
|
20240222,134100,229492820,6050,6050,6050,6050,3
|
|
20240222,134000,229474670,6050,6060,6060,6050,27
|
|
20240222,133900,229311270,6060,6060,6060,6060,0
|
|
20240222,133800,229311270,6060,6060,6060,6060,0
|
|
20240222,133700,229311270,6060,6060,6060,6060,0
|
|
20240222,133600,229311270,6060,6050,6060,6050,37
|
|
20240222,133500,229087410,6060,6060,6060,6060,0
|
|
20240222,133400,229087410,6060,6050,6060,6050,4
|
|
20240222,133300,229063200,6050,6060,6060,6050,188
|
|
20240222,133200,227924130,6070,6070,6070,6070,0
|
|
20240222,133100,227924130,6070,6070,6070,6070,0
|
|
20240222,133000,227924130,6070,6070,6070,6070,0
|
|
20240222,132900,227924130,6070,6070,6070,6070,0
|
|
20240222,132800,227924130,6070,6050,6070,6050,12
|
|
20240222,132700,227851510,6040,6040,6040,6040,23
|
|
20240222,132600,227712590,6040,6040,6040,6040,13
|
|
20240222,132500,227634070,6040,6040,6040,6040,0
|
|
20240222,132400,227634070,6040,6040,6040,6040,0
|
|
20240222,132300,227634070,6040,6040,6040,6040,0
|
|
20240222,132200,227634070,6040,6040,6040,6040,0
|
|
20240222,132100,227634070,6040,6040,6040,6040,2
|
|
20240222,132000,227621990,6040,6040,6040,6040,31
|
|
20240222,131900,227434750,6040,6040,6040,6040,83
|
|
20240222,131800,226933430,6040,6040,6040,6030,1015
|
|
20240222,131700,220802890,6040,6050,6050,6040,92
|
|
20240222,131600,220246850,6050,6050,6050,6050,0
|
|
20240222,131500,220246850,6050,6070,6070,6050,116
|
|
20240222,131400,219542800,6070,6070,6070,6070,270
|
|
20240222,131300,217903900,6070,6070,6070,6070,1
|
|
20240222,131200,217897830,6070,6060,6070,6060,21
|
|
20240222,131100,217770370,6060,6060,6060,6060,1
|
|
20240222,131000,217764310,6090,6060,6090,6050,40
|
|
20240222,130900,217521470,6040,6040,6040,6040,0
|
|
20240222,130800,217521470,6040,6040,6040,6040,8
|
|
20240222,130700,217473150,6090,6090,6090,6090,0
|
|
20240222,130600,217473150,6090,6050,6090,6050,36
|
|
20240222,130500,217254890,6070,6070,6070,6070,121
|
|
20240222,130400,216520420,6050,6050,6050,6040,16
|
|
20240222,130300,216423630,6040,6040,6040,6040,0
|
|
20240222,130200,216423630,6040,6040,6040,6040,0
|
|
20240222,130100,216423630,6040,6040,6040,6040,24
|
|
20240222,130000,216278670,6040,6040,6040,6040,24
|
|
20240222,125900,216133710,6040,6040,6040,6040,1
|
|
20240222,125800,216127670,6040,6040,6040,6040,100
|
|
20240222,125700,215523670,6050,6040,6050,6040,23
|
|
20240222,125600,215384740,6050,6050,6050,6050,1
|
|
20240222,125500,215378690,6050,6050,6050,6050,1
|
|
20240222,125400,215372640,6050,6050,6050,6050,12
|
|
20240222,125300,215300040,6050,6040,6050,6040,164
|
|
20240222,125200,214308360,6050,6050,6050,6050,1000
|
|
20240222,125100,208258360,6070,6070,6070,6070,0
|
|
20240222,125000,208258360,6070,6070,6070,6070,2
|
|
20240222,124900,208246220,6090,6030,6090,6030,415
|
|
20240222,124800,205722620,6030,6030,6030,6030,0
|
|
20240222,124700,205722620,6030,6030,6030,6030,4
|
|
20240222,124600,205698500,6030,6030,6030,6030,230
|
|
