669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200600,709146070,3915,3915,3915,3915,6606
|
|
20240221,200500,709146070,3915,3915,3915,3915,0
|
|
20240221,200400,709146070,3915,3915,3915,3915,0
|
|
20240221,200300,709146070,3915,3915,3915,3915,0
|
|
20240221,200200,709146070,3915,3915,3915,3915,0
|
|
20240221,200100,709146070,3915,3915,3915,3915,0
|
|
20240221,200000,709146070,3915,3915,3915,3915,0
|
|
20240221,195900,709146070,3915,3915,3915,3915,0
|
|
20240221,195800,709146070,3915,3915,3915,3915,0
|
|
20240221,195700,709146070,3915,3915,3915,3915,0
|
|
20240221,195600,709146070,3915,3915,3915,3915,0
|
|
20240221,195500,709146070,3915,3915,3915,3915,0
|
|
20240221,195400,709146070,3915,3915,3915,3915,0
|
|
20240221,195300,709146070,3915,3915,3915,3915,0
|
|
20240221,195200,709146070,3915,3915,3915,3915,0
|
|
20240221,195100,709146070,3915,3915,3915,3915,0
|
|
20240221,195000,709146070,3915,3915,3915,3915,0
|
|
20240221,194900,709146070,3915,3915,3915,3915,0
|
|
20240221,194800,709146070,3915,3915,3915,3915,0
|
|
20240221,194700,709146070,3915,3915,3915,3915,0
|
|
20240221,194600,709146070,3915,3915,3915,3915,0
|
|
20240221,194500,709146070,3915,3915,3915,3915,0
|
|
20240221,194400,709146070,3915,3915,3915,3915,0
|
|
20240221,194300,709146070,3915,3915,3915,3915,0
|
|
20240221,194200,709146070,3915,3915,3915,3915,0
|
|
20240221,194100,709146070,3915,3915,3915,3915,0
|
|
20240221,194000,709146070,3915,3915,3915,3915,0
|
|
20240221,193900,709146070,3915,3915,3915,3915,0
|
|
20240221,193800,709146070,3915,3915,3915,3915,0
|
|
20240221,193700,709146070,3915,3915,3915,3915,0
|
|
20240221,193600,709146070,3915,3915,3915,3915,6606
|
|
20240221,193500,709146070,3915,3915,3915,3915,0
|
|
20240221,193400,709146070,3915,3915,3915,3915,0
|
|
20240221,193300,709146070,3915,3915,3915,3915,0
|
|
20240221,193200,709146070,3915,3915,3915,3915,0
|
|
20240221,193100,709146070,3915,3915,3915,3915,0
|
|
20240221,193000,709146070,3915,3915,3915,3915,0
|
|
20240221,192900,709146070,3915,3915,3915,3915,0
|
|
20240221,192800,709146070,3915,3915,3915,3915,0
|
|
20240221,192700,709146070,3915,3915,3915,3915,0
|
|
20240221,192600,709146070,3915,3915,3915,3915,0
|
|
20240221,192500,709146070,3915,3915,3915,3915,0
|
|
20240221,192400,709146070,3915,3915,3915,3915,0
|
|
20240221,192300,709146070,3915,3915,3915,3915,0
|
|
20240221,192200,709146070,3915,3915,3915,3915,0
|
|
20240221,192100,709146070,3915,3915,3915,3915,0
|
|
20240221,192000,709146070,3915,3915,3915,3915,0
|
|
20240221,191900,709146070,3915,3915,3915,3915,0
|
|
20240221,191800,709146070,3915,3915,3915,3915,0
|
|
20240221,191700,709146070,3915,3915,3915,3915,0
|
|
20240221,191600,709146070,3915,3915,3915,3915,0
|
|
20240221,191500,709146070,3915,3915,3915,3915,0
|
|
20240221,191400,709146070,3915,3915,3915,3915,0
|
|
20240221,191300,709146070,3915,3915,3915,3915,0
|
|
20240221,191200,709146070,3915,3915,3915,3915,0
|
|
20240221,191100,709146070,3915,3915,3915,3915,0
|
|
20240221,191000,709146070,3915,3915,3915,3915,0
|
|
20240221,190900,709146070,3915,3915,3915,3915,0
|
|
20240221,190800,709146070,3915,3915,3915,3915,0
|
|
20240221,190700,709146070,3915,3915,3915,3915,0
|
|
20240221,190600,709146070,3915,3915,3915,3915,6606
|
|
20240221,190500,709146070,3915,3915,3915,3915,0
|
|
20240221,190400,709146070,3915,3915,3915,3915,0
|
|
20240221,190300,709146070,3915,3915,3915,3915,0
|
|
20240221,190200,709146070,3915,3915,3915,3915,0
|
|
20240221,190100,709146070,3915,3915,3915,3915,0
|
|
20240221,190000,709146070,3915,3915,3915,3915,0
|
|
20240221,185900,709146070,3915,3915,3915,3915,0
|
|
20240221,185800,709146070,3915,3915,3915,3915,0
|
|
20240221,185700,709146070,3915,3915,3915,3915,0
|
|
20240221,185600,709146070,3915,3915,3915,3915,0
|
|
20240221,185500,709146070,3915,3915,3915,3915,0
|
|
20240221,185400,709146070,3915,3915,3915,3915,0
|
|
20240221,185300,709146070,3915,3915,3915,3915,0
|
|
20240221,185200,709146070,3915,3915,3915,3915,0
|
|
20240221,185100,709146070,3915,3915,3915,3915,0
|
|
20240221,185000,709146070,3915,3915,3915,3915,0
|
|
20240221,184900,709146070,3915,3915,3915,3915,0
|
|
20240221,184800,709146070,3915,3915,3915,3915,0
|
|
20240221,184700,709146070,3915,3915,3915,3915,0
|
|
20240221,184600,709146070,3915,3915,3915,3915,0
|
|
20240221,184500,709146070,3915,3915,3915,3915,0
|
|
20240221,184400,709146070,3915,3915,3915,3915,0
|
|
20240221,184300,709146070,3915,3915,3915,3915,0
