689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,202600,931538670,11170,11170,11170,11170,3030
|
|
20240221,202500,931538670,11170,11170,11170,11170,0
|
|
20240221,202400,931538670,11170,11170,11170,11170,0
|
|
20240221,202300,931538670,11170,11170,11170,11170,0
|
|
20240221,202200,931538670,11170,11170,11170,11170,0
|
|
20240221,202100,931538670,11170,11170,11170,11170,0
|
|
20240221,202000,931538670,11170,11170,11170,11170,0
|
|
20240221,201900,931538670,11170,11170,11170,11170,0
|
|
20240221,201800,931538670,11170,11170,11170,11170,0
|
|
20240221,201700,931538670,11170,11170,11170,11170,0
|
|
20240221,201600,931538670,11170,11170,11170,11170,0
|
|
20240221,201500,931538670,11170,11170,11170,11170,0
|
|
20240221,201400,931538670,11170,11170,11170,11170,0
|
|
20240221,201300,931538670,11170,11170,11170,11170,0
|
|
20240221,201200,931538670,11170,11170,11170,11170,0
|
|
20240221,201100,931538670,11170,11170,11170,11170,0
|
|
20240221,201000,931538670,11170,11170,11170,11170,0
|
|
20240221,200900,931538670,11170,11170,11170,11170,0
|
|
20240221,200800,931538670,11170,11170,11170,11170,0
|
|
20240221,200700,931538670,11170,11170,11170,11170,0
|
|
20240221,200600,931538670,11170,11170,11170,11170,0
|
|
20240221,200500,931538670,11170,11170,11170,11170,0
|
|
20240221,200400,931538670,11170,11170,11170,11170,0
|
|
20240221,200300,931538670,11170,11170,11170,11170,0
|
|
20240221,200200,931538670,11170,11170,11170,11170,0
|
|
20240221,200100,931538670,11170,11170,11170,11170,0
|
|
20240221,200000,931538670,11170,11170,11170,11170,0
|
|
20240221,195900,931538670,11170,11170,11170,11170,0
|
|
20240221,195800,931538670,11170,11170,11170,11170,0
|
|
20240221,195700,931538670,11170,11170,11170,11170,0
|
|
20240221,195600,931538670,11170,11170,11170,11170,3030
|
|
20240221,195500,931538670,11170,11170,11170,11170,0
|
|
20240221,195400,931538670,11170,11170,11170,11170,0
|
|
20240221,195300,931538670,11170,11170,11170,11170,0
|
|
20240221,195200,931538670,11170,11170,11170,11170,0
|
|
20240221,195100,931538670,11170,11170,11170,11170,0
|
|
20240221,195000,931538670,11170,11170,11170,11170,0
|
|
20240221,194900,931538670,11170,11170,11170,11170,0
|
|
20240221,194800,931538670,11170,11170,11170,11170,0
|
|
20240221,194700,931538670,11170,11170,11170,11170,0
|
|
20240221,194600,931538670,11170,11170,11170,11170,0
|
|
20240221,194500,931538670,11170,11170,11170,11170,0
|
|
20240221,194400,931538670,11170,11170,11170,11170,0
|
|
20240221,194300,931538670,11170,11170,11170,11170,0
|
|
20240221,194200,931538670,11170,11170,11170,11170,0
|
|
20240221,194100,931538670,11170,11170,11170,11170,0
|
|
20240221,194000,931538670,11170,11170,11170,11170,0
|
|
20240221,193900,931538670,11170,11170,11170,11170,0
|
|
20240221,193800,931538670,11170,11170,11170,11170,0
|
|
20240221,193700,931538670,11170,11170,11170,11170,0
|
|
20240221,193600,931538670,11170,11170,11170,11170,0
|
|
20240221,193500,931538670,11170,11170,11170,11170,0
|
|
20240221,193400,931538670,11170,11170,11170,11170,0
|
|
20240221,193300,931538670,11170,11170,11170,11170,0
|
|
20240221,193200,931538670,11170,11170,11170,11170,0
|
|
20240221,193100,931538670,11170,11170,11170,11170,0
|
|
20240221,193000,931538670,11170,11170,11170,11170,0
|
|
20240221,192900,931538670,11170,11170,11170,11170,0
|
|
20240221,192800,931538670,11170,11170,11170,11170,0
|
|
20240221,192700,931538670,11170,11170,11170,11170,0
|
|
20240221,192600,931538670,11170,11170,11170,11170,3030
|
|
20240221,192500,931538670,11170,11170,11170,11170,0
|
|
20240221,192400,931538670,11170,11170,11170,11170,0
|
|
20240221,192300,931538670,11170,11170,11170,11170,0
|
|
20240221,192200,931538670,11170,11170,11170,11170,0
|
|
20240221,192100,931538670,11170,11170,11170,11170,0
|
|
20240221,192000,931538670,11170,11170,11170,11170,0
|
|
20240221,191900,931538670,11170,11170,11170,11170,0
|
|
20240221,191800,931538670,11170,11170,11170,11170,0
|
|
20240221,191700,931538670,11170,11170,11170,11170,0
|
|
20240221,191600,931538670,11170,11170,11170,11170,0
|
|
20240221,191500,931538670,11170,11170,11170,11170,0
|
|
20240221,191400,931538670,11170,11170,11170,11170,0
|
|
20240221,191300,931538670,11170,11170,11170,11170,0
|
|
20240221,191200,931538670,11170,11170,11170,11170,0
|
|
20240221,191100,931538670,11170,11170,11170,11170,0
|
|
20240221,191000,931538670,11170,11170,11170,11170,0
|
|
20240221,190900,931538670,11170,11170,11170,11170,0
|
|
20240221,190800,931538670,11170,11170,11170,11170,0
|
|
20240221,190700,931538670,11170,11170,11170,11170,0
|
|
20240221,190600,931538670,11170,11170,11170,11170,0
|
|
20240221,190500,931538670,11170,11170,11170,11170,0
|
|
20240221,190400,931538670,11170,11170,11170,11170,0
|
|
20240221,190300,931538670,11170,11170,11170,11170,0
|
|
20240221,190200,931538670,11170,11170,11170,11170,0
|
|
20240221,190100,931538670,11170,11170,11170,11170,0
