670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200700,682118570,3400,3400,3400,3400,1419
|
|
20240221,200600,682118570,3400,3400,3400,3400,0
|
|
20240221,200500,682118570,3400,3400,3400,3400,0
|
|
20240221,200400,682118570,3400,3400,3400,3400,0
|
|
20240221,200300,682118570,3400,3400,3400,3400,0
|
|
20240221,200200,682118570,3400,3400,3400,3400,0
|
|
20240221,200100,682118570,3400,3400,3400,3400,0
|
|
20240221,200000,682118570,3400,3400,3400,3400,0
|
|
20240221,195900,682118570,3400,3400,3400,3400,0
|
|
20240221,195800,682118570,3400,3400,3400,3400,0
|
|
20240221,195700,682118570,3400,3400,3400,3400,0
|
|
20240221,195600,682118570,3400,3400,3400,3400,0
|
|
20240221,195500,682118570,3400,3400,3400,3400,0
|
|
20240221,195400,682118570,3400,3400,3400,3400,0
|
|
20240221,195300,682118570,3400,3400,3400,3400,0
|
|
20240221,195200,682118570,3400,3400,3400,3400,0
|
|
20240221,195100,682118570,3400,3400,3400,3400,0
|
|
20240221,195000,682118570,3400,3400,3400,3400,0
|
|
20240221,194900,682118570,3400,3400,3400,3400,0
|
|
20240221,194800,682118570,3400,3400,3400,3400,0
|
|
20240221,194700,682118570,3400,3400,3400,3400,0
|
|
20240221,194600,682118570,3400,3400,3400,3400,0
|
|
20240221,194500,682118570,3400,3400,3400,3400,0
|
|
20240221,194400,682118570,3400,3400,3400,3400,0
|
|
20240221,194300,682118570,3400,3400,3400,3400,0
|
|
20240221,194200,682118570,3400,3400,3400,3400,0
|
|
20240221,194100,682118570,3400,3400,3400,3400,0
|
|
20240221,194000,682118570,3400,3400,3400,3400,0
|
|
20240221,193900,682118570,3400,3400,3400,3400,0
|
|
20240221,193800,682118570,3400,3400,3400,3400,0
|
|
20240221,193700,682118570,3400,3400,3400,3400,1419
|
|
20240221,193600,682118570,3400,3400,3400,3400,0
|
|
20240221,193500,682118570,3400,3400,3400,3400,0
|
|
20240221,193400,682118570,3400,3400,3400,3400,0
|
|
20240221,193300,682118570,3400,3400,3400,3400,0
|
|
20240221,193200,682118570,3400,3400,3400,3400,0
|
|
20240221,193100,682118570,3400,3400,3400,3400,0
|
|
20240221,193000,682118570,3400,3400,3400,3400,0
|
|
20240221,192900,682118570,3400,3400,3400,3400,0
|
|
20240221,192800,682118570,3400,3400,3400,3400,0
|
|
20240221,192700,682118570,3400,3400,3400,3400,0
|
|
20240221,192600,682118570,3400,3400,3400,3400,0
|
|
20240221,192500,682118570,3400,3400,3400,3400,0
|
|
20240221,192400,682118570,3400,3400,3400,3400,0
|
|
20240221,192300,682118570,3400,3400,3400,3400,0
|
|
20240221,192200,682118570,3400,3400,3400,3400,0
|
|
20240221,192100,682118570,3400,3400,3400,3400,0
|
|
20240221,192000,682118570,3400,3400,3400,3400,0
|
|
20240221,191900,682118570,3400,3400,3400,3400,0
|
|
20240221,191800,682118570,3400,3400,3400,3400,0
|
|
20240221,191700,682118570,3400,3400,3400,3400,0
|
|
20240221,191600,682118570,3400,3400,3400,3400,0
|
|
20240221,191500,682118570,3400,3400,3400,3400,0
|
|
20240221,191400,682118570,3400,3400,3400,3400,0
|
|
20240221,191300,682118570,3400,3400,3400,3400,0
|
|
20240221,191200,682118570,3400,3400,3400,3400,0
|
|
20240221,191100,682118570,3400,3400,3400,3400,0
|
|
20240221,191000,682118570,3400,3400,3400,3400,0
|
|
20240221,190900,682118570,3400,3400,3400,3400,0
|
|
20240221,190800,682118570,3400,3400,3400,3400,0
|
|
20240221,190700,682118570,3400,3400,3400,3400,1419
|
|
20240221,190600,682118570,3400,3400,3400,3400,0
|
|
20240221,190500,682118570,3400,3400,3400,3400,0
|
|
20240221,190400,682118570,3400,3400,3400,3400,0
|
|
20240221,190300,682118570,3400,3400,3400,3400,0
|
|
20240221,190200,682118570,3400,3400,3400,3400,0
|
|
20240221,190100,682118570,3400,3400,3400,3400,0
|
|
20240221,190000,682118570,3400,3400,3400,3400,0
|
|
20240221,185900,682118570,3400,3400,3400,3400,0
|
|
20240221,185800,682118570,3400,3400,3400,3400,0
|
|
20240221,185700,682118570,3400,3400,3400,3400,0
|
|
20240221,185600,682118570,3400,3400,3400,3400,0
|
|
20240221,185500,682118570,3400,3400,3400,3400,0
|
|
20240221,185400,682118570,3400,3400,3400,3400,0
|
|
20240221,185300,682118570,3400,3400,3400,3400,0
|
|
20240221,185200,682118570,3400,3400,3400,3400,0
|
|
20240221,185100,682118570,3400,3400,3400,3400,0
|
|
20240221,185000,682118570,3400,3400,3400,3400,0
|
|
20240221,184900,682118570,3400,3400,3400,3400,0
|
|
20240221,184800,682118570,3400,3400,3400,3400,0
|
|
20240221,184700,682118570,3400,3400,3400,3400,0
|
|
20240221,184600,682118570,3400,3400,3400,3400,0
|
|
20240221,184500,682118570,3400,3400,3400,3400,0
|
|
20240221,184400,682118570,3400,3400,3400,3400,0
|
|