|
|
20240221,184200,709146070,3915,3915,3915,3915,0
|
|
20240221,184100,709146070,3915,3915,3915,3915,0
|
|
20240221,184000,709146070,3915,3915,3915,3915,0
|
|
20240221,183900,709146070,3915,3915,3915,3915,0
|
|
20240221,183800,709146070,3915,3915,3915,3915,0
|
|
20240221,183700,709146070,3915,3915,3915,3915,0
|
|
20240221,183600,709146070,3915,3915,3915,3915,6606
|
|
20240221,183500,709146070,3915,3915,3915,3915,0
|
|
20240221,183400,709146070,3915,3915,3915,3915,0
|
|
20240221,183300,709146070,3915,3915,3915,3915,0
|
|
20240221,183200,709146070,3915,3915,3915,3915,0
|
|
20240221,183100,709146070,3915,3915,3915,3915,0
|
|
20240221,183000,709146070,3915,3915,3915,3915,0
|
|
20240221,182900,709146070,3915,3915,3915,3915,0
|
|
20240221,182800,709146070,3915,3915,3915,3915,0
|
|
20240221,182700,709146070,3915,3915,3915,3915,0
|
|
20240221,182600,709146070,3915,3915,3915,3915,0
|
|
20240221,182500,709146070,3915,3915,3915,3915,0
|
|
20240221,182400,709146070,3915,3915,3915,3915,0
|
|
20240221,182300,709146070,3915,3915,3915,3915,0
|
|
20240221,182200,709146070,3915,3915,3915,3915,0
|
|
20240221,182100,709146070,3915,3915,3915,3915,0
|
|
20240221,182000,709146070,3915,3915,3915,3915,0
|
|
20240221,181900,709146070,3915,3915,3915,3915,0
|
|
20240221,181800,709146070,3915,3915,3915,3915,0
|
|
20240221,181700,709146070,3915,3915,3915,3915,0
|
|
20240221,181600,709146070,3915,3915,3915,3915,0
|
|
20240221,181500,709146070,3915,3915,3915,3915,0
|
|
20240221,181400,709146070,3915,3915,3915,3915,0
|
|
20240221,181300,709146070,3915,3915,3915,3915,0
|
|
20240221,181200,709146070,3915,3915,3915,3915,0
|
|
20240221,181100,709146070,3915,3915,3915,3915,0
|
|
20240221,181000,709146070,3915,3915,3915,3915,0
|
|
20240221,180900,709146070,3915,3915,3915,3915,0
|
|
20240221,180800,709146070,3915,3915,3915,3915,0
|
|
20240221,180700,709146070,3915,3915,3915,3915,0
|
|
20240221,180600,709146070,3915,3915,3915,3915,6606
|
|
20240221,180500,709146070,3915,3915,3915,3915,0
|
|
20240221,180400,709146070,3915,3915,3915,3915,0
|
|
20240221,180300,709146070,3915,3915,3915,3915,0
|
|
20240221,180200,709146070,3915,3915,3915,3915,0
|
|
20240221,180100,709146070,3915,3915,3915,3915,0
|
|
20240221,180000,709146070,3915,3915,3915,3915,0
|
|
20240221,175900,709146070,3915,3915,3915,3915,0
|
|
20240221,175800,709146070,3915,3915,3915,3915,0
|
|
20240221,175700,709146070,3915,3915,3915,3915,0
|
|
20240221,175600,709146070,3915,3915,3915,3915,0
|
|
20240221,175500,709146070,3915,3915,3915,3915,0
|
|
20240221,175400,709146070,3915,3915,3915,3915,0
|
|
20240221,175300,709146070,3915,3915,3915,3915,0
|
|
20240221,175200,709146070,3915,3915,3915,3915,0
|
|
20240221,175100,709146070,3915,3915,3915,3915,0
|
|
20240221,175000,709146070,3915,3915,3915,3915,0
|
|
20240221,174900,709146070,3915,3915,3915,3915,0
|
|
20240221,174800,709146070,3915,3915,3915,3915,0
|
|
20240221,174700,709146070,3915,3915,3915,3915,0
|
|
20240221,174600,709146070,3915,3915,3915,3915,0
|
|
20240221,174500,709146070,3915,3915,3915,3915,0
|
|
20240221,174400,709146070,3915,3915,3915,3915,0
|
|
20240221,174300,709146070,3915,3915,3915,3915,0
|
|
20240221,174200,709146070,3915,3915,3915,3915,0
|
|
20240221,174100,709146070,3915,3915,3915,3915,0
|
|
20240221,174000,709146070,3915,3915,3915,3915,0
|
|
20240221,173900,709146070,3915,3915,3915,3915,0
|
|
20240221,173800,709146070,3915,3915,3915,3915,0
|
|
20240221,173700,709146070,3915,3915,3915,3915,0
|
|
20240221,173600,709146070,3915,3915,3915,3915,6606
|
|
20240221,173500,709146070,3915,3915,3915,3915,0
|
|
20240221,173400,709146070,3915,3915,3915,3915,0
|
|
20240221,173300,709146070,3915,3915,3915,3915,0
|
|
20240221,173200,709146070,3915,3915,3915,3915,0
|
|
20240221,173100,709146070,3915,3915,3915,3915,0
|
|
20240221,173000,709146070,3915,3915,3915,3915,0
|
|
20240221,172900,709146070,3915,3915,3915,3915,0
|
|
20240221,172800,709146070,3915,3915,3915,3915,0
|
|
20240221,172700,709146070,3915,3915,3915,3915,0
|
|
20240221,172600,709146070,3915,3915,3915,3915,0
|
|
20240221,172500,709146070,3915,3915,3915,3915,0
|
|
20240221,172400,709146070,3915,3915,3915,3915,0
|
|
20240221,172300,709146070,3915,3915,3915,3915,0
|
|
20240221,172200,709146070,3915,3915,3915,3915,0
|
|
20240221,172100,709146070,3915,3915,3915,3915,0
|
|
20240221,172000,709146070,3915,3915,3915,3915,0
|
|
20240221,171900,709146070,3915,3915,3915,3915,0