|
|
20240221,190000,931538670,11170,11170,11170,11170,0
|
|
20240221,185900,931538670,11170,11170,11170,11170,0
|
|
20240221,185800,931538670,11170,11170,11170,11170,0
|
|
20240221,185700,931538670,11170,11170,11170,11170,0
|
|
20240221,185600,931538670,11170,11170,11170,11170,3030
|
|
20240221,185500,931538670,11170,11170,11170,11170,0
|
|
20240221,185400,931538670,11170,11170,11170,11170,0
|
|
20240221,185300,931538670,11170,11170,11170,11170,0
|
|
20240221,185200,931538670,11170,11170,11170,11170,0
|
|
20240221,185100,931538670,11170,11170,11170,11170,0
|
|
20240221,185000,931538670,11170,11170,11170,11170,0
|
|
20240221,184900,931538670,11170,11170,11170,11170,0
|
|
20240221,184800,931538670,11170,11170,11170,11170,0
|
|
20240221,184700,931538670,11170,11170,11170,11170,0
|
|
20240221,184600,931538670,11170,11170,11170,11170,0
|
|
20240221,184500,931538670,11170,11170,11170,11170,0
|
|
20240221,184400,931538670,11170,11170,11170,11170,0
|
|
20240221,184300,931538670,11170,11170,11170,11170,0
|
|
20240221,184200,931538670,11170,11170,11170,11170,0
|
|
20240221,184100,931538670,11170,11170,11170,11170,0
|
|
20240221,184000,931538670,11170,11170,11170,11170,0
|
|
20240221,183900,931538670,11170,11170,11170,11170,0
|
|
20240221,183800,931538670,11170,11170,11170,11170,0
|
|
20240221,183700,931538670,11170,11170,11170,11170,0
|
|
20240221,183600,931538670,11170,11170,11170,11170,0
|
|
20240221,183500,931538670,11170,11170,11170,11170,0
|
|
20240221,183400,931538670,11170,11170,11170,11170,0
|
|
20240221,183300,931538670,11170,11170,11170,11170,0
|
|
20240221,183200,931538670,11170,11170,11170,11170,0
|
|
20240221,183100,931538670,11170,11170,11170,11170,0
|
|
20240221,183000,931538670,11170,11170,11170,11170,0
|
|
20240221,182900,931538670,11170,11170,11170,11170,0
|
|
20240221,182800,931538670,11170,11170,11170,11170,0
|
|
20240221,182700,931538670,11170,11170,11170,11170,0
|
|
20240221,182600,931538670,11170,11170,11170,11170,3030
|
|
20240221,182500,931538670,11170,11170,11170,11170,0
|
|
20240221,182400,931538670,11170,11170,11170,11170,0
|
|
20240221,182300,931538670,11170,11170,11170,11170,0
|
|
20240221,182200,931538670,11170,11170,11170,11170,0
|
|
20240221,182100,931538670,11170,11170,11170,11170,0
|
|
20240221,182000,931538670,11170,11170,11170,11170,0
|
|
20240221,181900,931538670,11170,11170,11170,11170,0
|
|
20240221,181800,931538670,11170,11170,11170,11170,0
|
|
20240221,181700,931538670,11170,11170,11170,11170,0
|
|
20240221,181600,931538670,11170,11170,11170,11170,0
|
|
20240221,181500,931538670,11170,11170,11170,11170,0
|
|
20240221,181400,931538670,11170,11170,11170,11170,0
|
|
20240221,181300,931538670,11170,11170,11170,11170,0
|
|
20240221,181200,931538670,11170,11170,11170,11170,0
|
|
20240221,181100,931538670,11170,11170,11170,11170,0
|
|
20240221,181000,931538670,11170,11170,11170,11170,0
|
|
20240221,180900,931538670,11170,11170,11170,11170,0
|
|
20240221,180800,931538670,11170,11170,11170,11170,0
|
|
20240221,180700,931538670,11170,11170,11170,11170,0
|
|
20240221,180600,931538670,11170,11170,11170,11170,0
|
|
20240221,180500,931538670,11170,11170,11170,11170,0
|
|
20240221,180400,931538670,11170,11170,11170,11170,0
|
|
20240221,180300,931538670,11170,11170,11170,11170,0
|
|
20240221,180200,931538670,11170,11170,11170,11170,0
|
|
20240221,180100,931538670,11170,11170,11170,11170,0
|
|
20240221,180000,931538670,11170,11170,11170,11170,0
|
|
20240221,175900,931538670,11170,11170,11170,11170,0
|
|
20240221,175800,931538670,11170,11170,11170,11170,0
|
|
20240221,175700,931538670,11170,11170,11170,11170,0
|
|
20240221,175600,931538670,11170,11170,11170,11170,3030
|
|
20240221,175500,931538670,11170,11170,11170,11170,0
|
|
20240221,175400,931538670,11170,11170,11170,11170,0
|
|
20240221,175300,931538670,11170,11170,11170,11170,0
|
|
20240221,175200,931538670,11170,11170,11170,11170,0
|
|
20240221,175100,931538670,11170,11170,11170,11170,0
|
|
20240221,175000,931538670,11170,11170,11170,11170,0
|
|
20240221,174900,931538670,11170,11170,11170,11170,0
|
|
20240221,174800,931538670,11170,11170,11170,11170,0
|
|
20240221,174700,931538670,11170,11170,11170,11170,0
|
|
20240221,174600,931538670,11170,11170,11170,11170,0
|
|
20240221,174500,931538670,11170,11170,11170,11170,0
|
|
20240221,174400,931538670,11170,11170,11170,11170,0
|
|
20240221,174300,931538670,11170,11170,11170,11170,0
|
|
20240221,174200,931538670,11170,11170,11170,11170,0
|
|
20240221,174100,931538670,11170,11170,11170,11170,0
|
|
20240221,174000,931538670,11170,11170,11170,11170,0
|
|
20240221,173900,931538670,11170,11170,11170,11170,0
|
|
20240221,173800,931538670,11170,11170,11170,11170,0
|
|
20240221,173700,931538670,11170,11170,11170,11170,0
|
|
20240221,173600,931538670,11170,11170,11170,11170,0
|
|
20240221,173500,931538670,11170,11170,11170,11170,0
|
|
