597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185400,170246430,5550,5550,5550,5550,742
|
|
20240221,185300,170246430,5550,5550,5550,5550,0
|
|
20240221,185200,170246430,5550,5550,5550,5550,0
|
|
20240221,185100,170246430,5550,5550,5550,5550,0
|
|
20240221,185000,170246430,5550,5550,5550,5550,0
|
|
20240221,184900,170246430,5550,5550,5550,5550,0
|
|
20240221,184800,170246430,5550,5550,5550,5550,0
|
|
20240221,184700,170246430,5550,5550,5550,5550,0
|
|
20240221,184600,170246430,5550,5550,5550,5550,0
|
|
20240221,184500,170246430,5550,5550,5550,5550,0
|
|
20240221,184400,170246430,5550,5550,5550,5550,0
|
|
20240221,184300,170246430,5550,5550,5550,5550,0
|
|
20240221,184200,170246430,5550,5550,5550,5550,0
|
|
20240221,184100,170246430,5550,5550,5550,5550,0
|
|
20240221,184000,170246430,5550,5550,5550,5550,0
|
|
20240221,183900,170246430,5550,5550,5550,5550,0
|
|
20240221,183800,170246430,5550,5550,5550,5550,0
|
|
20240221,183700,170246430,5550,5550,5550,5550,0
|
|
20240221,183600,170246430,5550,5550,5550,5550,0
|
|
20240221,183500,170246430,5550,5550,5550,5550,0
|
|
20240221,183400,170246430,5550,5550,5550,5550,0
|
|
20240221,183300,170246430,5550,5550,5550,5550,0
|
|
20240221,183200,170246430,5550,5550,5550,5550,0
|
|
20240221,183100,170246430,5550,5550,5550,5550,0
|
|
20240221,183000,170246430,5550,5550,5550,5550,0
|
|
20240221,182900,170246430,5550,5550,5550,5550,0
|
|
20240221,182800,170246430,5550,5550,5550,5550,0
|
|
20240221,182700,170246430,5550,5550,5550,5550,0
|
|
20240221,182600,170246430,5550,5550,5550,5550,0
|
|
20240221,182500,170246430,5550,5550,5550,5550,0
|
|
20240221,182400,170246430,5550,5550,5550,5550,742
|
|
20240221,182300,170246430,5550,5550,5550,5550,0
|
|
20240221,182200,170246430,5550,5550,5550,5550,0
|
|
20240221,182100,170246430,5550,5550,5550,5550,0
|
|
20240221,182000,170246430,5550,5550,5550,5550,0
|
|
20240221,181900,170246430,5550,5550,5550,5550,0
|
|
20240221,181800,170246430,5550,5550,5550,5550,0
|
|
20240221,181700,170246430,5550,5550,5550,5550,0
|
|
20240221,181600,170246430,5550,5550,5550,5550,0
|
|
20240221,181500,170246430,5550,5550,5550,5550,0
|
|
20240221,181400,170246430,5550,5550,5550,5550,0
|
|
20240221,181300,170246430,5550,5550,5550,5550,0
|
|
20240221,181200,170246430,5550,5550,5550,5550,0
|
|
20240221,181100,170246430,5550,5550,5550,5550,0
|
|
20240221,181000,170246430,5550,5550,5550,5550,0
|
|
20240221,180900,170246430,5550,5550,5550,5550,0
|
|
20240221,180800,170246430,5550,5550,5550,5550,0
|
|
20240221,180700,170246430,5550,5550,5550,5550,0
|
|
20240221,180600,170246430,5550,5550,5550,5550,0
|
|
20240221,180500,170246430,5550,5550,5550,5550,0
|
|
20240221,180400,170246430,5550,5550,5550,5550,0
|
|
20240221,180300,170246430,5550,5550,5550,5550,0
|
|
20240221,180200,170246430,5550,5550,5550,5550,0
|
|
20240221,180100,170246430,5550,5550,5550,5550,0
|
|
20240221,180000,170246430,5550,5550,5550,5550,0
|
|
20240221,175900,170246430,5550,5550,5550,5550,0
|
|
20240221,175800,170246430,5550,5550,5550,5550,0
|
|
20240221,175700,170246430,5550,5550,5550,5550,0
|
|
20240221,175600,170246430,5550,5550,5550,5550,0
|
|
20240221,175500,170246430,5550,5550,5550,5550,0
|
|
20240221,175400,170246430,5550,5550,5550,5550,742
|
|
20240221,175300,170246430,5550,5550,5550,5550,0
|
|
20240221,175200,170246430,5550,5550,5550,5550,0
|
|
20240221,175100,170246430,5550,5550,5550,5550,0
|
|
20240221,175000,170246430,5550,5550,5550,5550,0
|
|
20240221,174900,170246430,5550,5550,5550,5550,0
|
|
20240221,174800,170246430,5550,5550,5550,5550,0
|
|
20240221,174700,170246430,5550,5550,5550,5550,0
|
|
20240221,174600,170246430,5550,5550,5550,5550,0
|
|
20240221,174500,170246430,5550,5550,5550,5550,0
|
|
20240221,174400,170246430,5550,5550,5550,5550,0
|
|
20240221,174300,170246430,5550,5550,5550,5550,0
|
|
20240221,174200,170246430,5550,5550,5550,5550,0
|
|