|
|
20240221,171800,709146070,3915,3915,3915,3915,0
|
|
20240221,171700,709146070,3915,3915,3915,3915,0
|
|
20240221,171600,709146070,3915,3915,3915,3915,0
|
|
20240221,171500,709146070,3915,3915,3915,3915,0
|
|
20240221,171400,709146070,3915,3915,3915,3915,0
|
|
20240221,171300,709146070,3915,3915,3915,3915,0
|
|
20240221,171200,709146070,3915,3915,3915,3915,0
|
|
20240221,171100,709146070,3915,3915,3915,3915,0
|
|
20240221,171000,709146070,3915,3915,3915,3915,0
|
|
20240221,170900,709146070,3915,3915,3915,3915,0
|
|
20240221,170800,709146070,3915,3915,3915,3915,0
|
|
20240221,170700,709146070,3915,3915,3915,3915,0
|
|
20240221,170600,709146070,3915,3915,3915,3915,6606
|
|
20240221,170500,709146070,3915,3915,3915,3915,0
|
|
20240221,170400,709146070,3915,3915,3915,3915,0
|
|
20240221,170300,709146070,3915,3915,3915,3915,0
|
|
20240221,170200,709146070,3915,3915,3915,3915,0
|
|
20240221,170100,709146070,3915,3915,3915,3915,0
|
|
20240221,170000,709146070,3915,3915,3915,3915,0
|
|
20240221,165900,709146070,3915,3915,3915,3915,0
|
|
20240221,165800,709146070,3915,3915,3915,3915,0
|
|
20240221,165700,709146070,3915,3915,3915,3915,0
|
|
20240221,165600,709146070,3915,3915,3915,3915,0
|
|
20240221,165500,709146070,3915,3915,3915,3915,0
|
|
20240221,165400,709146070,3915,3915,3915,3915,0
|
|
20240221,165300,709146070,3915,3915,3915,3915,0
|
|
20240221,165200,709146070,3915,3915,3915,3915,0
|
|
20240221,165100,709146070,3915,3915,3915,3915,0
|
|
20240221,165000,709146070,3915,3915,3915,3915,0
|
|
20240221,164900,709146070,3915,3915,3915,3915,0
|
|
20240221,164800,709146070,3915,3915,3915,3915,0
|
|
20240221,164700,709146070,3915,3915,3915,3915,0
|
|
20240221,164600,709146070,3915,3915,3915,3915,0
|
|
20240221,164500,709146070,3915,3915,3915,3915,0
|
|
20240221,164400,709146070,3915,3915,3915,3915,0
|
|
20240221,164300,709146070,3915,3915,3915,3915,0
|
|
20240221,164200,709146070,3915,3915,3915,3915,0
|
|
20240221,164100,709146070,3915,3915,3915,3915,0
|
|
20240221,164000,709146070,3915,3915,3915,3915,0
|
|
20240221,163900,709146070,3915,3915,3915,3915,0
|
|
20240221,163800,709146070,3915,3915,3915,3915,0
|
|
20240221,163700,709146070,3915,3915,3915,3915,0
|
|
20240221,163600,709146070,3915,3915,3915,3915,6606
|
|
20240221,163500,709146070,3915,3915,3915,3915,0
|
|
20240221,163400,709146070,3915,3915,3915,3915,0
|
|
20240221,163300,709146070,3915,3915,3915,3915,0
|
|
20240221,163200,709146070,3915,3915,3915,3915,0
|
|
20240221,163100,709146070,3915,3915,3915,3915,0
|
|
20240221,163000,709146070,3915,3915,3915,3915,0
|
|
20240221,162900,709146070,3915,3915,3915,3915,0
|
|
20240221,162800,709146070,3915,3915,3915,3915,0
|
|
20240221,162700,709146070,3915,3915,3915,3915,0
|
|
20240221,162600,709146070,3915,3915,3915,3915,0
|
|
20240221,162500,709146070,3915,3915,3915,3915,0
|
|
20240221,162400,709146070,3915,3915,3915,3915,0
|
|
20240221,162300,709146070,3915,3915,3915,3915,0
|
|
20240221,162200,709146070,3915,3915,3915,3915,0
|
|
20240221,162100,709146070,3915,3915,3915,3915,0
|
|
20240221,162000,709146070,3915,3915,3915,3915,0
|
|
20240221,161900,709146070,3915,3915,3915,3915,0
|
|
20240221,161800,709146070,3915,3915,3915,3915,0
|
|
20240221,161700,709146070,3915,3915,3915,3915,0
|
|
20240221,161600,709146070,3915,3915,3915,3915,0
|
|
20240221,161500,709146070,3915,3915,3915,3915,0
|
|
20240221,161400,709146070,3915,3915,3915,3915,0
|
|
20240221,161300,709146070,3915,3915,3915,3915,0
|
|
20240221,161200,709146070,3915,3915,3915,3915,0
|
|
20240221,161100,709146070,3915,3915,3915,3915,0
|
|
20240221,161000,709146070,3915,3915,3915,3915,0
|
|
20240221,160900,709146070,3915,3915,3915,3915,0
|
|
20240221,160800,709146070,3915,3915,3915,3915,0
|
|
20240221,160700,709146070,3915,3915,3915,3915,0
|
|
20240221,160600,709146070,3915,3915,3915,3915,6606
|
|
20240221,160500,709146070,3915,3915,3915,3915,0
|
|
20240221,160400,709146070,3915,3915,3915,3915,0
|
|
20240221,160300,709146070,3915,3915,3915,3915,0
|
|
20240221,160200,709146070,3915,3915,3915,3915,0
|
|
20240221,160100,709146070,3915,3915,3915,3915,0
|
|
20240221,160000,709146070,3915,3915,3915,3915,0
|
|
20240221,155900,709146070,3915,3915,3915,3915,0
|
|
20240221,155800,709146070,3915,3915,3915,3915,0
|
|
20240221,155700,709146070,3915,3915,3915,3915,0
|
|
20240221,155600,709146070,3915,3915,3915,3915,0
|
|
20240221,155500,709146070,3915,3915,3915,3915,0
|
|