20240221,173400,931538670,11170,11170,11170,11170,0
|
|
20240221,173300,931538670,11170,11170,11170,11170,0
|
|
20240221,173200,931538670,11170,11170,11170,11170,0
|
|
20240221,173100,931538670,11170,11170,11170,11170,0
|
|
20240221,173000,931538670,11170,11170,11170,11170,0
|
|
20240221,172900,931538670,11170,11170,11170,11170,0
|
|
20240221,172800,931538670,11170,11170,11170,11170,0
|
|
20240221,172700,931538670,11170,11170,11170,11170,0
|
|
20240221,172600,931538670,11170,11170,11170,11170,3030
|
|
20240221,172500,931538670,11170,11170,11170,11170,0
|
|
20240221,172400,931538670,11170,11170,11170,11170,0
|
|
20240221,172300,931538670,11170,11170,11170,11170,0
|
|
20240221,172200,931538670,11170,11170,11170,11170,0
|
|
20240221,172100,931538670,11170,11170,11170,11170,0
|
|
20240221,172000,931538670,11170,11170,11170,11170,0
|
|
20240221,171900,931538670,11170,11170,11170,11170,0
|
|
20240221,171800,931538670,11170,11170,11170,11170,0
|
|
20240221,171700,931538670,11170,11170,11170,11170,0
|
|
20240221,171600,931538670,11170,11170,11170,11170,0
|
|
20240221,171500,931538670,11170,11170,11170,11170,0
|
|
20240221,171400,931538670,11170,11170,11170,11170,0
|
|
20240221,171300,931538670,11170,11170,11170,11170,0
|
|
20240221,171200,931538670,11170,11170,11170,11170,0
|
|
20240221,171100,931538670,11170,11170,11170,11170,0
|
|
20240221,171000,931538670,11170,11170,11170,11170,0
|
|
20240221,170900,931538670,11170,11170,11170,11170,0
|
|
20240221,170800,931538670,11170,11170,11170,11170,0
|
|
20240221,170700,931538670,11170,11170,11170,11170,0
|
|
20240221,170600,931538670,11170,11170,11170,11170,0
|
|
20240221,170500,931538670,11170,11170,11170,11170,0
|
|
20240221,170400,931538670,11170,11170,11170,11170,0
|
|
20240221,170300,931538670,11170,11170,11170,11170,0
|
|
20240221,170200,931538670,11170,11170,11170,11170,0
|
|
20240221,170100,931538670,11170,11170,11170,11170,0
|
|
20240221,170000,931538670,11170,11170,11170,11170,0
|
|
20240221,165900,931538670,11170,11170,11170,11170,0
|
|
20240221,165800,931538670,11170,11170,11170,11170,0
|
|
20240221,165700,931538670,11170,11170,11170,11170,0
|
|
20240221,165600,931538670,11170,11170,11170,11170,3030
|
|
20240221,165500,931538670,11170,11170,11170,11170,0
|
|
20240221,165400,931538670,11170,11170,11170,11170,0
|
|
20240221,165300,931538670,11170,11170,11170,11170,0
|
|
20240221,165200,931538670,11170,11170,11170,11170,0
|
|
20240221,165100,931538670,11170,11170,11170,11170,0
|
|
20240221,165000,931538670,11170,11170,11170,11170,0
|
|
20240221,164900,931538670,11170,11170,11170,11170,0
|
|
20240221,164800,931538670,11170,11170,11170,11170,0
|
|
20240221,164700,931538670,11170,11170,11170,11170,0
|
|
20240221,164600,931538670,11170,11170,11170,11170,0
|
|
20240221,164500,931538670,11170,11170,11170,11170,0
|
|
20240221,164400,931538670,11170,11170,11170,11170,0
|
|
20240221,164300,931538670,11170,11170,11170,11170,0
|
|
20240221,164200,931538670,11170,11170,11170,11170,0
|
|
20240221,164100,931538670,11170,11170,11170,11170,0
|
|
20240221,164000,931538670,11170,11170,11170,11170,0
|
|
20240221,163900,931538670,11170,11170,11170,11170,0
|
|
20240221,163800,931538670,11170,11170,11170,11170,0
|
|
20240221,163700,931538670,11170,11170,11170,11170,0
|
|
20240221,163600,931538670,11170,11170,11170,11170,0
|
|
20240221,163500,931538670,11170,11170,11170,11170,0
|
|
20240221,163400,931538670,11170,11170,11170,11170,0
|
|
20240221,163300,931538670,11170,11170,11170,11170,0
|
|
20240221,163200,931538670,11170,11170,11170,11170,0
|
|
20240221,163100,931538670,11170,11170,11170,11170,0
|
|
20240221,163000,931538670,11170,11170,11170,11170,0
|
|
20240221,162900,931538670,11170,11170,11170,11170,0
|
|
20240221,162800,931538670,11170,11170,11170,11170,0
|
|
20240221,162700,931538670,11170,11170,11170,11170,0
|
|
20240221,162600,931538670,11170,11170,11170,11170,3030
|
|
20240221,162500,931538670,11170,11170,11170,11170,0
|
|
20240221,162400,931538670,11170,11170,11170,11170,0
|
|
20240221,162300,931538670,11170,11170,11170,11170,0
|
|
20240221,162200,931538670,11170,11170,11170,11170,0
|
|
20240221,162100,931538670,11170,11170,11170,11170,0
|
|
20240221,162000,931538670,11170,11170,11170,11170,0
|
|
20240221,161900,931538670,11170,11170,11170,11170,0
|
|
20240221,161800,931538670,11170,11170,11170,11170,0
|
|
20240221,161700,931538670,11170,11170,11170,11170,0
|
|
20240221,161600,931538670,11170,11170,11170,11170,0
|
|
20240221,161500,931538670,11170,11170,11170,11170,0
|
|
20240221,161400,931538670,11170,11170,11170,11170,0
|
|
20240221,161300,931538670,11170,11170,11170,11170,0
|
|
20240221,161200,931538670,11170,11170,11170,11170,0
|
|
20240221,161100,931538670,11170,11170,11170,11170,0
|
|
20240221,161000,931538670,11170,11170,11170,11170,0
|
|
20240221,160900,931538670,11170,11170,11170,11170,0
|
|
20240221,160800,931538670,11170,11170,11170,11170,0