20240221,174100,170246430,5550,5550,5550,5550,0
|
|
20240221,174000,170246430,5550,5550,5550,5550,0
|
|
20240221,173900,170246430,5550,5550,5550,5550,0
|
|
20240221,173800,170246430,5550,5550,5550,5550,0
|
|
20240221,173700,170246430,5550,5550,5550,5550,0
|
|
20240221,173600,170246430,5550,5550,5550,5550,0
|
|
20240221,173500,170246430,5550,5550,5550,5550,0
|
|
20240221,173400,170246430,5550,5550,5550,5550,0
|
|
20240221,173300,170246430,5550,5550,5550,5550,0
|
|
20240221,173200,170246430,5550,5550,5550,5550,0
|
|
20240221,173100,170246430,5550,5550,5550,5550,0
|
|
20240221,173000,170246430,5550,5550,5550,5550,0
|
|
20240221,172900,170246430,5550,5550,5550,5550,0
|
|
20240221,172800,170246430,5550,5550,5550,5550,0
|
|
20240221,172700,170246430,5550,5550,5550,5550,0
|
|
20240221,172600,170246430,5550,5550,5550,5550,0
|
|
20240221,172500,170246430,5550,5550,5550,5550,0
|
|
20240221,172400,170246430,5550,5550,5550,5550,742
|
|
20240221,172300,170246430,5550,5550,5550,5550,0
|
|
20240221,172200,170246430,5550,5550,5550,5550,0
|
|
20240221,172100,170246430,5550,5550,5550,5550,0
|
|
20240221,172000,170246430,5550,5550,5550,5550,0
|
|
20240221,171900,170246430,5550,5550,5550,5550,0
|
|
20240221,171800,170246430,5550,5550,5550,5550,0
|
|
20240221,171700,170246430,5550,5550,5550,5550,0
|
|
20240221,171600,170246430,5550,5550,5550,5550,0
|
|
20240221,171500,170246430,5550,5550,5550,5550,0
|
|
20240221,171400,170246430,5550,5550,5550,5550,0
|
|
20240221,171300,170246430,5550,5550,5550,5550,0
|
|
20240221,171200,170246430,5550,5550,5550,5550,0
|
|
20240221,171100,170246430,5550,5550,5550,5550,0
|
|
20240221,171000,170246430,5550,5550,5550,5550,0
|
|
20240221,170900,170246430,5550,5550,5550,5550,0
|
|
20240221,170800,170246430,5550,5550,5550,5550,0
|
|
20240221,170700,170246430,5550,5550,5550,5550,0
|
|
20240221,170600,170246430,5550,5550,5550,5550,0
|
|
20240221,170500,170246430,5550,5550,5550,5550,0
|
|
20240221,170400,170246430,5550,5550,5550,5550,0
|
|
20240221,170300,170246430,5550,5550,5550,5550,0
|
|
20240221,170200,170246430,5550,5550,5550,5550,0
|
|
20240221,170100,170246430,5550,5550,5550,5550,0
|
|
20240221,170000,170246430,5550,5550,5550,5550,0
|
|
20240221,165900,170246430,5550,5550,5550,5550,0
|
|
20240221,165800,170246430,5550,5550,5550,5550,0
|
|
20240221,165700,170246430,5550,5550,5550,5550,0
|
|
20240221,165600,170246430,5550,5550,5550,5550,0
|
|
20240221,165500,170246430,5550,5550,5550,5550,0
|
|
20240221,165400,170246430,5550,5550,5550,5550,742
|
|
20240221,165300,170246430,5550,5550,5550,5550,0
|
|
20240221,165200,170246430,5550,5550,5550,5550,0
|
|
20240221,165100,170246430,5550,5550,5550,5550,0
|
|
20240221,165000,170246430,5550,5550,5550,5550,0
|
|
20240221,164900,170246430,5550,5550,5550,5550,0
|
|
20240221,164800,170246430,5550,5550,5550,5550,0
|
|
20240221,164700,170246430,5550,5550,5550,5550,0
|
|
20240221,164600,170246430,5550,5550,5550,5550,0
|
|
20240221,164500,170246430,5550,5550,5550,5550,0
|
|
20240221,164400,170246430,5550,5550,5550,5550,0
|
|
20240221,164300,170246430,5550,5550,5550,5550,0
|
|
20240221,164200,170246430,5550,5550,5550,5550,0
|
|
20240221,164100,170246430,5550,5550,5550,5550,0
|
|
20240221,164000,170246430,5550,5550,5550,5550,0
|
|
20240221,163900,170246430,5550,5550,5550,5550,0
|
|
20240221,163800,170246430,5550,5550,5550,5550,0
|
|
20240221,163700,170246430,5550,5550,5550,5550,0
|
|
20240221,163600,170246430,5550,5550,5550,5550,0
|
|
20240221,163500,170246430,5550,5550,5550,5550,0
|
|
20240221,163400,170246430,5550,5550,5550,5550,0
|
|
20240221,163300,170246430,5550,5550,5550,5550,0
|
|
20240221,163200,170246430,5550,5550,5550,5550,0
|
|
20240221,163100,170246430,5550,5550,5550,5550,0
|
|
20240221,163000,170246430,5550,5550,5550,5550,0
|
|
20240221,162900,170246430,5550,5550,5550,5550,0
|
|
20240221,162800,170246430,5550,5550,5550,5550,0
|
|
20240221,162700,170246430,5550,5550,5550,5550,0