20240221,184300,682118570,3400,3400,3400,3400,0
|
|
20240221,184200,682118570,3400,3400,3400,3400,0
|
|
20240221,184100,682118570,3400,3400,3400,3400,0
|
|
20240221,184000,682118570,3400,3400,3400,3400,0
|
|
20240221,183900,682118570,3400,3400,3400,3400,0
|
|
20240221,183800,682118570,3400,3400,3400,3400,0
|
|
20240221,183700,682118570,3400,3400,3400,3400,1419
|
|
20240221,183600,682118570,3400,3400,3400,3400,0
|
|
20240221,183500,682118570,3400,3400,3400,3400,0
|
|
20240221,183400,682118570,3400,3400,3400,3400,0
|
|
20240221,183300,682118570,3400,3400,3400,3400,0
|
|
20240221,183200,682118570,3400,3400,3400,3400,0
|
|
20240221,183100,682118570,3400,3400,3400,3400,0
|
|
20240221,183000,682118570,3400,3400,3400,3400,0
|
|
20240221,182900,682118570,3400,3400,3400,3400,0
|
|
20240221,182800,682118570,3400,3400,3400,3400,0
|
|
20240221,182700,682118570,3400,3400,3400,3400,0
|
|
20240221,182600,682118570,3400,3400,3400,3400,0
|
|
20240221,182500,682118570,3400,3400,3400,3400,0
|
|
20240221,182400,682118570,3400,3400,3400,3400,0
|
|
20240221,182300,682118570,3400,3400,3400,3400,0
|
|
20240221,182200,682118570,3400,3400,3400,3400,0
|
|
20240221,182100,682118570,3400,3400,3400,3400,0
|
|
20240221,182000,682118570,3400,3400,3400,3400,0
|
|
20240221,181900,682118570,3400,3400,3400,3400,0
|
|
20240221,181800,682118570,3400,3400,3400,3400,0
|
|
20240221,181700,682118570,3400,3400,3400,3400,0
|
|
20240221,181600,682118570,3400,3400,3400,3400,0
|
|
20240221,181500,682118570,3400,3400,3400,3400,0
|
|
20240221,181400,682118570,3400,3400,3400,3400,0
|
|
20240221,181300,682118570,3400,3400,3400,3400,0
|
|
20240221,181200,682118570,3400,3400,3400,3400,0
|
|
20240221,181100,682118570,3400,3400,3400,3400,0
|
|
20240221,181000,682118570,3400,3400,3400,3400,0
|
|
20240221,180900,682118570,3400,3400,3400,3400,0
|
|
20240221,180800,682118570,3400,3400,3400,3400,0
|
|
20240221,180700,682118570,3400,3400,3400,3400,1419
|
|
20240221,180600,682118570,3400,3400,3400,3400,0
|
|
20240221,180500,682118570,3400,3400,3400,3400,0
|
|
20240221,180400,682118570,3400,3400,3400,3400,0
|
|
20240221,180300,682118570,3400,3400,3400,3400,0
|
|
20240221,180200,682118570,3400,3400,3400,3400,0
|
|
20240221,180100,682118570,3400,3400,3400,3400,0
|
|
20240221,180000,682118570,3400,3400,3400,3400,0
|
|
20240221,175900,682118570,3400,3400,3400,3400,0
|
|
20240221,175800,682118570,3400,3400,3400,3400,0
|
|
20240221,175700,682118570,3400,3400,3400,3400,0
|
|
20240221,175600,682118570,3400,3400,3400,3400,0
|
|
20240221,175500,682118570,3400,3400,3400,3400,0
|
|
20240221,175400,682118570,3400,3400,3400,3400,0
|
|
20240221,175300,682118570,3400,3400,3400,3400,0
|
|
20240221,175200,682118570,3400,3400,3400,3400,0
|
|
20240221,175100,682118570,3400,3400,3400,3400,0
|
|
20240221,175000,682118570,3400,3400,3400,3400,0
|
|
20240221,174900,682118570,3400,3400,3400,3400,0
|
|
20240221,174800,682118570,3400,3400,3400,3400,0
|
|
20240221,174700,682118570,3400,3400,3400,3400,0
|
|
20240221,174600,682118570,3400,3400,3400,3400,0
|
|
20240221,174500,682118570,3400,3400,3400,3400,0
|
|
20240221,174400,682118570,3400,3400,3400,3400,0
|
|
20240221,174300,682118570,3400,3400,3400,3400,0
|
|
20240221,174200,682118570,3400,3400,3400,3400,0
|
|
20240221,174100,682118570,3400,3400,3400,3400,0
|
|
20240221,174000,682118570,3400,3400,3400,3400,0
|
|
20240221,173900,682118570,3400,3400,3400,3400,0
|
|
20240221,173800,682118570,3400,3400,3400,3400,0
|
|
20240221,173700,682118570,3400,3400,3400,3400,1419
|
|
20240221,173600,682118570,3400,3400,3400,3400,0
|
|
20240221,173500,682118570,3400,3400,3400,3400,0
|
|
20240221,173400,682118570,3400,3400,3400,3400,0
|
|
20240221,173300,682118570,3400,3400,3400,3400,0
|
|
20240221,173200,682118570,3400,3400,3400,3400,0
|
|
20240221,173100,682118570,3400,3400,3400,3400,0
|
|
20240221,173000,682118570,3400,3400,3400,3400,0
|
|
20240221,172900,682118570,3400,3400,3400,3400,0
|
|
20240221,172800,682118570,3400,3400,3400,3400,0
|
|
20240221,172700,682118570,3400,3400,3400,3400,0
|
|
20240221,172600,682118570,3400,3400,3400,3400,0
|
|
20240221,172500,682118570,3400,3400,3400,3400,0
|
|
20240221,172400,682118570,3400,3400,3400,3400,0
|
|
20240221,172300,682118570,3400,3400,3400,3400,0
|
|
20240221,172200,682118570,3400,3400,3400,3400,0
|
|
20240221,172100,682118570,3400,3400,3400,3400,0
|
|
20240221,172000,682118570,3400,3400,3400,3400,0
|
|
20240221,171900,682118570,3400,3400,3400,3400,0
|
|