|
|
20240221,160700,931538670,11170,11170,11170,11170,0
|
|
20240221,160600,931538670,11170,11170,11170,11170,0
|
|
20240221,160500,931538670,11170,11170,11170,11170,0
|
|
20240221,160400,931538670,11170,11170,11170,11170,0
|
|
20240221,160300,931538670,11170,11170,11170,11170,0
|
|
20240221,160200,931538670,11170,11170,11170,11170,0
|
|
20240221,160100,931538670,11170,11170,11170,11170,0
|
|
20240221,160000,931538670,11170,11170,11170,11170,0
|
|
20240221,155900,931538670,11170,11170,11170,11170,0
|
|
20240221,155800,931538670,11170,11170,11170,11170,0
|
|
20240221,155700,931538670,11170,11170,11170,11170,0
|
|
20240221,155600,931538670,11170,11170,11170,11170,3030
|
|
20240221,155500,931538670,11170,11170,11170,11170,0
|
|
20240221,155400,931538670,11170,11170,11170,11170,0
|
|
20240221,155300,931538670,11170,11170,11170,11170,0
|
|
20240221,155200,931538670,11170,11170,11170,11170,0
|
|
20240221,155100,931538670,11170,11170,11170,11170,0
|
|
20240221,155000,931538670,11170,11170,11170,11170,0
|
|
20240221,154900,931538670,11170,11170,11170,11170,0
|
|
20240221,154800,931538670,11170,11170,11170,11170,0
|
|
20240221,154700,931538670,11170,11170,11170,11170,0
|
|
20240221,154600,931538670,11170,11170,11170,11170,0
|
|
20240221,154500,931538670,11170,11170,11170,11170,0
|
|
20240221,154400,931538670,11170,11170,11170,11170,0
|
|
20240221,154300,931538670,11170,11170,11170,11170,0
|
|
20240221,154200,931538670,11170,11170,11170,11170,0
|
|
20240221,154100,931538670,11170,11170,11170,11170,0
|
|
20240221,154000,931538670,11170,11170,11170,11170,0
|
|
20240221,153900,931538670,11170,11170,11170,11170,0
|
|
20240221,153800,931538670,11170,11170,11170,11170,0
|
|
20240221,153700,931538670,11170,11170,11170,11170,0
|
|
20240221,153600,931538670,11170,11170,11170,11170,0
|
|
20240221,153500,931538670,11170,11170,11170,11170,0
|
|
20240221,153400,931538670,11170,11170,11170,11170,0
|
|
20240221,153300,931538670,11170,11170,11170,11170,0
|
|
20240221,153200,931538670,11170,11170,11170,11170,0
|
|
20240221,153100,931538670,11170,11170,11170,11170,0
|
|
20240221,153000,931538670,11170,11170,11170,11170,3030
|
|
20240221,152900,897693570,11180,11180,11180,11180,0
|
|
20240221,152800,897693570,11180,11180,11180,11180,0
|
|
20240221,152700,897693570,11180,11180,11180,11180,0
|
|
20240221,152600,897693570,11180,11180,11180,11180,0
|
|
20240221,152500,897693570,11180,11180,11180,11180,0
|
|
20240221,152400,897693570,11180,11180,11180,11180,0
|
|
20240221,152300,897693570,11180,11180,11180,11180,0
|
|
20240221,152200,897693570,11180,11180,11180,11180,0
|
|
20240221,152100,897693570,11180,11180,11180,11180,0
|
|
20240221,152000,897693570,11180,11180,11180,11180,0
|
|
20240221,151900,897693570,11180,11190,11220,11180,452
|
|
20240221,151800,892635940,11190,11230,11230,11190,234
|
|
20240221,151700,890017040,11200,11200,11200,11200,74
|
|
20240221,151600,889188240,11190,11190,11200,11190,235
|
|
20240221,151500,886558580,11200,11210,11210,11200,55
|
|
20240221,151400,885942540,11200,11190,11210,11190,149
|
|
20240221,151300,884274810,11190,11210,11210,11190,77
|
|
20240221,151200,883412420,11210,11230,11230,11210,91
|
|
20240221,151100,882391270,11210,11210,11230,11210,360
|
|
20240221,151000,878354740,11210,11210,11210,11210,43
|
|
20240221,150900,877872710,11220,11220,11220,11220,1
|
|
20240221,150800,877861490,11190,11190,11190,11190,71
|
|
20240221,150700,877067000,11200,11200,11200,11200,300
|
|
20240221,150600,873707000,11200,11210,11210,11200,1000
|
|
20240221,150500,862506980,11200,11200,11200,11200,500
|
|
20240221,150400,856906980,11210,11210,11210,11210,2
|
|
20240221,150300,856884560,11210,11210,11210,11210,0
|
|
20240221,150200,856884560,11210,11210,11210,11210,1
|
|
20240221,150100,856873350,11210,11210,11210,11210,50
|
|
20240221,150000,856312850,11220,11220,11220,11220,75
|
|
20240221,145900,855471350,11230,11220,11230,11220,2
|
|
20240221,145800,855448900,11220,11220,11220,11220,14
|
|
20240221,145700,855291820,11220,11210,11230,11210,471
|
|
20240221,145600,850002790,11230,11210,11230,11200,193
|
|
20240221,145500,847839560,11220,11220,11220,11220,0
|
|
20240221,145400,847839560,11220,11220,11220,11220,120
|
|
20240221,145300,846493160,11220,11210,11220,11210,4
|
|
20240221,145200,846448310,11200,11200,11200,11200,0
|
|
20240221,145100,846448310,11200,11200,11200,11200,0
|
|
20240221,145000,846448310,11200,11200,11200,11200,3
|
|
20240221,144900,846414710,11200,11200,11200,11200,18
|
|
20240221,144800,846213110,11220,11200,11220,11200,68
|
|
20240221,144700,845451490,11200,11210,11210,11200,431
|
|
20240221,144600,840624280,11210,11210,11210,11210,38
|
|
20240221,144500,840198300,11210,11220,11220,11210,380
|
|
20240221,144400,835936520,11230,11230,11230,11230,0
|
|
20240221,144300,835936520,11230,11220,11230,11220,24
|
|
20240221,144200,835667040,11240,11240,11240,11240,3