20240221,155400,709146070,3915,3915,3915,3915,0
|
|
20240221,155300,709146070,3915,3915,3915,3915,0
|
|
20240221,155200,709146070,3915,3915,3915,3915,0
|
|
20240221,155100,709146070,3915,3915,3915,3915,0
|
|
20240221,155000,709146070,3915,3915,3915,3915,0
|
|
20240221,154900,709146070,3915,3915,3915,3915,0
|
|
20240221,154800,709146070,3915,3915,3915,3915,0
|
|
20240221,154700,709146070,3915,3915,3915,3915,0
|
|
20240221,154600,709146070,3915,3915,3915,3915,0
|
|
20240221,154500,709146070,3915,3915,3915,3915,0
|
|
20240221,154400,709146070,3915,3915,3915,3915,0
|
|
20240221,154300,709146070,3915,3915,3915,3915,0
|
|
20240221,154200,709146070,3915,3915,3915,3915,0
|
|
20240221,154100,709146070,3915,3915,3915,3915,0
|
|
20240221,154000,709146070,3915,3915,3915,3915,0
|
|
20240221,153900,709146070,3915,3915,3915,3915,0
|
|
20240221,153800,709146070,3915,3915,3915,3915,0
|
|
20240221,153700,709146070,3915,3915,3915,3915,0
|
|
20240221,153600,709146070,3915,3915,3915,3915,6606
|
|
20240221,153500,709146070,3915,3915,3915,3915,0
|
|
20240221,153400,709146070,3915,3915,3915,3915,0
|
|
20240221,153300,709146070,3915,3915,3915,3915,0
|
|
20240221,153200,709146070,3915,3915,3915,3915,0
|
|
20240221,153100,709146070,3915,3915,3915,3915,0
|
|
20240221,153000,709146070,3915,3915,3915,3915,6606
|
|
20240221,152900,683283580,3895,3895,3895,3895,0
|
|
20240221,152800,683283580,3895,3895,3895,3895,0
|
|
20240221,152700,683283580,3895,3895,3895,3895,0
|
|
20240221,152600,683283580,3895,3895,3895,3895,0
|
|
20240221,152500,683283580,3895,3895,3895,3895,0
|
|
20240221,152400,683283580,3895,3895,3895,3895,0
|
|
20240221,152300,683283580,3895,3895,3895,3895,0
|
|
20240221,152200,683283580,3895,3895,3895,3895,0
|
|
20240221,152100,683283580,3895,3895,3895,3895,0
|
|
20240221,152000,683283580,3895,3895,3895,3895,0
|
|
20240221,151900,683283580,3895,3890,3895,3880,1493
|
|
20240221,151800,677481600,3900,3895,3900,3895,75
|
|
20240221,151700,677189250,3895,3890,3895,3890,682
|
|
20240221,151600,674535270,3895,3895,3895,3895,9
|
|
20240221,151500,674500215,3895,3890,3895,3890,807
|
|
20240221,151400,671357200,3890,3890,3890,3890,228
|
|
20240221,151300,670470280,3890,3885,3890,3885,275
|
|
20240221,151200,669401405,3885,3885,3890,3885,2977
|
|
20240221,151100,657820885,3890,3890,3890,3890,1
|
|
20240221,151000,657816995,3890,3885,3890,3885,128
|
|
20240221,150900,657319700,3880,3880,3885,3880,370
|
|
20240221,150800,655883420,3885,3885,3885,3885,1129
|
|
20240221,150700,651497255,3890,3890,3890,3890,27
|
|
20240221,150600,651392225,3890,3890,3890,3890,2
|
|
20240221,150500,651384445,3885,3890,3890,3885,102
|
|
20240221,150400,650988170,3890,3890,3890,3890,0
|
|
20240221,150300,650988170,3890,3890,3890,3890,0
|
|
20240221,150200,650988170,3890,3890,3890,3890,150
|
|
20240221,150100,650404670,3885,3885,3885,3885,0
|
|
20240221,150000,650404670,3885,3885,3885,3885,640
|
|
20240221,145900,647918270,3890,3880,3890,3880,380
|
|
20240221,145800,646441970,3880,3885,3885,3880,101
|
|
20240221,145700,646049590,3880,3880,3880,3880,200
|
|
20240221,145600,645273590,3890,3885,3890,3885,50
|
|
20240221,145500,645079145,3885,3885,3885,3885,0
|
|
20240221,145400,645079145,3885,3885,3885,3885,30
|
|
20240221,145300,644962595,3885,3890,3890,3885,539
|
|
20240221,145200,642867010,3890,3890,3890,3890,0
|
|
20240221,145100,642867010,3890,3895,3895,3890,91
|
|
20240221,145000,642513015,3890,3890,3890,3890,0
|
|
20240221,144900,642513015,3890,3880,3890,3880,179
|
|
20240221,144800,641818425,3880,3880,3880,3880,1
|
|
20240221,144700,641814545,3885,3880,3885,3880,844
|
|
20240221,144600,638539820,3880,3880,3880,3880,24
|
|
20240221,144500,638446700,3880,3880,3880,3880,500
|
|
20240221,144400,636506700,3880,3890,3890,3880,27
|
|
20240221,144300,636401680,3885,3885,3885,3885,219
|
|
20240221,144200,635550865,3885,3885,3885,3885,304
|
|
20240221,144100,634369825,3885,3885,3885,3885,0
|
|
20240221,144000,634369825,3885,3885,3885,3885,70
|
|
20240221,143900,634097875,3885,3885,3885,3885,101
|
|
20240221,143800,633705490,3885,3895,3895,3885,3158
|
|
20240221,143700,621436650,3895,3895,3895,3895,148
|
|
20240221,143600,620860190,3900,3900,3900,3900,0
|
|
20240221,143500,620860190,3900,3900,3900,3900,300
|
|
20240221,143400,619690190,3885,3885,3885,3885,94
|
|
20240221,143300,619325000,3885,3880,3885,3880,285
|
|
20240221,143200,618218915,3880,3880,3880,3880,0
|
|
20240221,143100,618218915,3880,3880,3880,3880,0