|
|
20240221,162600,170246430,5550,5550,5550,5550,0
|
|
20240221,162500,170246430,5550,5550,5550,5550,0
|
|
20240221,162400,170246430,5550,5550,5550,5550,742
|
|
20240221,162300,170246430,5550,5550,5550,5550,0
|
|
20240221,162200,170246430,5550,5550,5550,5550,0
|
|
20240221,162100,170246430,5550,5550,5550,5550,0
|
|
20240221,162000,170246430,5550,5550,5550,5550,0
|
|
20240221,161900,170246430,5550,5550,5550,5550,0
|
|
20240221,161800,170246430,5550,5550,5550,5550,0
|
|
20240221,161700,170246430,5550,5550,5550,5550,0
|
|
20240221,161600,170246430,5550,5550,5550,5550,0
|
|
20240221,161500,170246430,5550,5550,5550,5550,0
|
|
20240221,161400,170246430,5550,5550,5550,5550,0
|
|
20240221,161300,170246430,5550,5550,5550,5550,0
|
|
20240221,161200,170246430,5550,5550,5550,5550,0
|
|
20240221,161100,170246430,5550,5550,5550,5550,0
|
|
20240221,161000,170246430,5550,5550,5550,5550,0
|
|
20240221,160900,170246430,5550,5550,5550,5550,0
|
|
20240221,160800,170246430,5550,5550,5550,5550,0
|
|
20240221,160700,170246430,5550,5550,5550,5550,0
|
|
20240221,160600,170246430,5550,5550,5550,5550,0
|
|
20240221,160500,170246430,5550,5550,5550,5550,0
|
|
20240221,160400,170246430,5550,5550,5550,5550,0
|
|
20240221,160300,170246430,5550,5550,5550,5550,0
|
|
20240221,160200,170246430,5550,5550,5550,5550,0
|
|
20240221,160100,170246430,5550,5550,5550,5550,0
|
|
20240221,160000,170246430,5550,5550,5550,5550,0
|
|
20240221,155900,170246430,5550,5550,5550,5550,0
|
|
20240221,155800,170246430,5550,5550,5550,5550,0
|
|
20240221,155700,170246430,5550,5550,5550,5550,0
|
|
20240221,155600,170246430,5550,5550,5550,5550,0
|
|
20240221,155500,170246430,5550,5550,5550,5550,0
|
|
20240221,155400,170246430,5550,5550,5550,5550,742
|
|
20240221,155300,170246430,5550,5550,5550,5550,0
|
|
20240221,155200,170246430,5550,5550,5550,5550,0
|
|
20240221,155100,170246430,5550,5550,5550,5550,0
|
|
20240221,155000,170246430,5550,5550,5550,5550,0
|
|
20240221,154900,170246430,5550,5550,5550,5550,0
|
|
20240221,154800,170246430,5550,5550,5550,5550,0
|
|
20240221,154700,170246430,5550,5550,5550,5550,0
|
|
20240221,154600,170246430,5550,5550,5550,5550,0
|
|
20240221,154500,170246430,5550,5550,5550,5550,0
|
|
20240221,154400,170246430,5550,5550,5550,5550,0
|
|
20240221,154300,170246430,5550,5550,5550,5550,0
|
|
20240221,154200,170246430,5550,5550,5550,5550,0
|
|
20240221,154100,170246430,5550,5550,5550,5550,0
|
|
20240221,154000,170246430,5550,5550,5550,5550,0
|
|
20240221,153900,170246430,5550,5550,5550,5550,0
|
|
20240221,153800,170246430,5550,5550,5550,5550,0
|
|
20240221,153700,170246430,5550,5550,5550,5550,0
|
|
20240221,153600,170246430,5550,5550,5550,5550,0
|
|
20240221,153500,170246430,5550,5550,5550,5550,0
|
|
20240221,153400,170246430,5550,5550,5550,5550,0
|
|
20240221,153300,170246430,5550,5550,5550,5550,0
|
|
20240221,153200,170246430,5550,5550,5550,5550,0
|
|
20240221,153100,170246430,5550,5550,5550,5550,0
|
|
20240221,153000,170246430,5550,5550,5550,5550,742
|
|
20240221,152900,166128330,5500,5500,5500,5500,0
|
|
20240221,152800,166128330,5500,5500,5500,5500,0
|
|
20240221,152700,166128330,5500,5500,5500,5500,0
|
|
20240221,152600,166128330,5500,5500,5500,5500,0
|
|
20240221,152500,166128330,5500,5500,5500,5500,0
|
|
20240221,152400,166128330,5500,5500,5500,5500,0
|
|
20240221,152300,166128330,5500,5500,5500,5500,0
|
|
20240221,152200,166128330,5500,5500,5500,5500,0
|
|
20240221,152100,166128330,5500,5500,5500,5500,0
|
|
20240221,152000,166128330,5500,5500,5500,5500,0
|
|
20240221,151900,166128330,5500,5540,5540,5500,175
|
|
20240221,151800,165159190,5550,5540,5550,5500,70
|
|
20240221,151700,164772920,5540,5540,5540,5540,0
|
|
20240221,151600,164772920,5540,5540,5540,5540,0
|
|
20240221,151500,164772920,5540,5540,5540,5540,146
|
|
20240221,151400,163964080,5540,5540,5540,5540,0
|
|
20240221,151300,163964080,5540,5540,5540,5540,0