|
|
20240221,144100,835633320,11240,11220,11240,11220,51
|
|
20240221,144000,835060140,11200,11200,11200,11200,0
|
|
20240221,143900,835060140,11200,11220,11220,11200,928
|
|
20240221,143800,824652090,11220,11220,11220,11220,5
|
|
20240221,143700,824595990,11220,11220,11220,11220,9
|
|
20240221,143600,824495010,11220,11230,11230,11220,129
|
|
20240221,143500,823046380,11230,11230,11230,11230,0
|
|
20240221,143400,823046380,11230,11230,11230,11230,0
|
|
20240221,143300,823046380,11230,11230,11230,11230,0
|
|
20240221,143200,823046380,11230,11230,11230,11230,4
|
|
20240221,143100,823001460,11230,11220,11230,11220,2
|
|
20240221,143000,822979010,11220,11240,11240,11220,31
|
|
20240221,142900,822630590,11240,11220,11240,11220,12
|
|
20240221,142800,822495920,11220,11220,11220,11220,0
|
|
20240221,142700,822495920,11220,11220,11220,11220,0
|
|
20240221,142600,822495920,11220,11220,11220,11220,10
|
|
20240221,142500,822383720,11220,11220,11220,11220,0
|
|
20240221,142400,822383720,11220,11220,11220,11220,78
|
|
20240221,142300,821508560,11230,11230,11230,11230,99
|
|
20240221,142200,820396790,11230,11230,11230,11230,1
|
|
20240221,142100,820385560,11230,11250,11250,11230,18
|
|
20240221,142000,820183080,11250,11250,11250,11250,4
|
|
20240221,141900,820138080,11250,11250,11250,11250,3
|
|
20240221,141800,820104330,11250,11270,11270,11240,362
|
|
20240221,141700,816034420,11250,11260,11260,11250,212
|
|
20240221,141600,813649340,11270,11270,11270,11270,0
|
|
20240221,141500,813649340,11270,11270,11270,11270,0
|
|
20240221,141400,813649340,11270,11270,11270,11270,43
|
|
20240221,141300,813164730,11270,11270,11270,11270,200
|
|
20240221,141200,810910730,11270,11270,11270,11270,300
|
|
20240221,141100,807529730,11270,11270,11270,11270,2
|
|
20240221,141000,807507190,11250,11250,11250,11250,0
|
|
20240221,140900,807507190,11250,11260,11260,11250,150
|
|
20240221,140800,805819250,11270,11270,11270,11270,53
|
|
20240221,140700,805221940,11240,11240,11240,11240,0
|
|
20240221,140600,805221940,11240,11240,11240,11240,319
|
|
20240221,140500,801636380,11240,11250,11250,11240,152
|
|
20240221,140400,799926430,11250,11250,11250,11250,18
|
|
20240221,140300,799723930,11250,11260,11260,11250,511
|
|
20240221,140200,793970180,11260,11260,11260,11260,0
|
|
20240221,140100,793970180,11260,11260,11260,11260,0
|
|
20240221,140000,793970180,11260,11260,11260,11260,0
|
|
20240221,135900,793970180,11260,11260,11260,11260,0
|
|
20240221,135800,793970180,11260,11260,11260,11260,0
|
|
20240221,135700,793970180,11260,11260,11260,11260,0
|
|
20240221,135600,793970180,11260,11260,11260,11260,0
|
|
20240221,135500,793970180,11260,11270,11270,11260,11
|
|
20240221,135400,793846310,11260,11260,11260,11260,312
|
|
20240221,135300,790333190,11260,11260,11260,11260,60
|
|
20240221,135200,789657590,11260,11260,11260,11260,21
|
|
20240221,135100,789421130,11250,11250,11250,11250,88
|
|
20240221,135000,788431130,11240,11240,11240,11240,140
|
|
20240221,134900,786857530,11250,11250,11250,11250,4
|
|
20240221,134800,786812530,11250,11240,11250,11240,1550
|
|
20240221,134700,769389520,11240,11200,11240,11200,2011
|
|
20240221,134600,746820270,11210,11210,11210,11210,0
|
|
20240221,134500,746820270,11210,11210,11210,11210,0
|
|
20240221,134400,746820270,11210,11210,11210,11210,0
|
|
20240221,134300,746820270,11210,11210,11210,11210,1
|
|
20240221,134200,746809060,11210,11210,11210,11210,0
|
|
20240221,134100,746809060,11210,11210,11210,11210,11
|
|
20240221,134000,746685750,11210,11210,11210,11210,200
|
|
20240221,133900,744443750,11200,11200,11200,11200,0
|
|
20240221,133800,744443750,11200,11200,11200,11200,0
|
|
20240221,133700,744443750,11200,11200,11200,11200,100
|
|
20240221,133600,743323750,11200,11200,11200,11200,50
|
|
20240221,133500,742763750,11200,11200,11200,11200,210
|
|
20240221,133400,740411750,11200,11200,11200,11200,0
|
|
20240221,133300,740411750,11200,11200,11200,11200,0
|
|
20240221,133200,740411750,11200,11200,11200,11200,3
|
|
20240221,133100,740378150,11190,11190,11190,11190,0
|
|
20240221,133000,740378150,11190,11190,11190,11190,0
|
|
20240221,132900,740378150,11190,11190,11190,11190,167
|
|
20240221,132800,738509420,11190,11190,11190,11190,0
|
|
20240221,132700,738509420,11190,11190,11190,11190,0
|
|
20240221,132600,738509420,11190,11190,11190,11190,15
|
|
20240221,132500,738341570,11190,11190,11190,11190,0
|
|
20240221,132400,738341570,11190,11190,11190,11190,0
|
|
20240221,132300,738341570,11190,11190,11190,11190,0
|
|
20240221,132200,738341570,11190,11190,11190,11190,0
|
|
20240221,132100,738341570,11190,11190,11190,11190,9
|
|
20240221,132000,738240860,11180,11180,11180,11180,0
|
|
20240221,131900,738240860,11180,11190,11190,11180,300
|
|
20240221,131800,734885360,11200,11200,11200,11200,1
|
|
20240221,131700,734874160,11200,11200,11200,11200,0
|
|