|
|
20240221,143000,618218915,3880,3905,3905,3880,400
|
|
20240221,142900,616664415,3905,3880,3905,3880,372
|
|
20240221,142800,615211880,3910,3875,3910,3875,3080
|
|
20240221,142700,603199460,3870,3870,3870,3870,111
|
|
20240221,142600,602769890,3900,3875,3900,3865,5388
|
|
20240221,142500,581850855,3875,3885,3885,3875,3299
|
|
20240221,142400,569056355,3885,3885,3885,3885,201
|
|
20240221,142300,568275470,3895,3895,3895,3895,0
|
|
20240221,142200,568275470,3895,3885,3895,3885,1010
|
|
20240221,142100,564343420,3885,3875,3885,3875,608
|
|
20240221,142000,561986860,3875,3895,3895,3875,9381
|
|
20240221,141900,525536790,3895,3895,3895,3895,551
|
|
20240221,141800,523390645,3895,3900,3900,3895,4489
|
|
20240221,141700,505897170,3905,3905,3905,3900,853
|
|
20240221,141600,502570405,3905,3905,3905,3905,228
|
|
20240221,141500,501680065,3905,3905,3905,3905,198
|
|
20240221,141400,500906875,3900,3900,3900,3900,0
|
|
20240221,141300,500906875,3900,3900,3900,3900,6
|
|
20240221,141200,500883475,3900,3905,3905,3900,1059
|
|
20240221,141100,496753210,3905,3900,3910,3900,3489
|
|
20240221,141000,483136260,3920,3920,3920,3920,0
|
|
20240221,140900,483136260,3920,3910,3920,3900,1007
|
|
20240221,140800,479203500,3920,3920,3920,3920,0
|
|
20240221,140700,479203500,3920,3920,3920,3920,0
|
|
20240221,140600,479203500,3920,3915,3920,3915,381
|
|
20240221,140500,477711700,3915,3915,3915,3915,22
|
|
20240221,140400,477625570,3915,3915,3915,3915,52
|
|
20240221,140300,477421990,3915,3915,3915,3915,1400
|
|
20240221,140200,471940990,3915,3915,3915,3915,5
|
|
20240221,140100,471921415,3915,3915,3915,3915,2
|
|
20240221,140000,471913585,3910,3915,3915,3910,1708
|
|
20240221,135900,465235190,3915,3915,3915,3915,37
|
|
20240221,135800,465090335,3915,3915,3915,3915,180
|
|
20240221,135700,464385635,3915,3910,3915,3910,850
|
|
20240221,135600,461060510,3915,3915,3915,3910,201
|
|
20240221,135500,460273625,3915,3915,3915,3915,0
|
|
20240221,135400,460273625,3915,3915,3915,3915,1
|
|
20240221,135300,460269710,3910,3910,3910,3910,420
|
|
20240221,135200,458627510,3910,3910,3910,3910,300
|
|
20240221,135100,457454510,3910,3915,3915,3910,331
|
|
20240221,135000,456160025,3915,3915,3915,3915,0
|
|
20240221,134900,456160025,3915,3910,3915,3910,181
|
|
20240221,134800,455452310,3915,3915,3915,3910,875
|
|
20240221,134700,452028545,3925,3925,3925,3925,0
|
|
20240221,134600,452028545,3925,3925,3925,3925,0
|
|
20240221,134500,452028545,3925,3925,3925,3925,10
|
|
20240221,134400,451989295,3925,3925,3925,3925,0
|
|
20240221,134300,451989295,3925,3915,3925,3915,12
|
|
20240221,134200,451942270,3925,3925,3925,3925,0
|
|
20240221,134100,451942270,3925,3925,3925,3915,302
|
|
20240221,134000,450759920,3920,3920,3925,3920,124
|
|
20240221,133900,450273835,3930,3925,3930,3925,502
|
|
20240221,133800,448303480,3920,3920,3920,3920,479
|
|
20240221,133700,446425800,3920,3920,3920,3920,246
|
|
20240221,133600,445461480,3920,3920,3920,3920,100
|
|
20240221,133500,445069480,3920,3920,3920,3920,35
|
|
20240221,133400,444932280,3920,3920,3920,3920,42
|
|
20240221,133300,444767640,3920,3920,3920,3920,1
|
|
20240221,133200,444763720,3905,3905,3905,3905,5
|
|
20240221,133100,444744195,3920,3915,3920,3915,508
|
|
20240221,133000,442755290,3915,3910,3915,3905,250
|
|
20240221,132900,441778125,3915,3915,3915,3915,9
|
|
20240221,132800,441742890,3920,3920,3920,3915,122
|
|
20240221,132700,441265250,3910,3930,3930,3890,13977
|
|
20240221,132600,386666165,3935,3935,3935,3935,1
|
|
20240221,132500,386662230,3935,3935,3935,3935,0
|
|
20240221,132400,386662230,3935,3935,3935,3935,276
|
|
20240221,132300,385576170,3935,3935,3935,3935,100
|
|
20240221,132200,385182670,3935,3935,3935,3935,0
|
|
20240221,132100,385182670,3935,3935,3935,3935,131
|
|
20240221,132000,384667185,3930,3930,3930,3930,432
|
|
20240221,131900,382969425,3930,3930,3930,3930,0
|
|
20240221,131800,382969425,3930,3930,3930,3930,1
|
|
20240221,131700,382965495,3925,3930,3930,3925,48
|
|
20240221,131600,382777090,3930,3930,3930,3930,0
|
|
20240221,131500,382777090,3930,3930,3930,3930,0
|
|
20240221,131400,382777090,3930,3930,3930,3925,38
|
|
20240221,131300,382627930,3925,3930,3930,3925,610
|
|
20240221,131200,380230865,3930,3930,3930,3930,2
|
|
20240221,131100,380223005,3930,3930,3930,3930,1
|
|
20240221,131000,380219075,3935,3935,3935,3935,100
|
|
20240221,130900,379825575,3935,3935,3935,3935,125