20240221,171800,682118570,3400,3400,3400,3400,0
|
|
20240221,171700,682118570,3400,3400,3400,3400,0
|
|
20240221,171600,682118570,3400,3400,3400,3400,0
|
|
20240221,171500,682118570,3400,3400,3400,3400,0
|
|
20240221,171400,682118570,3400,3400,3400,3400,0
|
|
20240221,171300,682118570,3400,3400,3400,3400,0
|
|
20240221,171200,682118570,3400,3400,3400,3400,0
|
|
20240221,171100,682118570,3400,3400,3400,3400,0
|
|
20240221,171000,682118570,3400,3400,3400,3400,0
|
|
20240221,170900,682118570,3400,3400,3400,3400,0
|
|
20240221,170800,682118570,3400,3400,3400,3400,0
|
|
20240221,170700,682118570,3400,3400,3400,3400,1419
|
|
20240221,170600,682118570,3400,3400,3400,3400,0
|
|
20240221,170500,682118570,3400,3400,3400,3400,0
|
|
20240221,170400,682118570,3400,3400,3400,3400,0
|
|
20240221,170300,682118570,3400,3400,3400,3400,0
|
|
20240221,170200,682118570,3400,3400,3400,3400,0
|
|
20240221,170100,682118570,3400,3400,3400,3400,0
|
|
20240221,170000,682118570,3400,3400,3400,3400,0
|
|
20240221,165900,682118570,3400,3400,3400,3400,0
|
|
20240221,165800,682118570,3400,3400,3400,3400,0
|
|
20240221,165700,682118570,3400,3400,3400,3400,0
|
|
20240221,165600,682118570,3400,3400,3400,3400,0
|
|
20240221,165500,682118570,3400,3400,3400,3400,0
|
|
20240221,165400,682118570,3400,3400,3400,3400,0
|
|
20240221,165300,682118570,3400,3400,3400,3400,0
|
|
20240221,165200,682118570,3400,3400,3400,3400,0
|
|
20240221,165100,682118570,3400,3400,3400,3400,0
|
|
20240221,165000,682118570,3400,3400,3400,3400,0
|
|
20240221,164900,682118570,3400,3400,3400,3400,0
|
|
20240221,164800,682118570,3400,3400,3400,3400,0
|
|
20240221,164700,682118570,3400,3400,3400,3400,0
|
|
20240221,164600,682118570,3400,3400,3400,3400,0
|
|
20240221,164500,682118570,3400,3400,3400,3400,0
|
|
20240221,164400,682118570,3400,3400,3400,3400,0
|
|
20240221,164300,682118570,3400,3400,3400,3400,0
|
|
20240221,164200,682118570,3400,3400,3400,3400,0
|
|
20240221,164100,682118570,3400,3400,3400,3400,0
|
|
20240221,164000,682118570,3400,3400,3400,3400,0
|
|
20240221,163900,682118570,3400,3400,3400,3400,0
|
|
20240221,163800,682118570,3400,3400,3400,3400,0
|
|
20240221,163700,682118570,3400,3400,3400,3400,1419
|
|
20240221,163600,682118570,3400,3400,3400,3400,0
|
|
20240221,163500,682118570,3400,3400,3400,3400,0
|
|
20240221,163400,682118570,3400,3400,3400,3400,0
|
|
20240221,163300,682118570,3400,3400,3400,3400,0
|
|
20240221,163200,682118570,3400,3400,3400,3400,0
|
|
20240221,163100,682118570,3400,3400,3400,3400,0
|
|
20240221,163000,682118570,3400,3400,3400,3400,0
|
|
20240221,162900,682118570,3400,3400,3400,3400,0
|
|
20240221,162800,682118570,3400,3400,3400,3400,0
|
|
20240221,162700,682118570,3400,3400,3400,3400,0
|
|
20240221,162600,682118570,3400,3400,3400,3400,0
|
|
20240221,162500,682118570,3400,3400,3400,3400,0
|
|
20240221,162400,682118570,3400,3400,3400,3400,0
|
|
20240221,162300,682118570,3400,3400,3400,3400,0
|
|
20240221,162200,682118570,3400,3400,3400,3400,0
|
|
20240221,162100,682118570,3400,3400,3400,3400,0
|
|
20240221,162000,682118570,3400,3400,3400,3400,0
|
|
20240221,161900,682118570,3400,3400,3400,3400,0
|
|
20240221,161800,682118570,3400,3400,3400,3400,0
|
|
20240221,161700,682118570,3400,3400,3400,3400,0
|
|
20240221,161600,682118570,3400,3400,3400,3400,0
|
|
20240221,161500,682118570,3400,3400,3400,3400,0
|
|
20240221,161400,682118570,3400,3400,3400,3400,0
|
|
20240221,161300,682118570,3400,3400,3400,3400,0
|
|
20240221,161200,682118570,3400,3400,3400,3400,0
|
|
20240221,161100,682118570,3400,3400,3400,3400,0
|
|
20240221,161000,682118570,3400,3400,3400,3400,0
|
|
20240221,160900,682118570,3400,3400,3400,3400,0
|
|
20240221,160800,682118570,3400,3400,3400,3400,0
|
|
20240221,160700,682118570,3400,3400,3400,3400,1419
|
|
20240221,160600,682118570,3400,3400,3400,3400,0
|
|
20240221,160500,682118570,3400,3400,3400,3400,0
|
|
20240221,160400,682118570,3400,3400,3400,3400,0
|
|
20240221,160300,682118570,3400,3400,3400,3400,0
|
|
20240221,160200,682118570,3400,3400,3400,3400,0
|
|
20240221,160100,682118570,3400,3400,3400,3400,0
|
|
20240221,160000,682118570,3400,3400,3400,3400,0
|
|
20240221,155900,682118570,3400,3400,3400,3400,0
|
|
20240221,155800,682118570,3400,3400,3400,3400,0
|
|
20240221,155700,682118570,3400,3400,3400,3400,0
|
|
20240221,155600,682118570,3400,3400,3400,3400,0
|
|
20240221,155500,682118570,3400,3400,3400,3400,0
|
|
20240221,155400,682118570,3400,3400,3400,3400,0
|
|