20240222,124500,204311600,6030,6030,6030,6030,350
|
|
20240222,124400,202201100,6030,6030,6030,6030,13
|
|
20240222,124300,202122710,6030,6030,6040,6030,192
|
|
20240222,124200,200963290,6030,6030,6030,6030,16
|
|
20240222,124100,200866810,6020,6020,6020,6020,79
|
|
20240222,124000,200391230,6030,6030,6030,6030,5
|
|
20240222,123900,200361080,6030,6020,6030,6020,608
|
|
20240222,123800,196700110,6020,6020,6030,6020,52
|
|
20240222,123700,196386970,6020,6030,6030,6020,872
|
|
20240222,123600,191131800,6030,6030,6030,6020,1314
|
|
20240222,123500,183208460,6040,6040,6040,6040,2
|
|
20240222,123400,183196380,6040,6040,6040,6040,0
|
|
20240222,123300,183196380,6040,6040,6040,6040,0
|
|
20240222,123200,183196380,6040,6040,6040,6040,4
|
|
20240222,123100,183172220,6030,6040,6040,6020,334
|
|
20240222,123000,181158490,6040,6080,6080,6040,147
|
|
20240222,122900,180266640,6090,6040,6090,6040,24
|
|
20240222,122800,180121410,6030,6040,6040,6030,335
|
|
20240222,122700,178100490,6040,6040,6040,6040,0
|
|
20240222,122600,178100490,6040,6030,6040,6030,232
|
|
20240222,122500,176699460,6020,6020,6030,6020,62
|
|
20240222,122400,176326170,6030,6040,6040,6030,852
|
|
20240222,122300,171185550,6080,6060,6080,6060,18
|
|
20240222,122200,171076310,6040,6040,6040,6040,88
|
|
20240222,122100,170544790,6050,6050,6050,6050,25
|
|
20240222,122000,170393540,6050,6050,6050,6050,2
|
|
20240222,121900,170381440,6050,6060,6060,6050,1135
|
|
20240222,121800,163512520,6070,6060,6070,6060,36
|
|
20240222,121700,163294210,6060,6070,6090,6060,185
|
|
20240222,121600,162173070,6070,6070,6080,6060,368
|
|
20240222,121500,159939410,6080,6080,6080,6080,11
|
|
20240222,121400,159872530,6070,6070,6070,6070,0
|
|
20240222,121300,159872530,6070,6070,6070,6070,0
|
|
20240222,121200,159872530,6070,6070,6070,6070,2
|
|
20240222,121100,159860390,6070,6070,6070,6070,11
|
|
20240222,121000,159793620,6100,6100,6100,6100,0
|
|
20240222,120900,159793620,6100,6100,6100,6100,0
|
|
20240222,120800,159793620,6100,6100,6100,6100,0
|
|
20240222,120700,159793620,6100,6060,6100,6060,112
|
|
20240222,120600,159114420,6080,6060,6080,6060,25
|
|
20240222,120500,158962840,6060,6070,6070,6060,758
|
|
20240222,120400,154362170,6080,6070,6080,6070,212
|
|
20240222,120300,153074360,6070,6080,6080,6070,21
|
|
20240222,120200,152946770,6080,6080,6080,6080,6
|
|
20240222,120100,152910290,6090,6090,6090,6090,0
|
|
20240222,120000,152910290,6090,6090,6090,6090,0
|
|
20240222,115900,152910290,6090,6080,6090,6070,1629
|
|
20240222,115800,143018500,6080,6090,6090,6080,27
|
|
20240222,115700,142854090,6100,6100,6100,6100,0
|
|
20240222,115600,142854090,6100,6100,6100,6100,0
|
|
20240222,115500,142854090,6100,6100,6100,6100,0
|
|
20240222,115400,142854090,6100,6100,6100,6100,0
|
|
20240222,115300,142854090,6100,6100,6100,6100,0
|
|
20240222,115200,142854090,6100,6100,6100,6100,0
|
|
20240222,115100,142854090,6100,6100,6100,6100,0
|
|
20240222,115000,142854090,6100,6100,6100,6100,0
|
|