|
|
20240221,130800,379333700,3935,3935,3935,3935,434
|
|
20240221,130700,377625910,3935,3925,3935,3925,1928
|
|
20240221,130600,370058500,3925,3930,3930,3925,270
|
|
20240221,130500,368997500,3935,3930,3935,3930,2610
|
|
20240221,130400,358740195,3935,3940,3940,3935,209
|
|
20240221,130300,357917530,3940,3940,3940,3940,0
|
|
20240221,130200,357917530,3940,3935,3940,3935,632
|
|
20240221,130100,355430600,3935,3935,3935,3935,528
|
|
20240221,130000,353352920,3940,3940,3940,3940,1
|
|
20240221,125900,353348980,3935,3935,3935,3935,7
|
|
20240221,125800,353321435,3945,3945,3945,3945,0
|
|
20240221,125700,353321435,3945,3945,3945,3945,0
|
|
20240221,125600,353321435,3945,3945,3945,3945,1
|
|
20240221,125500,353317490,3940,3950,3950,3940,1520
|
|
20240221,125400,347328460,3950,3950,3950,3950,6
|
|
20240221,125300,347304760,3950,3950,3950,3950,0
|
|
20240221,125200,347304760,3950,3940,3950,3940,4
|
|
20240221,125100,347288990,3940,3940,3940,3940,1495
|
|
20240221,125000,341398690,3940,3950,3950,3940,239
|
|
20240221,124900,340454930,3950,3950,3950,3950,0
|
|
20240221,124800,340454930,3950,3950,3950,3950,0
|
|
20240221,124700,340454930,3950,3950,3950,3950,0
|
|
20240221,124600,340454930,3950,3950,3950,3950,20
|
|
20240221,124500,340375930,3950,3950,3950,3940,413
|
|
20240221,124400,338746770,3950,3950,3950,3950,0
|
|
20240221,124300,338746770,3950,3950,3950,3950,200
|
|
20240221,124200,337956770,3950,3950,3950,3950,1
|
|
20240221,124100,337952820,3940,3940,3940,3940,13
|
|
20240221,124000,337901600,3950,3950,3950,3940,212
|
|
20240221,123900,337066200,3950,3950,3950,3950,12
|
|
20240221,123800,337018800,3950,3950,3950,3950,71
|
|
20240221,123700,336738350,3950,3950,3950,3950,0
|
|
20240221,123600,336738350,3950,3950,3950,3950,1
|
|
20240221,123500,336734400,3945,3950,3950,3945,17
|
|
20240221,123400,336667300,3955,3955,3955,3950,38
|
|
20240221,123300,336517085,3955,3955,3955,3955,500
|
|
20240221,123200,334539585,3955,3955,3955,3955,0
|
|
20240221,123100,334539585,3955,3955,3955,3955,101
|
|
20240221,123000,334140130,3955,3940,3955,3940,48
|
|
20240221,122900,333950995,3955,3940,3955,3940,3
|
|
20240221,122800,333939160,3930,3930,3930,3930,0
|
|
20240221,122700,333939160,3930,3930,3930,3930,0
|
|
20240221,122600,333939160,3930,3930,3930,3930,0
|
|
20240221,122500,333939160,3930,3935,3935,3930,190
|
|
20240221,122400,333192440,3935,3935,3935,3935,99
|
|
20240221,122300,332802875,3935,3940,3940,3935,2757
|
|
20240221,122200,321943025,3940,3940,3940,3940,13
|
|
20240221,122100,321891805,3945,3945,3945,3945,1
|
|
20240221,122000,321887860,3945,3945,3945,3945,0
|
|
20240221,121900,321887860,3945,3945,3945,3945,0
|
|
20240221,121800,321887860,3945,3945,3945,3945,0
|
|
20240221,121700,321887860,3945,3945,3945,3945,152
|
|
20240221,121600,321288220,3950,3950,3950,3950,27
|
|
20240221,121500,321181570,3950,3955,3955,3950,860
|
|
20240221,121400,317784220,3950,3950,3950,3950,100
|
|
20240221,121300,317389220,3950,3950,3950,3950,0
|
|
20240221,121200,317389220,3950,3950,3950,3950,10
|
|
20240221,121100,317349720,3955,3955,3955,3955,0
|
|
20240221,121000,317349720,3955,3955,3955,3955,0
|
|
20240221,120900,317349720,3955,3955,3955,3955,50
|
|
20240221,120800,317151970,3950,3950,3950,3950,900
|
|
20240221,120700,313596970,3955,3955,3955,3955,187
|
|
20240221,120600,312857385,3950,3950,3950,3950,0
|
|
20240221,120500,312857385,3950,3950,3950,3950,500
|
|
20240221,120400,310882385,3950,3950,3950,3950,0
|
|
20240221,120300,310882385,3950,3955,3955,3950,38
|
|
20240221,120200,310732160,3955,3955,3955,3955,0
|
|
20240221,120100,310732160,3955,3955,3955,3955,0
|
|
20240221,120000,310732160,3955,3955,3955,3955,0
|
|
20240221,115900,310732160,3955,3955,3955,3955,1
|
|
20240221,115800,310728205,3955,3955,3955,3955,0
|
|
20240221,115700,310728205,3955,3955,3955,3955,0
|
|
20240221,115600,310728205,3955,3955,3955,3955,50
|
|
20240221,115500,310530455,3950,3950,3950,3950,0
|
|
20240221,115400,310530455,3950,3950,3950,3950,43
|
|
20240221,115300,310360605,3950,3950,3950,3950,0
|
|
20240221,115200,310360605,3950,3950,3950,3950,246
|
|
20240221,115100,309388905,3950,3955,3955,3950,100
|
|
20240221,115000,308993900,3950,3950,3950,3950,50
|
|
20240221,114900,308796400,3950,3970,3970,3950,70
|
|
20240221,114800,308519500,3970,3970,3970,3970,0
|
|
20240221,114700,308519500,3970,3970,3970,3970,30
|
|
20240221,114600,308400400,3950,3950,3950,3950,0
|
|