20240221,155300,682118570,3400,3400,3400,3400,0
|
|
20240221,155200,682118570,3400,3400,3400,3400,0
|
|
20240221,155100,682118570,3400,3400,3400,3400,0
|
|
20240221,155000,682118570,3400,3400,3400,3400,0
|
|
20240221,154900,682118570,3400,3400,3400,3400,0
|
|
20240221,154800,682118570,3400,3400,3400,3400,0
|
|
20240221,154700,682118570,3400,3400,3400,3400,0
|
|
20240221,154600,682118570,3400,3400,3400,3400,0
|
|
20240221,154500,682118570,3400,3400,3400,3400,0
|
|
20240221,154400,682118570,3400,3400,3400,3400,0
|
|
20240221,154300,682118570,3400,3400,3400,3400,0
|
|
20240221,154200,682118570,3400,3400,3400,3400,0
|
|
20240221,154100,682118570,3400,3400,3400,3400,0
|
|
20240221,154000,682118570,3400,3400,3400,3400,0
|
|
20240221,153900,682118570,3400,3400,3400,3400,0
|
|
20240221,153800,682118570,3400,3400,3400,3400,0
|
|
20240221,153700,682118570,3400,3400,3400,3400,1419
|
|
20240221,153600,682118570,3400,3400,3400,3400,0
|
|
20240221,153500,682118570,3400,3400,3400,3400,0
|
|
20240221,153400,682118570,3400,3400,3400,3400,0
|
|
20240221,153300,682118570,3400,3400,3400,3400,0
|
|
20240221,153200,682118570,3400,3400,3400,3400,0
|
|
20240221,153100,682118570,3400,3400,3400,3400,0
|
|
20240221,153000,682118570,3400,3400,3400,3400,1419
|
|
20240221,152900,677293970,3410,3410,3410,3410,0
|
|
20240221,152800,677293970,3410,3410,3410,3410,0
|
|
20240221,152700,677293970,3410,3410,3410,3410,0
|
|
20240221,152600,677293970,3410,3410,3410,3410,0
|
|
20240221,152500,677293970,3410,3410,3410,3410,0
|
|
20240221,152400,677293970,3410,3410,3410,3410,0
|
|
20240221,152300,677293970,3410,3410,3410,3410,0
|
|
20240221,152200,677293970,3410,3410,3410,3410,0
|
|
20240221,152100,677293970,3410,3410,3410,3410,0
|
|
20240221,152000,677293970,3410,3410,3410,3410,0
|
|
20240221,151900,677293970,3410,3400,3410,3400,82
|
|
20240221,151800,677014900,3410,3410,3410,3400,1035
|
|
20240221,151700,673486290,3400,3400,3400,3400,384
|
|
20240221,151600,672180690,3400,3400,3400,3400,21
|
|
20240221,151500,672109290,3405,3405,3405,3405,217
|
|
20240221,151400,671370405,3405,3400,3405,3400,296
|
|
20240221,151300,670362880,3405,3400,3405,3400,215
|
|
20240221,151200,669631030,3400,3405,3405,3400,107
|
|
20240221,151100,669267205,3400,3400,3400,3400,3
|
|
20240221,151000,669257005,3405,3405,3405,3400,45
|
|
20240221,150900,669103795,3405,3410,3410,3405,352
|
|
20240221,150800,667903485,3400,3400,3400,3400,2
|
|
20240221,150700,667896685,3400,3400,3400,3400,12
|
|
20240221,150600,667855885,3400,3400,3400,3400,83
|
|
20240221,150500,667573685,3400,3400,3400,3400,2
|
|
20240221,150400,667566885,3400,3405,3405,3400,636
|
|
20240221,150300,665401315,3400,3405,3405,3400,26
|
|
20240221,150200,665312795,3405,3405,3405,3400,124
|
|
20240221,150100,664890585,3400,3405,3410,3400,6096
|
|
20240221,150000,644133995,3405,3405,3410,3405,177
|
|
20240221,145900,643531285,3405,3405,3405,3405,6
|
|
20240221,145800,643510855,3405,3405,3405,3405,9
|
|
20240221,145700,643480210,3405,3405,3410,3405,112
|
|
20240221,145600,643098350,3400,3400,3400,3400,84
|
|
20240221,145500,642812750,3400,3405,3405,3400,7
|
|
20240221,145400,642788945,3400,3400,3400,3400,6
|
|
20240221,145300,642768545,3400,3400,3400,3400,115
|
|
20240221,145200,642377545,3400,3400,3400,3400,2
|
|
20240221,145100,642370745,3400,3400,3400,3400,203
|
|
20240221,145000,641680545,3410,3400,3410,3400,54
|
|
20240221,144900,641496580,3410,3400,3410,3400,2002
|
|
20240221,144800,634675250,3400,3400,3400,3400,2
|
|
20240221,144700,634668450,3400,3400,3400,3400,2
|
|
20240221,144600,634661650,3400,3400,3400,3400,83
|
|
20240221,144500,634379450,3400,3400,3400,3400,2
|
|
20240221,144400,634372650,3400,3400,3400,3400,104
|
|
20240221,144300,634019050,3400,3400,3400,3400,82
|
|
20240221,144200,633740250,3405,3400,3405,3400,92
|
|
20240221,144100,633427005,3400,3400,3400,3400,77
|
|
20240221,144000,633165205,3400,3400,3400,3400,82
|
|
20240221,143900,632886405,3405,3400,3405,3400,376
|
|
20240221,143800,631606135,3400,3400,3400,3400,2362
|
|
20240221,143700,623575335,3400,3405,3405,3400,102
|
|
20240221,143600,623228035,3400,3400,3400,3400,87
|
|
20240221,143500,622932235,3405,3400,3405,3400,155
|
|
20240221,143400,622404470,3405,3405,3405,3400,750
|
|
20240221,143300,619850730,3405,3405,3405,3405,112
|
|
20240221,143200,619469370,3405,3410,3410,3405,133
|
|
20240221,143100,619016255,3405,3410,3410,3405,53
|
|
20240221,143000,618835540,3405,3415,3415,3400,2112
|
|