|
|
20240221,151200,163964080,5540,5540,5540,5540,0
|
|
20240221,151100,163964080,5540,5540,5540,5540,0
|
|
20240221,151000,163964080,5540,5510,5540,5510,2
|
|
20240221,150900,163953030,5510,5510,5510,5510,0
|
|
20240221,150800,163953030,5510,5540,5540,5510,199
|
|
20240221,150700,162850840,5540,5540,5540,5540,298
|
|
20240221,150600,161199920,5540,5540,5540,5540,0
|
|
20240221,150500,161199920,5540,5540,5540,5540,9
|
|
20240221,150400,161150060,5520,5520,5520,5520,8
|
|
20240221,150300,161105900,5540,5540,5540,5540,0
|
|
20240221,150200,161105900,5540,5520,5540,5520,28
|
|
20240221,150100,160951210,5500,5510,5510,5500,400
|
|
20240221,150000,158750930,5500,5500,5500,5500,0
|
|
20240221,145900,158750930,5500,5500,5500,5500,0
|
|
20240221,145800,158750930,5500,5500,5500,5500,0
|
|
20240221,145700,158750930,5500,5500,5500,5500,50
|
|
20240221,145600,158475930,5510,5510,5510,5510,1
|
|
20240221,145500,158470420,5510,5510,5510,5510,0
|
|
20240221,145400,158470420,5510,5500,5510,5500,60
|
|
20240221,145300,158140320,5510,5510,5510,5510,41
|
|
20240221,145200,157914410,5510,5510,5510,5510,0
|
|
20240221,145100,157914410,5510,5520,5520,5510,2
|
|
20240221,145000,157903380,5510,5510,5510,5510,0
|
|
20240221,144900,157903380,5510,5510,5510,5500,1624
|
|
20240221,144800,148968760,5520,5520,5520,5520,0
|
|
20240221,144700,148968760,5520,5520,5520,5520,0
|
|
20240221,144600,148968760,5520,5520,5520,5520,0
|
|
20240221,144500,148968760,5520,5520,5520,5520,5
|
|
20240221,144400,148941160,5520,5520,5520,5520,0
|
|
20240221,144300,148941160,5520,5520,5520,5520,199
|
|
20240221,144200,147842680,5530,5530,5530,5530,18
|
|
20240221,144100,147743140,5510,5510,5510,5510,0
|
|
20240221,144000,147743140,5510,5510,5510,5510,0
|
|
20240221,143900,147743140,5510,5510,5510,5510,0
|
|
20240221,143800,147743140,5510,5510,5510,5510,22
|
|
20240221,143700,147621920,5530,5530,5530,5530,0
|
|
20240221,143600,147621920,5530,5520,5530,5520,89
|
|
20240221,143500,147129760,5530,5530,5530,5530,0
|
|
20240221,143400,147129760,5530,5530,5530,5530,212
|
|
20240221,143300,145957400,5520,5520,5520,5520,0
|
|
20240221,143200,145957400,5520,5520,5520,5520,12
|
|
20240221,143100,145891160,5520,5520,5520,5520,3
|
|
20240221,143000,145874600,5520,5530,5530,5520,24
|
|
20240221,142900,145741980,5510,5520,5520,5510,392
|
|
20240221,142800,143578390,5530,5550,5550,5530,64
|
|
20240221,142700,143224070,5560,5560,5560,5560,0
|
|
20240221,142600,143224070,5560,5560,5560,5560,0
|
|
20240221,142500,143224070,5560,5560,5560,5560,76
|
|
20240221,142400,142801510,5530,5530,5530,5530,0
|
|
20240221,142300,142801510,5530,5530,5530,5530,0
|
|
20240221,142200,142801510,5530,5530,5530,5530,0
|
|
20240221,142100,142801510,5530,5530,5530,5530,10
|
|
20240221,142000,142746210,5530,5530,5530,5530,500
|
|
20240221,141900,139981210,5570,5570,5570,5570,30
|
|
20240221,141800,139814110,5570,5570,5570,5570,0
|
|
20240221,141700,139814110,5570,5570,5570,5570,0
|
|
20240221,141600,139814110,5570,5570,5570,5570,3
|
|
20240221,141500,139797400,5570,5570,5570,5570,0
|
|
20240221,141400,139797400,5570,5570,5570,5570,0
|
|
20240221,141300,139797400,5570,5570,5570,5570,0
|
|
20240221,141200,139797400,5570,5570,5570,5570,0
|
|
20240221,141100,139797400,5570,5570,5570,5570,0
|
|
20240221,141000,139797400,5570,5570,5570,5570,0
|
|
20240221,140900,139797400,5570,5570,5570,5570,0
|
|
20240221,140800,139797400,5570,5570,5570,5570,0
|
|
20240221,140700,139797400,5570,5570,5570,5570,0
|
|
20240221,140600,139797400,5570,5570,5570,5570,0
|
|
20240221,140500,139797400,5570,5570,5570,5570,0
|
|
20240221,140400,139797400,5570,5570,5570,5570,0
|
|
20240221,140300,139797400,5570,5570,5570,5570,0
|
|
20240221,140200,139797400,5570,5570,5570,5570,0
|
|
20240221,140100,139797400,5570,5570,5570,5570,1
|
|
20240221,140000,139791830,5570,5570,5570,5570,0
|
|
20240221,135900,139791830,5570,5570,5570,5570,0