20240221,114500,308400400,3950,3950,3950,3950,0
|
|
20240221,114400,308400400,3950,3950,3950,3950,13
|
|
20240221,114300,308349050,3965,3965,3965,3965,0
|
|
20240221,114200,308349050,3965,3965,3965,3965,45
|
|
20240221,114100,308170625,3950,3950,3950,3950,0
|
|
20240221,114000,308170625,3950,3950,3950,3950,0
|
|
20240221,113900,308170625,3950,3950,3950,3950,0
|
|
20240221,113800,308170625,3950,3950,3950,3950,1
|
|
20240221,113700,308166675,3970,3970,3970,3970,0
|
|
20240221,113600,308166675,3970,3970,3970,3970,0
|
|
20240221,113500,308166675,3970,3970,3970,3970,0
|
|
20240221,113400,308166675,3970,3970,3970,3970,1
|
|
20240221,113300,308162705,3965,3965,3965,3965,3321
|
|
20240221,113200,294994940,3965,3965,3965,3965,0
|
|
20240221,113100,294994940,3965,3970,3970,3965,1422
|
|
20240221,113000,289356705,3965,3970,3980,3965,1079
|
|
20240221,112900,285078360,3970,3970,3970,3970,0
|
|
20240221,112800,285078360,3970,3970,3970,3970,81
|
|
20240221,112700,284756790,3965,3965,3965,3965,395
|
|
20240221,112600,283190615,3945,3945,3945,3945,17
|
|
20240221,112500,283123550,3945,3945,3945,3945,14
|
|
20240221,112400,283068320,3940,3955,3955,3940,300
|
|
20240221,112300,281885245,3985,3985,3985,3985,0
|
|
20240221,112200,281885245,3985,3960,3985,3955,1054
|
|
20240221,112100,277705725,3965,3965,3965,3965,228
|
|
20240221,112000,276801705,3980,3980,3980,3980,0
|
|
20240221,111900,276801705,3980,3965,3980,3965,26
|
|
20240221,111800,276698315,3970,3970,3970,3970,155
|
|
20240221,111700,276082965,3970,3975,3975,3970,822
|
|
20240221,111600,272819620,3970,3970,3970,3970,0
|
|
20240221,111500,272819620,3970,3970,3970,3970,0
|
|
20240221,111400,272819620,3970,3970,3970,3970,10
|
|
20240221,111300,272779920,3965,3965,3965,3965,0
|
|
20240221,111200,272779920,3965,3965,3965,3965,0
|
|
20240221,111100,272779920,3965,3965,3965,3965,910
|
|
20240221,111000,269171770,3965,3965,3965,3965,0
|
|
20240221,110900,269171770,3965,3965,3965,3965,0
|
|
20240221,110800,269171770,3965,3965,3965,3965,0
|
|
20240221,110700,269171770,3965,3965,3965,3965,0
|
|
20240221,110600,269171770,3965,3965,3965,3965,13
|
|
20240221,110500,269120225,3980,3980,3980,3980,0
|
|
20240221,110400,269120225,3980,3980,3980,3980,50
|
|
20240221,110300,268921225,3980,3980,3980,3980,0
|
|
20240221,110200,268921225,3980,3980,3980,3980,118
|
|
20240221,110100,268451585,3985,3985,3985,3985,150
|
|
20240221,110000,267853835,3985,3985,3985,3985,95
|
|
20240221,105900,267475260,3990,3990,3990,3985,1106
|
|
20240221,105800,263066095,3995,3980,3995,3980,353
|
|
20240221,105700,261661110,3975,3975,3975,3975,20
|
|
20240221,105600,261581610,3975,3960,3975,3960,806
|
|
20240221,105500,258388290,3965,3950,3965,3950,2928
|
|
20240221,105400,246793215,3950,3955,3955,3950,26
|
|
20240221,105300,246690510,3955,3960,3960,3955,435
|
|
20240221,105200,244970005,3965,3965,3965,3965,0
|
|
20240221,105100,244970005,3965,3965,3965,3965,0
|
|
20240221,105000,244970005,3965,3955,3965,3955,5376
|
|
20240221,104900,223661215,3965,3965,3965,3960,1693
|
|
20240221,104800,216955165,3970,3970,3970,3970,3
|
|
20240221,104700,216943255,3965,3965,3965,3965,233
|
|
20240221,104600,216019410,3970,3975,3975,3970,145
|
|
20240221,104500,215443260,3975,3975,3975,3975,0
|
|
20240221,104400,215443260,3975,3975,3975,3975,0
|
|
20240221,104300,215443260,3975,3975,3975,3975,0
|
|
20240221,104200,215443260,3975,3975,3975,3975,0
|
|
20240221,104100,215443260,3975,3975,3980,3975,90
|
|
20240221,104000,215085435,3975,3975,3975,3975,115
|
|
20240221,103900,214628310,3975,3975,3975,3975,128
|
|
20240221,103800,214119510,3975,3975,3975,3975,1
|
|
20240221,103700,214115535,3975,3975,3975,3975,107
|
|
20240221,103600,213690210,3955,3955,3955,3955,500
|
|
20240221,103500,211712710,3975,3975,3975,3975,0
|
|
20240221,103400,211712710,3975,3975,3975,3975,2
|
|
20240221,103300,211704760,3950,3950,3950,3950,400
|
|
20240221,103200,210124760,3950,3950,3950,3950,0
|
|
20240221,103100,210124760,3950,3950,3950,3950,0
|
|
20240221,103000,210124760,3950,3950,3950,3950,0
|
|
20240221,102900,210124760,3950,3950,3950,3950,0
|
|
20240221,102800,210124760,3950,3950,3950,3950,14
|
|
20240221,102700,210069460,3975,3960,3975,3945,1006
|
|
20240221,102600,206077290,3945,3945,3945,3945,0
|
|
20240221,102500,206077290,3945,3945,3945,3945,0
|
|
20240221,102400,206077290,3945,3945,3945,3945,0
|
|
20240221,102300,206077290,3945,3945,3945,3945,0
|
|