20240221,142900,611642640,3410,3410,3410,3410,2
|
|
20240221,142800,611635820,3410,3410,3410,3410,80
|
|
20240221,142700,611363020,3410,3410,3410,3410,7
|
|
20240221,142600,611339150,3410,3410,3410,3410,82
|
|
20240221,142500,611059530,3410,3410,3410,3410,2
|
|
20240221,142400,611052710,3410,3410,3410,3410,302
|
|
20240221,142300,610022890,3410,3415,3415,3410,2428
|
|
20240221,142200,601742500,3420,3420,3420,3415,25
|
|
20240221,142100,601657015,3420,3420,3420,3415,6
|
|
20240221,142000,601636505,3420,3415,3420,3415,29
|
|
20240221,141900,601537335,3420,3425,3425,3415,262
|
|
20240221,141800,600640055,3415,3425,3425,3415,252
|
|
20240221,141700,599776975,3415,3425,3425,3415,253
|
|
20240221,141600,598910480,3415,3425,3425,3415,332
|
|
20240221,141500,597774200,3415,3425,3425,3415,537
|
|
20240221,141400,595935020,3415,3420,3420,3415,263
|
|
20240221,141300,595035615,3420,3420,3420,3415,572
|
|
20240221,141200,593079385,3415,3420,3420,3415,254
|
|
20240221,141100,592210725,3415,3415,3420,3415,254
|
|
20240221,141000,591342065,3415,3415,3420,3415,369
|
|
20240221,140900,590080680,3415,3415,3420,3415,262
|
|
20240221,140800,589184700,3425,3420,3425,3415,372
|
|
20240221,140700,587911220,3420,3425,3425,3420,453
|
|
20240221,140600,586360710,3415,3420,3425,3415,457
|
|
20240221,140500,584796930,3420,3415,3420,3415,262
|
|
20240221,140400,583900900,3420,3415,3420,3415,257
|
|
20240221,140300,583021995,3420,3420,3420,3415,393
|
|
20240221,140200,581678400,3420,3420,3420,3415,535
|
|
20240221,140100,579848875,3415,3420,3420,3415,282
|
|
20240221,140000,578884595,3420,3420,3420,3420,250
|
|
20240221,135900,578029595,3420,3420,3420,3420,426
|
|
20240221,135800,576572675,3420,3415,3420,3415,252
|
|
20240221,135700,575710840,3415,3415,3415,3415,974
|
|
20240221,135600,572384630,3415,3415,3415,3415,503
|
|
20240221,135500,570666885,3415,3415,3415,3415,271
|
|
20240221,135400,569741420,3415,3415,3415,3415,250
|
|
20240221,135300,568887670,3415,3415,3415,3415,250
|
|
20240221,135200,568033920,3415,3415,3415,3415,250
|
|
20240221,135100,567180170,3415,3415,3415,3415,250
|
|
20240221,135000,566326420,3415,3415,3415,3415,500
|
|
20240221,134900,564618920,3415,3415,3415,3415,1080
|
|
20240221,134800,560930720,3420,3420,3420,3420,250
|
|
20240221,134700,560075720,3415,3425,3425,3415,486
|
|
20240221,134600,558412650,3420,3420,3420,3420,283
|
|
20240221,134500,557444790,3420,3420,3420,3420,600
|
|
20240221,134400,555392790,3420,3420,3420,3420,250
|
|
20240221,134300,554537790,3420,3420,3420,3420,253
|
|
20240221,134200,553672530,3420,3420,3420,3420,250
|
|
20240221,134100,552817530,3420,3415,3420,3415,320
|
|
20240221,134000,551723480,3420,3420,3420,3420,250
|
|
20240221,133900,550868480,3420,3420,3420,3420,523
|
|
20240221,133800,549079820,3420,3420,3425,3420,430
|
|
20240221,133700,547607970,3420,3420,3420,3420,80
|
|
20240221,133600,547334370,3420,3420,3420,3420,306
|
|
20240221,133500,546287850,3420,3420,3420,3420,250
|
|
20240221,133400,545432850,3420,3420,3420,3420,392
|
|
20240221,133300,544092210,3420,3420,3420,3420,501
|
|
20240221,133200,542378790,3420,3420,3420,3420,250
|
|
20240221,133100,541523790,3420,3420,3420,3420,250
|
|
20240221,133000,540668790,3420,3420,3420,3420,250
|
|
20240221,132900,539813790,3420,3420,3420,3420,250
|
|
20240221,132800,538958790,3420,3420,3420,3420,500
|
|
20240221,132700,537248790,3415,3420,3420,3415,251
|
|
20240221,132600,536390375,3415,3420,3420,3415,330
|
|
20240221,132500,535262175,3415,3420,3420,3415,259
|
|
20240221,132400,534376440,3420,3415,3420,3415,251
|
|
20240221,132300,533518025,3415,3415,3420,3415,367
|
|
20240221,132200,532263470,3420,3420,3420,3420,500
|
|
20240221,132100,530553470,3420,3420,3420,3420,250
|
|
20240221,132000,529698470,3420,3420,3420,3420,250
|
|
20240221,131900,528843470,3420,3420,3420,3420,250
|
|
20240221,131800,527988470,3420,3420,3420,3420,350
|
|
20240221,131700,526791470,3420,3420,3420,3420,252
|
|
20240221,131600,525929630,3420,3415,3420,3415,583
|
|
20240221,131500,523936185,3420,3410,3420,3410,325
|
|
20240221,131400,522825435,3420,3420,3420,3420,250
|
|
20240221,131300,521970435,3420,3420,3420,3420,250
|
|
20240221,131200,521115435,3420,3410,3420,3410,350
|
|
20240221,131100,519919435,3420,3420,3420,3420,500
|
|
20240221,131000,518209435,3415,3420,3420,3415,2250
|
|
20240221,130900,510524435,3415,3420,3420,3415,315
|
|
20240221,130800,509447460,3420,3420,3425,3420,355
|
|