20240222,114900,142854090,6100,6100,6100,6100,0
|
|
20240222,114800,142854090,6100,6100,6100,6100,25
|
|
20240222,114700,142701590,6080,6080,6080,6080,0
|
|
20240222,114600,142701590,6080,6080,6080,6080,0
|
|
20240222,114500,142701590,6080,6080,6080,6080,1
|
|
20240222,114400,142695510,6080,6080,6080,6080,0
|
|
20240222,114300,142695510,6080,6080,6080,6080,4
|
|
20240222,114200,142671190,6080,6080,6080,6080,1
|
|
20240222,114100,142665110,6080,6080,6080,6080,1
|
|
20240222,114000,142659030,6080,6090,6090,6080,32
|
|
20240222,113900,142464400,6090,6090,6090,6090,1
|
|
20240222,113800,142458310,6090,6100,6100,6090,29
|
|
20240222,113700,142281450,6090,6090,6090,6090,0
|
|
20240222,113600,142281450,6090,6090,6090,6090,1
|
|
20240222,113500,142275360,6080,6080,6080,6080,0
|
|
20240222,113400,142275360,6080,6080,6080,6080,0
|
|
20240222,113300,142275360,6080,6080,6080,6080,0
|
|
20240222,113200,142275360,6080,6080,6080,6080,1
|
|
20240222,113100,142269280,6100,6080,6100,6080,6
|
|
20240222,113000,142232740,6100,6080,6100,6080,41
|
|
20240222,112900,141983120,6100,6100,6100,6100,0
|
|
20240222,112800,141983120,6100,6090,6100,6090,43
|
|
20240222,112700,141720830,6100,6080,6100,6080,38
|
|
20240222,112600,141489660,6080,6080,6080,6080,10
|
|
20240222,112500,141428860,6080,6080,6080,6080,24
|
|
20240222,112400,141282940,6100,6080,6100,6080,83
|
|
20240222,112300,140777500,6080,6090,6090,6080,587
|
|
20240222,112200,137203750,6090,6090,6090,6090,24
|
|
20240222,112100,137057590,6090,6090,6090,6090,0
|
|
20240222,112000,137057590,6090,6090,6090,6090,0
|
|
20240222,111900,137057590,6090,6090,6090,6090,24
|
|
20240222,111800,136911430,6090,6090,6090,6090,0
|
|
20240222,111700,136911430,6090,6090,6090,6090,0
|
|
20240222,111600,136911430,6090,6090,6090,6090,0
|
|
20240222,111500,136911430,6090,6090,6090,6090,0
|
|
20240222,111400,136911430,6090,6090,6100,6080,18
|
|
20240222,111300,136801800,6100,6080,6100,6080,8
|
|
20240222,111200,136753120,6080,6080,6080,6080,4
|
|
20240222,111100,136728800,6080,6080,6080,6080,36
|
|
20240222,111000,136509920,6080,6080,6080,6080,22
|
|
20240222,110900,136376160,6090,6090,6090,6090,0
|
|
20240222,110800,136376160,6090,6090,6090,6090,1
|
|
20240222,110700,136370070,6080,6080,6080,6080,9
|
|
20240222,110600,136315350,6080,6080,6080,6080,0
|
|
20240222,110500,136315350,6080,6080,6080,6080,8
|
|
20240222,110400,136266710,6100,6080,6100,6070,51
|
|
20240222,110300,135956330,6080,6090,6090,6080,199
|
|
20240222,110200,134745920,6090,6090,6090,6090,83
|
|
20240222,110100,134240450,6100,6110,6110,6090,1544
|
|
20240222,110000,124809380,6120,6110,6120,6110,141
|
|
20240222,105900,123947860,6110,6110,6110,6110,2
|
|
20240222,105800,123935640,6110,6110,6110,6110,14
|
|
20240222,105700,123850100,6110,6110,6110,6110,41
|
|
20240222,105600,123599590,6110,6110,6110,6110,303
|
|
20240222,105500,121748260,6110,6110,6110,6110,0
|
|
20240222,105400,121748260,6110,6110,6110,6110,2
|
|
20240222,105300,121736040,6110,6110,6110,6110,1