20240221,102200,206077290,3945,3945,3945,3945,13
|
|
20240221,102100,206026005,3945,3950,3950,3945,2730
|
|
20240221,102000,195251005,3960,3960,3960,3960,1
|
|
20240221,101900,195247045,3960,3960,3960,3960,0
|
|
20240221,101800,195247045,3960,3960,3960,3960,0
|
|
20240221,101700,195247045,3960,3960,3960,3960,1
|
|
20240221,101600,195243085,3960,3960,3960,3960,20
|
|
20240221,101500,195163885,3960,3960,3960,3960,0
|
|
20240221,101400,195163885,3960,3960,3960,3960,0
|
|
20240221,101300,195163885,3960,3960,3960,3960,3
|
|
20240221,101200,195152005,3940,3940,3940,3940,0
|
|
20240221,101100,195152005,3940,3940,3940,3940,0
|
|
20240221,101000,195152005,3940,3940,3940,3940,0
|
|
20240221,100900,195152005,3940,3960,3960,3940,16
|
|
20240221,100800,195088925,3940,3940,3940,3940,2
|
|
20240221,100700,195081045,3960,3960,3960,3960,0
|
|
20240221,100600,195081045,3960,3960,3960,3960,0
|
|
20240221,100500,195081045,3960,3960,3960,3960,0
|
|
20240221,100400,195081045,3960,3960,3960,3960,2
|
|
20240221,100300,195073125,3930,3940,3940,3930,1301
|
|
20240221,100200,189952200,3940,3940,3940,3940,0
|
|
20240221,100100,189952200,3940,3940,3940,3940,5
|
|
20240221,100000,189932500,3935,3945,3945,3935,1000
|
|
20240221,095900,185992025,3940,3940,3940,3940,0
|
|
20240221,095800,185992025,3940,3945,3945,3940,400
|
|
20240221,095700,184415115,3945,3945,3945,3945,1
|
|
20240221,095600,184411170,3945,3945,3945,3945,0
|
|
20240221,095500,184411170,3945,3945,3945,3945,0
|
|
20240221,095400,184411170,3945,3945,3945,3945,1
|
|
20240221,095300,184407225,3940,3940,3940,3940,0
|
|
20240221,095200,184407225,3940,3940,3940,3940,250
|
|
20240221,095100,183422225,3940,3940,3940,3940,440
|
|
20240221,095000,181688625,3940,3955,3955,3940,15
|
|
20240221,094900,181629510,3960,3940,3960,3940,647
|
|
20240221,094800,179080310,3940,3940,3940,3940,0
|
|
20240221,094700,179080310,3940,3940,3940,3940,100
|
|
20240221,094600,178686310,3965,3965,3965,3965,0
|
|
20240221,094500,178686310,3965,3950,3965,3935,2157
|
|
20240221,094400,170187435,3950,3950,3950,3950,357
|
|
20240221,094300,168777285,3950,3965,3965,3950,105
|
|
20240221,094200,168362460,3965,3950,3965,3950,205
|
|
20240221,094100,167551210,3950,3940,3950,3940,14
|
|
20240221,094000,167496030,3940,3940,3950,3940,2047
|
|
20240221,093900,159430720,3940,3940,3940,3940,320
|
|
20240221,093800,158169920,3940,3950,3950,3940,275
|
|
20240221,093700,157086410,3940,3940,3940,3940,0
|
|
20240221,093600,157086410,3940,3940,3940,3940,0
|
|
20240221,093500,157086410,3940,3940,3940,3940,1213
|
|
20240221,093400,152307190,3940,3940,3940,3940,199
|
|
20240221,093300,151523130,3940,3945,3945,3940,651
|
|
20240221,093200,148955105,3945,3945,3945,3945,348
|
|
20240221,093100,147582245,3950,3960,3960,3945,1777
|
|
20240221,093000,140548245,3965,3965,3965,3965,84
|
|
20240221,092900,140215185,3965,3965,3965,3965,321
|
|
20240221,092800,138942420,3965,3965,3965,3965,1029
|
|
20240221,092700,134862435,3970,3970,3970,3970,43
|
|
20240221,092600,134691725,3970,3970,3970,3970,428
|
|
20240221,092500,132992565,3970,3980,3980,3965,564
|
|
20240221,092400,130753110,3980,3990,3990,3980,320
|
|
20240221,092300,129476730,3995,4020,4020,3995,1090
|
|
20240221,092200,125096355,4015,4015,4015,4015,865
|
|
20240221,092100,121623380,4015,3995,4015,3995,2084
|
|
20240221,092000,113261780,3995,4015,4020,3995,329
|
|
20240221,091900,111940120,4020,4020,4025,4020,8809
|
|
20240221,091800,76527195,4020,4020,4020,3995,35
|
|
20240221,091700,76386670,3995,4005,4015,3995,3617
|
|
20240221,091600,61883055,4005,3990,4005,3990,869
|
|
20240221,091500,58408860,3970,3970,3970,3970,672
|
|
20240221,091400,55741020,3990,3970,3990,3970,1813
|
|
20240221,091300,48543150,3970,3975,3990,3970,1150
|
|
20240221,091200,43965650,3970,3970,3970,3970,0
|
|
20240221,091100,43965650,3970,3970,3970,3970,0
|
|
20240221,091000,43965650,3970,3970,3970,3970,1609
|
|
20240221,090900,37577920,3970,3970,3970,3970,330
|
|
20240221,090800,36267820,3970,3970,3970,3970,1
|
|
20240221,090700,36263850,3980,3980,3980,3980,122
|
|
20240221,090600,35778290,3990,3990,3995,3990,156
|
|
20240221,090500,35155570,3990,3990,3990,3990,67
|
|
20240221,090400,34888240,3990,3990,3990,3990,100
|
|
20240221,090300,34489240,3990,4000,4000,3965,1362
|
|
20240221,090200,29082675,3960,3965,3965,3960,200
|
|
20240221,090100,28289890,3960,3995,4000,3960,1457
|
|
20240221,090000,22513455,3975,3990,3990,3975,5603
|