20240221,130700,508232110,3425,3425,3425,3425,250
|
|
20240221,130600,507375860,3425,3425,3425,3425,252
|
|
20240221,130500,506512760,3425,3420,3425,3420,645
|
|
20240221,130400,504304885,3420,3420,3420,3420,320
|
|
20240221,130300,503210485,3420,3420,3420,3420,250
|
|
20240221,130200,502355485,3420,3420,3420,3415,323
|
|
20240221,130100,501251185,3425,3425,3425,3425,250
|
|
20240221,130000,500394935,3425,3420,3425,3420,363
|
|
20240221,125900,499152225,3420,3420,3420,3420,400
|
|
20240221,125800,497784225,3420,3420,3420,3420,250
|
|
20240221,125700,496929225,3420,3420,3420,3420,250
|
|
20240221,125600,496074225,3420,3420,3420,3415,1049
|
|
20240221,125500,492487050,3420,3420,3420,3420,250
|
|
20240221,125400,491632050,3420,3420,3420,3420,502
|
|
20240221,125300,489915210,3420,3415,3420,3415,366
|
|
20240221,125200,488663990,3420,3420,3420,3420,380
|
|
20240221,125100,487364390,3425,3425,3425,3425,251
|
|
20240221,125000,486504715,3425,3420,3425,3420,479
|
|
20240221,124900,484865230,3425,3415,3425,3415,330
|
|
20240221,124800,483735780,3425,3425,3425,3420,513
|
|
20240221,124700,481978820,3420,3425,3425,3420,753
|
|
20240221,124600,479402310,3415,3425,3425,3415,1620
|
|
20240221,124500,473854590,3425,3425,3425,3425,250
|
|
20240221,124400,472998340,3425,3425,3425,3425,250
|
|
20240221,124300,472142090,3425,3425,3425,3425,250
|
|
20240221,124200,471285840,3425,3420,3425,3415,627
|
|
20240221,124100,469139230,3425,3420,3425,3420,312
|
|
20240221,124000,468070940,3420,3420,3420,3420,162
|
|
20240221,123900,467516900,3425,3425,3425,3425,318
|
|
20240221,123800,466427750,3425,3415,3425,3415,339
|
|
20240221,123700,465267565,3420,3420,3420,3420,1191
|
|
20240221,123600,461194345,3415,3420,3420,3415,330
|
|
20240221,123500,460066145,3420,3420,3425,3420,318
|
|
20240221,123400,458977335,3425,3420,3425,3420,428
|
|
20240221,123300,457512835,3420,3420,3420,3415,375
|
|
20240221,123200,456230710,3415,3420,3420,3415,344
|
|
20240221,123100,455054630,3420,3420,3420,3420,793
|
|
20240221,123000,452342570,3415,3420,3420,3415,550
|
|
20240221,122900,450463070,3415,3420,3420,3415,334
|
|
20240221,122800,449321210,3415,3415,3420,3415,450
|
|
20240221,122700,447783210,3415,3425,3425,3415,350
|
|
20240221,122600,446585460,3425,3420,3425,3415,3762
|
|
20240221,122500,433735560,3425,3425,3425,3420,510
|
|
20240221,122400,431988860,3425,3425,3425,3425,250
|
|
20240221,122300,431132610,3425,3425,3425,3425,250
|
|
20240221,122200,430276360,3425,3425,3425,3425,283
|
|
20240221,122100,429307085,3425,3425,3425,3425,250
|
|
20240221,122000,428450835,3420,3425,3425,3420,500
|
|
20240221,121900,426739585,3425,3420,3425,3420,2154
|
|
20240221,121800,419363895,3420,3420,3420,3420,250
|
|
20240221,121700,418508895,3425,3425,3425,3425,330
|
|
20240221,121600,417378645,3420,3420,3420,3420,250
|
|
20240221,121500,416523645,3420,3420,3420,3420,250
|
|
20240221,121400,415668645,3425,3420,3425,3415,1383
|
|
20240221,121300,410941950,3420,3420,3420,3420,250
|
|
20240221,121200,410086950,3420,3420,3420,3420,1172
|
|
20240221,121100,406078710,3420,3420,3420,3420,250
|
|
20240221,121000,405223710,3420,3420,3420,3420,250
|
|
20240221,120900,404368710,3420,3420,3420,3420,451
|
|
20240221,120800,402826290,3420,3420,3420,3420,510
|
|
20240221,120700,401082090,3420,3415,3420,3415,256
|
|
20240221,120600,400206585,3425,3415,3425,3415,411
|
|
20240221,120500,398800520,3425,3425,3425,3425,250
|
|
20240221,120400,397944270,3425,3425,3425,3425,250
|
|
20240221,120300,397088020,3425,3425,3425,3425,501
|
|
20240221,120200,395372095,3415,3425,3425,3415,441
|
|
20240221,120100,393863580,3425,3425,3425,3425,450
|
|
20240221,120000,392322330,3425,3420,3425,3420,771
|
|
20240221,115900,389684260,3425,3420,3425,3420,485
|
|
20240221,115800,388024310,3425,3425,3425,3425,250
|
|
20240221,115700,387168060,3425,3425,3425,3420,501
|
|
20240221,115600,385452140,3425,3420,3425,3420,330
|
|
20240221,115500,384322290,3425,3425,3425,3425,250
|
|
20240221,115400,383466040,3425,3425,3425,3425,250
|
|
20240221,115300,382609790,3425,3425,3425,3420,301
|
|
20240221,115200,381579115,3425,3420,3425,3420,563
|
|
20240221,115100,379652405,3425,3425,3425,3425,500
|
|
20240221,115000,377939905,3425,3425,3425,3425,250
|
|
20240221,114900,377083655,3420,3420,3425,3420,430
|
|
20240221,114800,375611805,3425,3425,3425,3425,253
|
|
20240221,114700,374745280,3425,3425,3425,3425,250
|
|
20240221,114600,373889030,3425,3425,3425,3420,689
|
|