20240221,131600,734874160,11200,11200,11200,11200,50
|
|
20240221,131500,734314160,11200,11200,11200,11200,263
|
|
20240221,131400,731368560,11190,11190,11190,11190,0
|
|
20240221,131300,731368560,11190,11190,11190,11190,78
|
|
20240221,131200,730495740,11190,11190,11190,11190,26
|
|
20240221,131100,730204800,11190,11190,11190,11190,0
|
|
20240221,131000,730204800,11190,11190,11190,11190,0
|
|
20240221,130900,730204800,11190,11190,11190,11190,0
|
|
20240221,130800,730204800,11190,11190,11190,11190,15
|
|
20240221,130700,730036950,11190,11190,11190,11190,0
|
|
20240221,130600,730036950,11190,11190,11190,11190,121
|
|
20240221,130500,728682960,11180,11190,11190,11170,666
|
|
20240221,130400,721237790,11190,11190,11190,11190,1
|
|
20240221,130300,721226600,11190,11190,11190,11190,1
|
|
20240221,130200,721215410,11190,11180,11190,11180,101
|
|
20240221,130100,720086220,11190,11190,11190,11190,10
|
|
20240221,130000,719974320,11200,11200,11200,11200,0
|
|
20240221,125900,719974320,11200,11190,11200,11190,59
|
|
20240221,125800,719314060,11190,11190,11190,11190,0
|
|
20240221,125700,719314060,11190,11190,11190,11190,0
|
|
20240221,125600,719314060,11190,11190,11190,11190,0
|
|
20240221,125500,719314060,11190,11190,11190,11190,0
|
|
20240221,125400,719314060,11190,11190,11190,11190,216
|
|
20240221,125300,716897020,11200,11200,11200,11200,0
|
|
20240221,125200,716897020,11200,11200,11200,11200,0
|
|
20240221,125100,716897020,11200,11200,11200,11200,0
|
|
20240221,125000,716897020,11200,11200,11200,11200,1
|
|
20240221,124900,716885820,11200,11200,11200,11200,30
|
|
20240221,124800,716549820,11190,11190,11190,11190,0
|
|
20240221,124700,716549820,11190,11190,11190,11190,0
|
|
20240221,124600,716549820,11190,11190,11190,11190,0
|
|
20240221,124500,716549820,11190,11190,11190,11190,0
|
|
20240221,124400,716549820,11190,11190,11190,11190,50
|
|
20240221,124300,715990320,11200,11200,11200,11200,0
|
|
20240221,124200,715990320,11200,11200,11200,11200,10
|
|
20240221,124100,715878320,11200,11200,11200,11200,111
|
|
20240221,124000,714635120,11200,11200,11200,11200,233
|
|
20240221,123900,712025520,11200,11200,11200,11200,0
|
|
20240221,123800,712025520,11200,11200,11200,11200,231
|
|
20240221,123700,709438320,11200,11200,11200,11200,0
|
|
20240221,123600,709438320,11200,11200,11200,11200,0
|
|
20240221,123500,709438320,11200,11200,11200,11200,0
|
|
20240221,123400,709438320,11200,11210,11210,11200,118
|
|
20240221,123300,708116710,11200,11200,11200,11200,0
|
|
20240221,123200,708116710,11200,11200,11200,11200,12
|
|
20240221,123100,707982310,11200,11200,11200,11200,1
|
|
20240221,123000,707971110,11190,11190,11190,11190,5
|
|
20240221,122900,707915160,11190,11200,11200,11190,155
|
|
20240221,122800,706179210,11210,11210,11210,11210,0
|
|
20240221,122700,706179210,11210,11210,11210,11210,0
|
|
20240221,122600,706179210,11210,11210,11210,11210,1
|
|
20240221,122500,706168000,11200,11200,11200,11200,0
|
|
20240221,122400,706168000,11200,11190,11200,11190,2
|
|
20240221,122300,706145610,11190,11190,11190,11190,0
|
|
20240221,122200,706145610,11190,11190,11190,11190,10
|
|
20240221,122100,706033710,11180,11180,11180,11180,23
|
|
20240221,122000,705776570,11180,11180,11180,11170,638
|
|
20240221,121900,698643880,11180,11180,11180,11180,0
|
|
20240221,121800,698643880,11180,11180,11180,11180,7
|
|
20240221,121700,698565620,11200,11180,11200,11180,50
|
|
20240221,121600,698006600,11180,11190,11190,11180,150
|
|
20240221,121500,696328600,11180,11180,11190,11180,1188
|
|
20240221,121400,683046260,11190,11190,11190,11190,0
|
|
20240221,121300,683046260,11190,11190,11190,11190,100
|
|
20240221,121200,681927260,11190,11190,11190,11190,0
|
|
20240221,121100,681927260,11190,11200,11200,11190,312
|
|
20240221,121000,678433210,11210,11210,11210,11210,0
|
|
20240221,120900,678433210,11210,11210,11210,11210,0
|
|
20240221,120800,678433210,11210,11210,11210,11210,1
|
|
20240221,120700,678422000,11180,11180,11180,11180,0
|
|
20240221,120600,678422000,11180,11180,11180,11180,0
|
|
20240221,120500,678422000,11180,11180,11180,11180,259
|
|
20240221,120400,675526380,11210,11210,11210,11210,0
|
|
20240221,120300,675526380,11210,11210,11210,11210,5
|
|
20240221,120200,675470330,11210,11190,11210,11190,103
|
|
20240221,120100,674317000,11210,11210,11210,11210,0
|
|
20240221,120000,674317000,11210,11210,11210,11210,1
|
|
20240221,115900,674305790,11200,11200,11200,11200,135
|
|
20240221,115800,672793790,11210,11210,11210,11210,0
|
|
20240221,115700,672793790,11210,11210,11210,11210,0
|
|
20240221,115600,672793790,11210,11210,11210,11210,0
|
|
20240221,115500,672793790,11210,11210,11210,11210,0
|
|
20240221,115400,672793790,11210,11210,11210,11210,0
|
|
20240221,115300,672793790,11210,11210,11210,11210,0
|
|
20240221,115200,672793790,11210,11190,11210,11190,89
|
|
20240221,115100,671797860,11210,11210,11210,11210,0
|
|