|
|
20240222,105200,121729930,6110,6110,6110,6110,41
|
|
20240222,105100,121479420,6110,6110,6110,6110,16
|
|
20240222,105000,121381660,6110,6110,6110,6110,9
|
|
20240222,104900,121326670,6110,6120,6120,6110,386
|
|
20240222,104800,118964560,6120,6120,6120,6120,9
|
|
20240222,104700,118909480,6120,6120,6120,6120,40
|
|
20240222,104600,118664680,6120,6120,6120,6120,26
|
|
20240222,104500,118505560,6130,6130,6130,6130,0
|
|
20240222,104400,118505560,6130,6130,6130,6130,0
|
|
20240222,104300,118505560,6130,6130,6130,6130,1
|
|
20240222,104200,118499430,6120,6120,6120,6120,4
|
|
20240222,104100,118474950,6120,6120,6120,6120,28
|
|
20240222,104000,118303590,6130,6130,6130,6130,100
|
|
20240222,103900,117690590,6120,6120,6120,6120,8
|
|
20240222,103800,117641630,6120,6120,6120,6120,36
|
|
20240222,103700,117421310,6120,6120,6120,6120,174
|
|
20240222,103600,116356430,6130,6120,6130,6120,657
|
|
20240222,103500,112334830,6130,6120,6130,6120,203
|
|
20240222,103400,111091440,6130,6130,6130,6130,2
|
|
20240222,103300,111079180,6130,6120,6130,6120,832
|
|
20240222,103200,105979240,6130,6130,6130,6130,5
|
|
20240222,103100,105948590,6130,6130,6130,6130,3
|
|
20240222,103000,105930200,6120,6120,6120,6120,5
|
|
20240222,102900,105899600,6120,6120,6120,6120,22
|
|
20240222,102800,105764960,6120,6120,6120,6120,0
|
|
20240222,102700,105764960,6120,6120,6120,6120,5
|
|
20240222,102600,105734360,6120,6130,6130,6120,5
|
|
20240222,102500,105703750,6130,6120,6130,6120,105
|
|
20240222,102400,105060150,6120,6120,6120,6120,1
|
|
20240222,102300,105054030,6120,6110,6120,6110,85
|
|
20240222,102200,104534390,6110,6110,6110,6110,0
|
|
20240222,102100,104534390,6110,6120,6120,6110,82
|
|
20240222,102000,104032840,6110,6120,6120,6110,31
|
|
20240222,101900,103843150,6120,6120,6120,6120,1
|
|
20240222,101800,103837030,6110,6100,6110,6100,20
|
|
20240222,101700,103714910,6100,6100,6100,6100,22
|
|
20240222,101600,103580710,6100,6100,6100,6100,5
|
|
20240222,101500,103550210,6100,6100,6100,6100,69
|
|
20240222,101400,103129310,6100,6100,6100,6100,5
|
|
20240222,101300,103098810,6100,6100,6110,6100,23
|
|
20240222,101200,102958480,6100,6100,6100,6100,123
|
|
20240222,101100,102208180,6100,6090,6100,6090,334
|
|
20240222,101000,100172120,6090,6090,6090,6090,189
|
|
20240222,100900,99021110,6100,6090,6100,6090,37
|
|
20240222,100800,98795420,6090,6090,6090,6090,239
|
|
20240222,100700,97339910,6090,6090,6090,6090,222
|
|
20240222,100600,95987930,6090,6100,6100,6090,254
|
|
20240222,100500,94440970,6100,6100,6100,6100,1468
|
|
20240222,100400,85486170,6110,6110,6110,6110,305
|
|
20240222,100300,83622620,6110,6100,6110,6100,243
|
|
20240222,100200,82138200,6110,6110,6110,6110,14
|
|
20240222,100100,82052660,6110,6100,6110,6100,114
|
|
20240222,100000,81357040,6090,6090,6090,6090,22
|
|
20240222,095900,81223060,6140,6140,6140,6140,2
|
|
20240222,095800,81210780,6090,6090,6090,6090,484
|
|
20240222,095700,78263220,6100,6100,6100,6100,0