20240221,114500,371529610,3425,3425,3425,3425,250
|
|
20240221,114400,370673360,3425,3425,3425,3425,350
|
|
20240221,114300,369474610,3425,3425,3425,3425,250
|
|
20240221,114200,368618360,3420,3425,3425,3420,331
|
|
20240221,114100,367485085,3425,3425,3425,3425,261
|
|
20240221,114000,366591160,3425,3420,3425,3420,330
|
|
20240221,113900,365461310,3420,3425,3425,3420,271
|
|
20240221,113800,364533230,3425,3425,3425,3425,255
|
|
20240221,113700,363659855,3425,3425,3425,3415,366
|
|
20240221,113600,362407305,3425,3415,3425,3415,477
|
|
20240221,113500,360775850,3425,3425,3425,3425,253
|
|
20240221,113400,359909325,3425,3425,3425,3425,902
|
|
20240221,113300,356819975,3415,3420,3420,3415,314
|
|
20240221,113200,355746385,3420,3420,3425,3420,456
|
|
20240221,113100,354185615,3420,3415,3420,3415,194
|
|
20240221,113000,353522860,3425,3425,3425,3420,799
|
|
20240221,112900,350787530,3420,3425,3425,3420,544
|
|
20240221,112800,348925800,3425,3415,3425,3415,642
|
|
20240221,112700,346733315,3420,3425,3425,3420,5833
|
|
20240221,112600,326783205,3425,3425,3425,3425,980
|
|
20240221,112500,323426705,3425,3420,3425,3420,252
|
|
20240221,112400,322563615,3425,3425,3425,3415,2214
|
|
20240221,112300,314990665,3425,3425,3425,3420,502
|
|
20240221,112200,313271325,3425,3425,3425,3425,250
|
|
20240221,112100,312415075,3425,3425,3425,3425,250
|
|
20240221,112000,311558825,3425,3425,3425,3425,950
|
|
20240221,111900,308305075,3420,3425,3425,3420,265
|
|
20240221,111800,307397525,3425,3420,3425,3420,270
|
|
20240221,111700,306472875,3425,3420,3425,3420,30501
|
|
20240221,111600,202093135,3415,3420,3420,3415,353
|
|
20240221,111500,200886390,3415,3420,3420,3415,332
|
|
20240221,111400,199751350,3420,3420,3420,3420,250
|
|
20240221,111300,198896350,3420,3420,3420,3420,250
|
|
20240221,111200,198041350,3420,3420,3420,3415,580
|
|
20240221,111100,196058150,3420,3420,3420,3420,250
|
|
20240221,111000,195203150,3415,3420,3420,3415,548
|
|
20240221,110900,193330480,3420,3420,3420,3420,250
|
|
20240221,110800,192475480,3420,3420,3420,3420,250
|
|
20240221,110700,191620480,3420,3420,3420,3420,251
|
|
20240221,110600,190762060,3420,3420,3420,3415,570
|
|
20240221,110500,188813010,3415,3420,3420,3415,330
|
|
20240221,110400,187684810,3420,3420,3420,3420,260
|
|
20240221,110300,186795610,3420,3415,3420,3415,407
|
|
20240221,110200,185403945,3420,3420,3420,3415,333
|
|
20240221,110100,184265485,3420,3415,3420,3415,417
|
|
20240221,110000,182840180,3415,3420,3420,3415,340
|
|
20240221,105900,181677830,3415,3410,3415,3410,338
|
|
20240221,105800,180523960,3415,3420,3420,3415,4941
|
|
20240221,105700,163649195,3420,3420,3420,3420,250
|
|
20240221,105600,162794195,3420,3420,3420,3420,250
|
|
20240221,105500,161939195,3420,3420,3420,3415,584
|
|
20240221,105400,159942315,3420,3420,3420,3415,301
|
|
20240221,105300,158912900,3415,3420,3420,3415,331
|
|
20240221,105200,157781285,3415,3420,3420,3415,331
|
|
20240221,105100,156649670,3415,3420,3420,3415,1450
|
|
20240221,105000,151696670,3420,3420,3420,3420,330
|
|
20240221,104900,150568070,3420,3420,3420,3415,1010
|
|
20240221,104800,147116420,3420,3415,3420,3415,300
|
|
20240221,104700,146090670,3415,3415,3415,3415,5
|
|
20240221,104600,146073595,3410,3420,3420,3410,363
|
|
20240221,104500,144833265,3410,3415,3420,3410,743
|
|
20240221,104400,142295635,3415,3415,3415,3415,307
|
|
20240221,104300,141247230,3415,3415,3415,3415,823
|
|
20240221,104200,138436685,3420,3420,3420,3420,300
|
|
20240221,104100,137410685,3410,3420,3420,3410,329
|
|
20240221,104000,136286295,3410,3410,3420,3410,410
|
|
20240221,103900,134885695,3410,3415,3415,3410,328
|
|
20240221,103800,133765660,3420,3420,3420,3420,500
|
|
20240221,103700,132055660,3420,3420,3420,3420,260
|
|
20240221,103600,131166460,3420,3420,3420,3420,250
|
|
20240221,103500,130311460,3420,3420,3420,3420,250
|
|
20240221,103400,129456460,3420,3415,3420,3415,327
|
|
20240221,103300,128338505,3415,3415,3415,3415,350
|
|
20240221,103200,127143255,3415,3415,3415,3410,581
|
|
20240221,103100,125159545,3410,3420,3420,3410,574
|
|
20240221,103000,123199665,3420,3420,3420,3420,250
|
|
20240221,102900,122344665,3420,3410,3420,3410,510
|
|
20240221,102800,120602065,3410,3420,3420,3410,330
|
|
20240221,102700,119474265,3420,3420,3420,3420,250
|
|
20240221,102600,118619265,3415,3415,3415,3415,500
|
|
20240221,102500,116911765,3410,3415,3420,3410,401
|
|
20240221,102400,115542745,3410,3420,3420,3410,302
|
|