20240221,115000,671797860,11210,11210,11210,11210,50
|
|
20240221,114900,671237360,11210,11200,11210,11190,361
|
|
20240221,114800,667196080,11210,11210,11210,11210,0
|
|
20240221,114700,667196080,11210,11210,11210,11210,0
|
|
20240221,114600,667196080,11210,11210,11210,11210,0
|
|
20240221,114500,667196080,11210,11210,11210,11210,0
|
|
20240221,114400,667196080,11210,11210,11210,11210,76
|
|
20240221,114300,666344120,11220,11220,11220,11220,0
|
|
20240221,114200,666344120,11220,11220,11220,11220,20
|
|
20240221,114100,666119720,11220,11220,11220,11220,0
|
|
20240221,114000,666119720,11220,11220,11220,11220,0
|
|
20240221,113900,666119720,11220,11220,11220,11220,508
|
|
20240221,113800,660419960,11220,11220,11220,11220,0
|
|
20240221,113700,660419960,11220,11220,11220,11220,10
|
|
20240221,113600,660307760,11220,11220,11220,11220,0
|
|
20240221,113500,660307760,11220,11240,11240,11220,5
|
|
20240221,113400,660251640,11220,11240,11240,11220,36
|
|
20240221,113300,659847580,11240,11240,11240,11240,0
|
|
20240221,113200,659847580,11240,11240,11240,11240,0
|
|
20240221,113100,659847580,11240,11240,11240,11240,0
|
|
20240221,113000,659847580,11240,11240,11240,11240,270
|
|
20240221,112900,656812780,11240,11230,11240,11230,300
|
|
20240221,112800,653442270,11240,11220,11240,11220,420
|
|
20240221,112700,648722800,11210,11210,11210,11210,0
|
|
20240221,112600,648722800,11210,11210,11210,11210,0
|
|
20240221,112500,648722800,11210,11210,11210,11210,1
|
|
20240221,112400,648711590,11220,11220,11220,11220,0
|
|
20240221,112300,648711590,11220,11210,11220,11210,53
|
|
20240221,112200,648116960,11200,11200,11200,11200,44
|
|
20240221,112100,647624160,11200,11200,11200,11200,36
|
|
20240221,112000,647220960,11230,11200,11230,11200,1168
|
|
20240221,111900,634104750,11240,11230,11240,11200,295
|
|
20240221,111800,630793780,11220,11220,11220,11220,0
|
|
20240221,111700,630793780,11220,11220,11220,11220,0
|
|
20240221,111600,630793780,11220,11200,11220,11200,2
|
|
20240221,111500,630771360,11200,11200,11200,11200,0
|
|
20240221,111400,630771360,11200,11200,11200,11200,1
|
|
20240221,111300,630760160,11230,11230,11230,11230,0
|
|
20240221,111200,630760160,11230,11220,11230,11220,2
|
|
20240221,111100,630737710,11200,11200,11200,11200,302
|
|
20240221,111000,627355310,11200,11200,11200,11200,141
|
|
20240221,110900,625776110,11200,11210,11210,11200,221
|
|
20240221,110800,623300750,11210,11210,11210,11210,0
|
|
20240221,110700,623300750,11210,11210,11210,11210,0
|
|
20240221,110600,623300750,11210,11210,11210,11210,1
|
|
20240221,110500,623289540,11190,11190,11190,11190,93
|
|
20240221,110400,622248870,11200,11200,11200,11200,0
|
|
20240221,110300,622248870,11200,11220,11220,11200,260
|
|
20240221,110200,619336270,11230,11220,11230,11210,18
|
|
20240221,110100,619134240,11220,11220,11220,11220,191
|
|
20240221,110000,616991220,11230,11230,11230,11230,23
|
|
20240221,105900,616732930,11230,11240,11240,11230,205
|
|
20240221,105800,614430280,11230,11230,11240,11230,201
|
|
20240221,105700,612172050,11240,11250,11250,11240,2421
|
|
20240221,105600,584959980,11260,11260,11260,11260,0
|
|
20240221,105500,584959980,11260,11260,11260,11250,645
|
|
20240221,105400,577703660,11260,11260,11260,11260,96
|
|
20240221,105300,576622700,11260,11260,11260,11260,51
|
|
20240221,105200,576048440,11270,11270,11270,11270,400
|
|
20240221,105100,571540440,11270,11270,11270,11270,0
|
|
20240221,105000,571540440,11270,11270,11270,11270,100
|
|
20240221,104900,570413440,11270,11270,11270,11270,0
|
|
20240221,104800,570413440,11270,11280,11280,11270,336
|
|
20240221,104700,566626630,11280,11280,11280,11280,0
|
|
20240221,104600,566626630,11280,11280,11280,11280,109
|
|
20240221,104500,565397110,11280,11280,11280,11280,11
|
|
20240221,104400,565273030,11280,11280,11280,11280,0
|
|
20240221,104300,565273030,11280,11270,11280,11270,575
|
|
20240221,104200,558788420,11260,11260,11260,11260,200
|
|
20240221,104100,556536420,11270,11270,11270,11270,0
|
|
20240221,104000,556536420,11270,11270,11270,11270,100
|
|
20240221,103900,555409420,11260,11260,11260,11260,0
|
|
20240221,103800,555409420,11260,11260,11260,11260,28
|
|
20240221,103700,555094140,11260,11260,11260,11260,41
|
|
20240221,103600,554632480,11270,11270,11270,11270,0
|
|
20240221,103500,554632480,11270,11270,11270,11270,0
|
|
20240221,103400,554632480,11270,11270,11270,11270,1
|
|
20240221,103300,554621210,11250,11250,11250,11250,0
|
|
20240221,103200,554621210,11250,11250,11250,11250,0
|
|
20240221,103100,554621210,11250,11250,11250,11250,0
|
|
20240221,103000,554621210,11250,11250,11250,11250,0
|
|
20240221,102900,554621210,11250,11250,11250,11250,0
|
|
20240221,102800,554621210,11250,11250,11250,11250,0
|
|
20240221,102700,554621210,11250,11260,11260,11250,422
|
|
20240221,102600,549873490,11260,11260,11260,11260,179
|
|
20240221,102500,547857950,11270,11270,11270,11270,0