|
|
20240222,095600,78263220,6100,6100,6100,6100,31
|
|
20240222,095500,78074120,6090,6120,6120,6090,50
|
|
20240222,095400,77768900,6120,6110,6120,6110,27
|
|
20240222,095300,77603710,6110,6110,6110,6110,10
|
|
20240222,095200,77542610,6110,6110,6110,6110,22
|
|
20240222,095100,77408190,6150,6150,6150,6150,0
|
|
20240222,095000,77408190,6150,6150,6150,6150,0
|
|
20240222,094900,77408190,6150,6150,6150,6150,0
|
|
20240222,094800,77408190,6150,6140,6150,6140,610
|
|
20240222,094700,73656740,6140,6140,6140,6140,1500
|
|
20240222,094600,64446740,6140,6140,6140,6140,0
|
|
20240222,094500,64446740,6140,6130,6140,6130,500
|
|
20240222,094400,61380410,6130,6130,6130,6130,1
|
|
20240222,094300,61374280,6140,6140,6140,6140,0
|
|
20240222,094200,61374280,6140,6090,6140,6000,3826
|
|
20240222,094100,38273040,6090,6110,6110,6090,259
|
|
20240222,094000,36693300,6100,6100,6100,6100,300
|
|
20240222,093900,34863300,6100,6110,6110,6100,356
|
|
20240222,093800,32688360,6110,6110,6110,6110,100
|
|
20240222,093700,32077360,6140,6110,6140,6110,2
|
|
20240222,093600,32065110,6110,6110,6110,6110,2
|
|
20240222,093500,32052890,6140,6140,6140,6140,0
|
|
20240222,093400,32052890,6140,6140,6140,6140,1
|
|
20240222,093300,32046750,6140,6110,6140,6110,82
|
|
20240222,093200,31545670,6110,6110,6110,6110,85
|
|
20240222,093100,31026320,6100,6110,6110,6100,478
|
|
20240222,093000,28106020,6110,6110,6110,6110,121
|
|
20240222,092900,27366710,6110,6110,6110,6110,0
|
|
20240222,092800,27366710,6110,6110,6110,6110,26
|
|
20240222,092700,27207850,6110,6100,6110,6100,625
|
|
20240222,092600,23392380,6110,6110,6110,6110,19
|
|
20240222,092500,23276290,6100,6100,6100,6100,2
|
|
20240222,092400,23264090,6110,6110,6110,6110,0
|
|
20240222,092300,23264090,6110,6110,6110,6110,3
|
|
20240222,092200,23245760,6110,6110,6110,6110,0
|
|
20240222,092100,23245760,6110,6110,6110,6110,1
|
|
20240222,092000,23239650,6070,6070,6070,6070,0
|
|
20240222,091900,23239650,6070,6070,6070,6070,3
|
|
20240222,091800,23221440,6110,6110,6110,6110,0
|
|
20240222,091700,23221440,6110,6110,6110,6110,1
|
|
20240222,091600,23215330,6110,6090,6110,6090,70
|
|
20240222,091500,22788290,6060,6060,6060,6060,0
|
|
20240222,091400,22788290,6060,6060,6060,6060,0
|
|
20240222,091300,22788290,6060,6060,6060,6060,0
|
|
20240222,091200,22788290,6060,6060,6060,6060,32
|
|
20240222,091100,22594370,6050,6050,6050,6050,0
|
|
20240222,091000,22594370,6050,6100,6100,6050,1131
|
|
20240222,090900,15703570,6110,6110,6110,6110,200
|
|
20240222,090800,14481570,6100,6100,6100,6100,256
|
|
20240222,090700,12919970,6100,6110,6110,6100,665
|
|
20240222,090600,8861360,6150,6110,6150,6110,2
|
|
20240222,090500,8849100,6110,6150,6150,6110,236
|
|
20240222,090400,7406820,6150,6140,6150,6140,289
|
|
20240222,090300,5632350,6140,6100,6140,6100,103
|
|
20240222,090200,5003170,6150,6150,6150,6150,0
|
|
20240222,090100,5003170,6150,6140,6150,6140,633
|
|
20240222,090000,1116380,6140,6100,6140,6100,180
|