20240221,102300,114509925,3420,3420,3420,3420,301
|
|
20240221,102200,113480505,3420,3420,3420,3420,250
|
|
20240221,102100,112625505,3420,3420,3420,3410,570
|
|
20240221,102000,110676305,3420,3420,3420,3420,250
|
|
20240221,101900,109821305,3410,3420,3420,3410,364
|
|
20240221,101800,108577565,3420,3420,3420,3420,250
|
|
20240221,101700,107722565,3420,3420,3420,3420,352
|
|
20240221,101600,106518725,3415,3415,3415,3415,250
|
|
20240221,101500,105664975,3415,3420,3420,3415,501
|
|
20240221,101400,103952810,3420,3420,3420,3420,350
|
|
20240221,101300,102755810,3415,3415,3415,3415,251
|
|
20240221,101200,101898645,3415,3410,3415,3410,437
|
|
20240221,101100,100407190,3415,3415,3415,3415,285
|
|
20240221,101000,99433915,3415,3415,3415,3415,350
|
|
20240221,100900,98238665,3415,3415,3415,3415,500
|
|
20240221,100800,96531165,3410,3415,3415,3410,1330
|
|
20240221,100700,91994615,3415,3415,3415,3410,344
|
|
20240221,100600,90820315,3415,3420,3420,3415,430
|
|
20240221,100500,89350615,3415,3420,3420,3415,351
|
|
20240221,100400,88150695,3420,3415,3420,3415,275
|
|
20240221,100300,87210310,3415,3415,3415,3415,350
|
|
20240221,100200,86015060,3415,3415,3415,3410,625
|
|
20240221,100100,83881085,3415,3415,3415,3415,250
|
|
20240221,100000,83027335,3415,3415,3415,3415,801
|
|
20240221,095900,80291920,3415,3415,3415,3415,300
|
|
20240221,095800,79267420,3415,3415,3415,3415,510
|
|
20240221,095700,77525770,3415,3415,3415,3415,250
|
|
20240221,095600,76672020,3410,3415,3415,3410,550
|
|
20240221,095500,74794270,3415,3415,3415,3415,250
|
|
20240221,095400,73940520,3415,3415,3415,3415,297
|
|
20240221,095300,72926265,3415,3420,3420,3415,300
|
|
20240221,095200,71901515,3420,3420,3420,3420,500
|
|
20240221,095100,70191515,3420,3410,3420,3410,440
|
|
20240221,095000,68689715,3415,3410,3415,3410,282
|
|
20240221,094900,67726835,3415,3415,3415,3415,300
|
|
20240221,094800,66702335,3415,3415,3415,3415,251
|
|
20240221,094700,65845170,3415,3415,3415,3410,552
|
|
20240221,094600,63960095,3410,3410,3410,3410,257
|
|
20240221,094500,63083725,3410,3420,3420,3410,370
|
|
20240221,094400,61818525,3420,3420,3420,3420,250
|
|
20240221,094300,60963525,3420,3420,3420,3420,250
|
|
20240221,094200,60108525,3420,3415,3420,3415,273
|
|
20240221,094100,59174870,3415,3415,3415,3415,530
|
|
20240221,094000,57364920,3415,3420,3420,3405,334
|
|
20240221,093900,56223785,3415,3415,3415,3415,1136
|
|
20240221,093800,52344345,3410,3415,3415,3405,273
|
|
20240221,093700,51413500,3415,3415,3415,3415,289
|
|
20240221,093600,50426565,3415,3415,3415,3415,254
|
|
20240221,093500,49559155,3415,3415,3415,3415,814
|
|
20240221,093400,46779345,3415,3405,3415,3405,143
|
|
20240221,093300,46292420,3410,3410,3410,3410,300
|
|
20240221,093200,45269420,3410,3410,3410,3410,464
|
|
20240221,093100,43687180,3410,3410,3415,3390,395
|
|
20240221,093000,42341570,3410,3400,3410,3390,672
|
|
20240221,092900,40058720,3400,3395,3400,3395,315
|
|
20240221,092800,38988790,3390,3395,3395,3390,107
|
|
20240221,092700,38625960,3395,3395,3395,3395,292
|
|
20240221,092600,37634620,3395,3395,3395,3395,40
|
|
20240221,092500,37498820,3400,3400,3400,3400,500
|
|
20240221,092400,35798820,3400,3395,3400,3395,39
|
|
20240221,092300,35666245,3395,3405,3405,3395,1637
|
|
20240221,092200,30108240,3405,3405,3405,3405,46
|
|
20240221,092100,29951610,3410,3410,3410,3410,1261
|
|
20240221,092000,25651600,3410,3410,3410,3410,104
|
|
20240221,091900,25296960,3410,3410,3410,3410,0
|
|
20240221,091800,25296960,3410,3410,3410,3410,0
|
|
20240221,091700,25296960,3410,3410,3410,3410,1
|
|
20240221,091600,25293550,3405,3400,3405,3395,13
|
|
20240221,091500,25249400,3400,3400,3400,3400,90
|
|
20240221,091400,24943400,3400,3400,3400,3400,4
|
|
20240221,091300,24929800,3410,3410,3410,3410,21
|
|
20240221,091200,24858190,3400,3415,3415,3400,81
|
|
20240221,091100,24582725,3405,3405,3405,3405,1
|
|
20240221,091000,24579320,3400,3400,3405,3400,2785
|
|
20240221,090900,15096925,3400,3415,3415,3400,179
|
|
20240221,090800,14487395,3415,3410,3415,3410,27
|
|
20240221,090700,14395290,3405,3405,3410,3405,751
|
|
20240221,090600,11836080,3410,3385,3415,3385,1018
|
|
20240221,090500,8362300,3405,3405,3405,3405,0
|
|
20240221,090400,8362300,3405,3400,3405,3400,50
|
|
20240221,090300,8192250,3410,3410,3410,3400,277
|
|
20240221,090200,7248300,3410,3385,3410,3385,2
|
|
20240221,090100,7241505,3410,3410,3410,3410,51
|
|
20240221,090000,7067595,3385,3410,3410,3385,2082
|