|
|
20240221,135800,139791830,5570,5570,5570,5570,0
|
|
20240221,135700,139791830,5570,5570,5570,5570,0
|
|
20240221,135600,139791830,5570,5570,5570,5570,0
|
|
20240221,135500,139791830,5570,5570,5570,5570,0
|
|
20240221,135400,139791830,5570,5570,5570,5570,4
|
|
20240221,135300,139769550,5570,5570,5570,5570,0
|
|
20240221,135200,139769550,5570,5570,5570,5570,0
|
|
20240221,135100,139769550,5570,5570,5570,5570,0
|
|
20240221,135000,139769550,5570,5570,5570,5570,0
|
|
20240221,134900,139769550,5570,5570,5570,5570,0
|
|
20240221,134800,139769550,5570,5570,5570,5570,1
|
|
20240221,134700,139763980,5560,5560,5560,5560,0
|
|
20240221,134600,139763980,5560,5560,5560,5560,0
|
|
20240221,134500,139763980,5560,5560,5560,5560,857
|
|
20240221,134400,134999060,5560,5560,5560,5560,9
|
|
20240221,134300,134949020,5560,5560,5560,5560,12
|
|
20240221,134200,134882300,5570,5560,5570,5560,13
|
|
20240221,134100,134810010,5560,5560,5560,5560,105
|
|
20240221,134000,134226210,5560,5560,5560,5560,5
|
|
20240221,133900,134198410,5560,5560,5560,5560,0
|
|
20240221,133800,134198410,5560,5560,5560,5560,618
|
|
20240221,133700,130762330,5560,5560,5560,5560,328
|
|
20240221,133600,128938650,5560,5560,5560,5560,1
|
|
20240221,133500,128933090,5550,5550,5550,5550,0
|
|
20240221,133400,128933090,5550,5550,5550,5550,1
|
|
20240221,133300,128927540,5550,5550,5550,5550,1
|
|
20240221,133200,128921990,5550,5550,5550,5550,52
|
|
20240221,133100,128633390,5550,5550,5550,5550,0
|
|
20240221,133000,128633390,5550,5550,5550,5550,2
|
|
20240221,132900,128622290,5550,5550,5550,5550,0
|
|
20240221,132800,128622290,5550,5550,5550,5550,0
|
|
20240221,132700,128622290,5550,5550,5550,5550,0
|
|
20240221,132600,128622290,5550,5550,5550,5550,999
|
|
20240221,132500,123077840,5560,5560,5560,5560,0
|
|
20240221,132400,123077840,5560,5560,5560,5560,1
|
|
20240221,132300,123072280,5560,5560,5560,5560,0
|
|
20240221,132200,123072280,5560,5560,5560,5560,0
|
|
20240221,132100,123072280,5560,5560,5560,5560,0
|
|
20240221,132000,123072280,5560,5560,5560,5560,0
|
|
20240221,131900,123072280,5560,5560,5560,5560,0
|
|
20240221,131800,123072280,5560,5560,5560,5560,1
|
|
20240221,131700,123066720,5550,5550,5550,5550,0
|
|
20240221,131600,123066720,5550,5550,5550,5550,1
|
|
20240221,131500,123061170,5550,5550,5550,5550,38
|
|
20240221,131400,122850270,5550,5550,5550,5550,9
|
|
20240221,131300,122800320,5550,5550,5550,5550,403
|
|
20240221,131200,120563670,5550,5550,5550,5550,1
|
|
20240221,131100,120558120,5550,5550,5550,5550,1
|
|
20240221,131000,120552570,5550,5550,5550,5550,1000
|
|
20240221,130900,115002570,5550,5550,5550,5550,7
|
|
20240221,130800,114963720,5550,5550,5550,5550,0
|
|
20240221,130700,114963720,5550,5550,5550,5550,0
|
|
20240221,130600,114963720,5550,5550,5550,5550,1
|
|
20240221,130500,114958170,5550,5550,5550,5550,0
|
|
20240221,130400,114958170,5550,5550,5550,5550,0
|
|
20240221,130300,114958170,5550,5550,5550,5550,0
|
|
20240221,130200,114958170,5550,5550,5550,5550,0
|
|
20240221,130100,114958170,5550,5550,5550,5550,0
|
|
20240221,130000,114958170,5550,5550,5550,5550,1
|
|
20240221,125900,114952620,5550,5550,5550,5550,0
|
|
20240221,125800,114952620,5550,5550,5550,5550,0
|
|
20240221,125700,114952620,5550,5550,5550,5550,0
|
|
20240221,125600,114952620,5550,5550,5550,5550,0
|
|
20240221,125500,114952620,5550,5550,5550,5550,0
|
|
20240221,125400,114952620,5550,5550,5550,5550,1
|
|
20240221,125300,114947070,5550,5550,5550,5550,0
|
|
20240221,125200,114947070,5550,5550,5550,5550,0
|
|
20240221,125100,114947070,5550,5550,5550,5550,1000
|
|
20240221,125000,109397070,5550,5550,5550,5550,0
|
|
20240221,124900,109397070,5550,5550,5550,5550,0
|
|
20240221,124800,109397070,5550,5550,5550,5550,1
|
|
20240221,124700,109391520,5560,5560,5560,5560,0
|
|
20240221,124600,109391520,5560,5560,5560,5560,0
|
|
20240221,124500,109391520,5560,5560,5560,5560,0