|
|
20240221,102400,547857950,11270,11270,11270,11270,58
|
|
20240221,102300,547204290,11280,11280,11280,11280,0
|
|
20240221,102200,547204290,11280,11280,11290,11280,648
|
|
20240221,102100,539894840,11270,11270,11270,11270,2
|
|
20240221,102000,539872300,11270,11270,11270,11270,97
|
|
20240221,101900,538779110,11260,11250,11260,11250,55
|
|
20240221,101800,538160060,11250,11250,11250,11250,0
|
|
20240221,101700,538160060,11250,11250,11250,11250,30
|
|
20240221,101600,537822560,11240,11240,11240,11240,1049
|
|
20240221,101500,526031800,11220,11220,11220,11220,0
|
|
20240221,101400,526031800,11220,11220,11220,11220,114
|
|
20240221,101300,524752720,11210,11210,11210,11210,0
|
|
20240221,101200,524752720,11210,11210,11210,11210,0
|
|
20240221,101100,524752720,11210,11210,11210,11210,0
|
|
20240221,101000,524752720,11210,11250,11250,11210,17
|
|
20240221,100900,524562110,11250,11250,11250,11250,0
|
|
20240221,100800,524562110,11250,11250,11250,11250,1
|
|
20240221,100700,524550860,11210,11210,11210,11210,0
|
|
20240221,100600,524550860,11210,11210,11210,11210,90
|
|
20240221,100500,523541960,11250,11230,11250,11230,1000
|
|
20240221,100400,512300800,11200,11200,11200,11200,0
|
|
20240221,100300,512300800,11200,11190,11200,11190,355
|
|
20240221,100200,508327200,11190,11180,11190,11180,442
|
|
20240221,100100,503383460,11190,11190,11190,11190,0
|
|
20240221,100000,503383460,11190,11190,11190,11180,34
|
|
20240221,095900,503003180,11190,11190,11190,11190,859
|
|
20240221,095800,493390970,11220,11220,11220,11220,337
|
|
20240221,095700,489609830,11250,11250,11250,11250,0
|
|
20240221,095600,489609830,11250,11250,11250,11250,10
|
|
20240221,095500,489497330,11250,11250,11250,11250,6
|
|
20240221,095400,489429830,11250,11180,11250,11170,657
|
|
20240221,095300,482070200,11190,11180,11190,11180,6
|
|
20240221,095200,482003070,11180,11180,11180,11180,0
|
|
20240221,095100,482003070,11180,11180,11180,11180,63
|
|
20240221,095000,481298730,11190,11190,11190,11190,101
|
|
20240221,094900,480168540,11170,11170,11170,11170,81
|
|
20240221,094800,479263770,11170,11170,11170,11170,164
|
|
20240221,094700,477431890,11180,11180,11180,11180,0
|
|
20240221,094600,477431890,11180,11190,11190,11180,148
|
|
20240221,094500,475777230,11190,11190,11190,11190,6
|
|
20240221,094400,475710090,11180,11190,11190,11170,74
|
|
20240221,094300,474882200,11170,11170,11170,11170,30
|
|
20240221,094200,474547100,11150,11260,11260,11150,20006
|
|
20240221,094100,251266310,11200,11200,11220,11200,1019
|
|
20240221,094000,239853170,11200,11230,11230,11200,4813
|
|
20240221,093900,185932770,11230,11270,11270,11230,634
|
|
20240221,093800,178803690,11260,11280,11280,11260,4
|
|
20240221,093700,178758610,11260,11260,11260,11260,56
|
|
20240221,093600,178128050,11280,11280,11280,11280,0
|
|
20240221,093500,178128050,11280,11270,11280,11270,100
|
|
20240221,093400,177000130,11280,11280,11280,11280,0
|
|
20240221,093300,177000130,11280,11280,11280,11280,0
|
|
20240221,093200,177000130,11280,11280,11280,11280,0
|
|
20240221,093100,177000130,11280,11280,11280,11280,0
|
|
20240221,093000,177000130,11280,11280,11280,11280,0
|
|
20240221,092900,177000130,11280,11270,11280,11270,2
|
|
20240221,092800,176977580,11240,11240,11240,11240,19
|
|
20240221,092700,176764020,11240,11240,11240,11240,0
|
|
20240221,092600,176764020,11240,11240,11240,11240,100
|
|
20240221,092500,175640020,11250,11250,11250,11250,10
|
|
20240221,092400,175527520,11250,11240,11250,11240,468
|
|
20240221,092300,170262560,11240,11240,11240,11230,117
|
|
20240221,092200,168947510,11240,11240,11240,11240,12
|
|
20240221,092100,168812630,11250,11250,11250,11250,196
|
|
20240221,092000,166607630,11250,11260,11270,11250,132
|
|
20240221,091900,165121280,11260,11260,11260,11260,1
|
|
20240221,091800,165110020,11260,11260,11260,11260,1
|
|
20240221,091700,165098760,11270,11270,11270,11270,0
|
|
20240221,091600,165098760,11270,11270,11270,11270,0
|
|
20240221,091500,165098760,11270,11270,11270,11270,0
|
|
20240221,091400,165098760,11270,11270,11270,11270,0
|
|
20240221,091300,165098760,11270,11260,11270,11260,2
|
|
20240221,091200,165076230,11260,11240,11260,11240,159
|
|
20240221,091100,163285990,11240,11240,11240,11240,1
|
|
20240221,091000,163274750,11240,11240,11270,11240,25
|
|
20240221,090900,162993720,11240,11220,11270,11220,1256
|
|
20240221,090800,148871720,11220,11270,11270,11140,4822
|
|
20240221,090700,95027690,11270,11230,11270,11170,5563
|
|
20240221,090600,32772330,11270,11270,11270,11270,0
|
|
20240221,090500,32772330,11270,11270,11270,11270,21
|
|
20240221,090400,32535660,11220,11230,11230,11220,1307
|
|
20240221,090300,17871070,11220,11220,11220,11220,36
|
|
20240221,090200,17467150,11240,11240,11240,11240,0
|
|
20240221,090100,17467150,11240,11240,11240,11240,6
|
|
20240221,090000,17399710,11240,11300,11300,11240,754
|