|
|
20240221,124400,109391520,5560,5560,5560,5560,0
|
|
20240221,124300,109391520,5560,5560,5560,5560,0
|
|
20240221,124200,109391520,5560,5560,5560,5560,4
|
|
20240221,124100,109369280,5560,5560,5560,5560,0
|
|
20240221,124000,109369280,5560,5560,5560,5560,0
|
|
20240221,123900,109369280,5560,5560,5560,5560,0
|
|
20240221,123800,109369280,5560,5560,5560,5560,0
|
|
20240221,123700,109369280,5560,5560,5560,5560,0
|
|
20240221,123600,109369280,5560,5560,5560,5560,1
|
|
20240221,123500,109363720,5560,5560,5560,5560,0
|
|
20240221,123400,109363720,5560,5560,5560,5560,0
|
|
20240221,123300,109363720,5560,5560,5560,5560,0
|
|
20240221,123200,109363720,5560,5560,5560,5560,0
|
|
20240221,123100,109363720,5560,5560,5560,5560,0
|
|
20240221,123000,109363720,5560,5560,5560,5560,0
|
|
20240221,122900,109363720,5560,5560,5560,5560,0
|
|
20240221,122800,109363720,5560,5560,5560,5560,0
|
|
20240221,122700,109363720,5560,5560,5560,5560,0
|
|
20240221,122600,109363720,5560,5560,5560,5560,0
|
|
20240221,122500,109363720,5560,5560,5560,5560,0
|
|
20240221,122400,109363720,5560,5560,5560,5560,5
|
|
20240221,122300,109335920,5560,5560,5560,5560,0
|
|
20240221,122200,109335920,5560,5560,5560,5560,0
|
|
20240221,122100,109335920,5560,5560,5560,5560,0
|
|
20240221,122000,109335920,5560,5560,5560,5560,0
|
|
20240221,121900,109335920,5560,5560,5560,5560,1000
|
|
20240221,121800,103775920,5560,5550,5560,5550,1023
|
|
20240221,121700,98089840,5550,5550,5550,5550,7
|
|
20240221,121600,98050990,5520,5520,5520,5520,0
|
|
20240221,121500,98050990,5520,5520,5520,5520,0
|
|
20240221,121400,98050990,5520,5520,5520,5520,0
|
|
20240221,121300,98050990,5520,5520,5520,5520,0
|
|
20240221,121200,98050990,5520,5520,5520,5520,0
|
|
20240221,121100,98050990,5520,5520,5520,5520,0
|
|
20240221,121000,98050990,5520,5520,5520,5520,0
|
|
20240221,120900,98050990,5520,5520,5520,5520,0
|
|
20240221,120800,98050990,5520,5520,5520,5520,0
|
|
20240221,120700,98050990,5520,5520,5520,5520,0
|
|
20240221,120600,98050990,5520,5520,5520,5520,0
|
|
20240221,120500,98050990,5520,5530,5530,5520,1500
|
|
20240221,120400,89760240,5550,5550,5550,5550,0
|
|
20240221,120300,89760240,5550,5550,5550,5550,0
|
|
20240221,120200,89760240,5550,5550,5550,5550,0
|
|
20240221,120100,89760240,5550,5550,5550,5550,0
|
|
20240221,120000,89760240,5550,5550,5550,5550,18
|
|
20240221,115900,89660340,5530,5530,5530,5530,0
|
|
20240221,115800,89660340,5530,5530,5530,5530,0
|
|
20240221,115700,89660340,5530,5530,5530,5530,0
|
|
20240221,115600,89660340,5530,5530,5530,5530,0
|
|
20240221,115500,89660340,5530,5530,5530,5530,0
|
|
20240221,115400,89660340,5530,5530,5530,5530,0
|
|
20240221,115300,89660340,5530,5530,5530,5530,0
|
|
20240221,115200,89660340,5530,5530,5530,5530,0
|
|
20240221,115100,89660340,5530,5530,5530,5530,0
|
|
20240221,115000,89660340,5530,5530,5530,5530,0
|
|
20240221,114900,89660340,5530,5530,5530,5530,0
|
|
20240221,114800,89660340,5530,5530,5530,5530,0
|
|
20240221,114700,89660340,5530,5530,5530,5530,0
|
|
20240221,114600,89660340,5530,5530,5530,5530,0
|
|
20240221,114500,89660340,5530,5530,5530,5530,0
|
|
20240221,114400,89660340,5530,5530,5530,5530,0
|
|
20240221,114300,89660340,5530,5530,5530,5530,0
|
|
20240221,114200,89660340,5530,5530,5530,5530,0
|
|
20240221,114100,89660340,5530,5530,5530,5530,0
|
|
20240221,114000,89660340,5530,5530,5530,5530,0
|
|
20240221,113900,89660340,5530,5530,5530,5530,0
|
|
20240221,113800,89660340,5530,5530,5530,5530,0
|
|
20240221,113700,89660340,5530,5530,5530,5530,0
|
|
20240221,113600,89660340,5530,5530,5530,5530,0
|
|
20240221,113500,89660340,5530,5530,5530,5530,0
|
|
20240221,113400,89660340,5530,5530,5530,5530,0
|
|
20240221,113300,89660340,5530,5530,5530,5530,0
|
|
20240221,113200,89660340,5530,5530,5530,5530,0
|
|
20240221,113100,89660340,5530,5530,5530,5530,0
|
|
20240221,113000,89660340,5530,5530,5530,5530,1
|
|
20240221,112900,89654810,5550,5550,5550,5550,2
|
|
20240221,112800,89643710,5550,5550,5550,5550,0
|
|
20240221,112700,89643710,5550,5550,5550,5550,20
|
|
20240221,112600,89532710,5550,5550,5550,5550,0
|
|
20240221,112500,89532710,5550,5550,5550,5550,0
|
|
20240221,112400,89532710,5550,5550,5550,5550,10
|
|
20240221,112300,89477210,5530,5530,5530,5530,0
|
|
20240221,112200,89477210,5530,5530,5530,5530,0
|
|
20240221,112100,89477210,5530,5550,5550,5530,33
|
|
20240221,112000,89294080,5570,5570,5570,5570,0
|
|
20240221,111900,89294080,5570,5570,5570,5570,0
|
|
20240221,111800,89294080,5570,5570,5570,5570,0
|
|
20240221,111700,89294080,5570,5570,5570,5570,0
|
|
20240221,111600,89294080,5570,5570,5570,5570,0
|
|
20240221,111500,89294080,5570,5570,5570,5570,4
|
|
20240221,111400,89271800,5570,5570,5570,5570,0
|
|
20240221,111300,89271800,5570,5570,5570,5570,0
|
|
20240221,111200,89271800,5570,5570,5570,5570,0
|
|
20240221,111100,89271800,5570,5570,5570,5570,10
|
|
20240221,111000,89216100,5550,5550,5550,5550,0
|
|
20240221,110900,89216100,5550,5550,5550,5550,0
|
|
20240221,110800,89216100,5550,5550,5550,5550,0
|
|
20240221,110700,89216100,5550,5550,5550,5550,0
|
|
20240221,110600,89216100,5550,5550,5550,5550,0
|
|
20240221,110500,89216100,5550,5550,5550,5550,200
|
|
20240221,110400,88106100,5550,5550,5550,5550,100
|
|
20240221,110300,87551100,5530,5530,5530,5530,0
|
|
20240221,110200,87551100,5530,5530,5530,5530,1
|
|
20240221,110100,87545570,5520,5530,5530,5520,1000
|
|
20240221,110000,82023270,5550,5550,5550,5550,0
|
|
20240221,105900,82023270,5550,5550,5550,5550,0
|
|
20240221,105800,82023270,5550,5550,5550,5550,0
|
|
20240221,105700,82023270,5550,5550,5550,5550,0
|
|
20240221,105600,82023270,5550,5550,5550,5550,0
|
|
20240221,105500,82023270,5550,5550,5550,5550,1
|
|
20240221,105400,82017720,5550,5550,5550,5550,0
|
|
20240221,105300,82017720,5550,5550,5550,5550,0
|
|
20240221,105200,82017720,5550,5550,5550,5550,1
|
|
20240221,105100,82012170,5550,5550,5550,5550,2
|
|
20240221,105000,82001070,5550,5550,5550,5550,1
|
|
20240221,104900,81995520,5530,5530,5530,5530,0
|
|
20240221,104800,81995520,5530,5540,5540,5530,200
|
|
20240221,104700,80889080,5570,5550,5570,5550,1944
|
|
20240221,104600,70067830,5560,5560,5560,5560,0
|
|
20240221,104500,70067830,5560,5560,5560,5560,0
|
|
20240221,104400,70067830,5560,5560,5560,5560,0
|
|
20240221,104300,70067830,5560,5560,5560,5560,6
|
|
20240221,104200,70034470,5560,5560,5560,5560,0
|
|
20240221,104100,70034470,5560,5560,5560,5540,9
|
|
20240221,104000,69984450,5560,5560,5560,5560,0
|
|
20240221,103900,69984450,5560,5540,5560,5540,2
|
|
20240221,103800,69973350,5560,5560,5560,5560,0
|
|
20240221,103700,69973350,5560,5540,5560,5540,2
|
|
20240221,103600,69962250,5560,5560,5560,5560,19
|
|
20240221,103500,69856610,5560,5560,5560,5560,2
|
|
20240221,103400,69845490,5560,5540,5560,5540,4
|
|
20240221,103300,69823270,5560,5550,5560,5550,19
|
|
20240221,103200,69717640,5560,5560,5560,5560,0
|
|
20240221,103100,69717640,5560,5530,5560,5530,1227
|
|
20240221,103000,62927310,5540,5540,5540,5540,0
|
|
20240221,102900,62927310,5540,5540,5540,5540,0
|
|
20240221,102800,62927310,5540,5540,5540,5540,0
|
|
20240221,102700,62927310,5540,5540,5540,5540,0
|
|
20240221,102600,62927310,5540,5540,5540,5540,0
|
|
20240221,102500,62927310,5540,5540,5540,5540,0
|
|
20240221,102400,62927310,5540,5520,5540,5520,27
|
|
20240221,102300,62778230,5540,5540,5540,5540,10
|
|
20240221,102200,62722830,5540,5540,5540,5540,0
|
|
20240221,102100,62722830,5540,5540,5540,5540,0
|
|
20240221,102000,62722830,5540,5540,5540,5540,0
|
|
20240221,101900,62722830,5540,5540,5540,5540,0
|
|
20240221,101800,62722830,5540,5540,5540,5540,8
|
|
20240221,101700,62678510,5510,5510,5510,5510,0
|
|
20240221,101600,62678510,5510,5520,5520,5510,120
|
|
20240221,101500,62017240,5520,5520,5520,5520,3
|
|
20240221,101400,62000680,5540,5540,5540,5540,0
|
|
20240221,101300,62000680,5540,5540,5540,5540,0
|
|
20240221,101200,62000680,5540,5540,5540,5540,0
|
|
20240221,101100,62000680,5540,5540,5540,5540,0
|
|
20240221,101000,62000680,5540,5540,5540,5540,0
|
|
20240221,100900,62000680,5540,5540,5540,5540,10
|
|
20240221,100800,61945280,5540,5540,5540,5540,0
|
|
20240221,100700,61945280,5540,5540,5540,5540,0
|
|
20240221,100600,61945280,5540,5540,5540,5540,0
|
|
20240221,100500,61945280,5540,5540,5540,5540,0
|
|
20240221,100400,61945280,5540,5540,5540,5540,0
|
|
20240221,100300,61945280,5540,5540,5540,5540,10
|
|
20240221,100200,61889880,5540,5540,5540,5540,0
|
|
20240221,100100,61889880,5540,5540,5540,5540,10
|
|
20240221,100000,61834480,5540,5540,5540,5510,729
|
|
20240221,095900,57816270,5550,5550,5550,5550,0
|
|
20240221,095800,57816270,5550,5550,5550,5550,0
|
|
20240221,095700,57816270,5550,5550,5550,5550,0
|
|
20240221,095600,57816270,5550,5550,5550,5550,0
|
|
20240221,095500,57816270,5550,5550,5550,5550,0
|
|
20240221,095400,57816270,5550,5550,5550,5550,0
|
|
20240221,095300,57816270,5550,5550,5550,5550,0
|
|
20240221,095200,57816270,5550,5550,5550,5550,171
|
|
20240221,095100,56867220,5550,5550,5550,5550,0
|
|
20240221,095000,56867220,5550,5550,5550,5550,0
|
|
20240221,094900,56867220,5550,5550,5550,5550,2
|
|
20240221,094800,56856120,5530,5530,5530,5530,0
|
|
20240221,094700,56856120,5530,5530,5530,5530,197
|
|
20240221,094600,55766710,5560,5560,5560,5560,0
|
|
20240221,094500,55766710,5560,5560,5560,5560,0
|
|
20240221,094400,55766710,5560,5560,5560,5560,7
|
|
20240221,094300,55727790,5550,5550,5550,5550,102
|
|
20240221,094200,55161690,5560,5530,5560,5530,1113
|
|
20240221,094100,48982240,5530,5530,5530,5530,3
|
|
20240221,094000,48965650,5530,5530,5530,5530,0
|
|
20240221,093900,48965650,5530,5520,5530,5520,102
|
|
20240221,093800,48402590,5530,5530,5530,5530,0
|
|
20240221,093700,48402590,5530,5530,5530,5530,9
|
|
20240221,093600,48352820,5530,5520,5530,5520,2
|
|
20240221,093500,48341770,5510,5510,5510,5510,208
|
|
20240221,093400,47195690,5500,5500,5500,5500,85
|
|
20240221,093300,46728190,5500,5500,5500,5500,0
|
|
20240221,093200,46728190,5500,5500,5500,5500,0
|
|
20240221,093100,46728190,5500,5500,5500,5500,0
|
|
20240221,093000,46728190,5500,5500,5500,5500,0
|
|
20240221,092900,46728190,5500,5500,5500,5500,0
|
|
20240221,092800,46728190,5500,5500,5500,5500,19
|
|
20240221,092700,46623690,5510,5510,5510,5510,0
|
|
20240221,092600,46623690,5510,5490,5510,5470,382
|
|
20240221,092500,44529550,5490,5490,5490,5490,83
|
|
20240221,092400,44073880,5490,5490,5490,5480,2800
|
|
20240221,092300,28719920,5500,5500,5500,5500,17
|
|
20240221,092200,28626420,5480,5480,5480,5480,266
|
|
20240221,092100,27168740,5480,5520,5520,5480,2739
|
|
20240221,092000,12091550,5550,5550,5550,5550,0
|
|
20240221,091900,12091550,5550,5550,5550,5550,5
|
|
20240221,091800,12063800,5530,5530,5530,5530,0
|
|
20240221,091700,12063800,5530,5530,5530,5530,21
|
|
20240221,091600,11947670,5530,5530,5530,5530,0
|
|
20240221,091500,11947670,5530,5530,5530,5530,90
|
|
20240221,091400,11449970,5530,5530,5530,5530,119
|
|
20240221,091300,10791900,5560,5560,5560,5560,0
|
|
20240221,091200,10791900,5560,5540,5560,5540,125
|
|
20240221,091100,10099340,5550,5550,5550,5550,0
|
|
20240221,091000,10099340,5550,5550,5550,5550,0
|
|
20240221,090900,10099340,5550,5550,5550,5550,368
|
|
20240221,090800,8056940,5550,5550,5550,5550,12
|
|
20240221,090700,7990340,5550,5550,5550,5550,100
|
|
20240221,090600,7435340,5550,5530,5550,5530,38
|
|
20240221,090500,7225040,5530,5530,5530,5530,100
|
|
20240221,090400,6672040,5530,5530,5530,5530,44
|
|
20240221,090300,6428720,5530,5530,5530,5530,4
|
|
20240221,090200,6406600,5530,5520,5530,5520,72
|
|
20240221,090100,6009150,5530,5520,5530,5500,329
|
|
20240221,090000,4197270,5530,5530,5530,5530,759
|