703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,204000,53812230,7330,7330,7330,7330,87
|
|
20240221,203900,53812230,7330,7330,7330,7330,0
|
|
20240221,203800,53812230,7330,7330,7330,7330,0
|
|
20240221,203700,53812230,7330,7330,7330,7330,0
|
|
20240221,203600,53812230,7330,7330,7330,7330,0
|
|
20240221,203500,53812230,7330,7330,7330,7330,0
|
|
20240221,203400,53812230,7330,7330,7330,7330,0
|
|
20240221,203300,53812230,7330,7330,7330,7330,0
|
|
20240221,203200,53812230,7330,7330,7330,7330,0
|
|
20240221,203100,53812230,7330,7330,7330,7330,0
|
|
20240221,203000,53812230,7330,7330,7330,7330,0
|
|
20240221,202900,53812230,7330,7330,7330,7330,0
|
|
20240221,202800,53812230,7330,7330,7330,7330,0
|
|
20240221,202700,53812230,7330,7330,7330,7330,0
|
|
20240221,202600,53812230,7330,7330,7330,7330,0
|
|
20240221,202500,53812230,7330,7330,7330,7330,0
|
|
20240221,202400,53812230,7330,7330,7330,7330,0
|
|
20240221,202300,53812230,7330,7330,7330,7330,0
|
|
20240221,202200,53812230,7330,7330,7330,7330,0
|
|
20240221,202100,53812230,7330,7330,7330,7330,0
|
|
20240221,202000,53812230,7330,7330,7330,7330,0
|
|
20240221,201900,53812230,7330,7330,7330,7330,0
|
|
20240221,201800,53812230,7330,7330,7330,7330,0
|
|
20240221,201700,53812230,7330,7330,7330,7330,0
|
|
20240221,201600,53812230,7330,7330,7330,7330,0
|
|
20240221,201500,53812230,7330,7330,7330,7330,0
|
|
20240221,201400,53812230,7330,7330,7330,7330,0
|
|
20240221,201300,53812230,7330,7330,7330,7330,0
|
|
20240221,201200,53812230,7330,7330,7330,7330,0
|
|
20240221,201100,53812230,7330,7330,7330,7330,0
|
|
20240221,201000,53812230,7330,7330,7330,7330,87
|
|
20240221,200900,53812230,7330,7330,7330,7330,0
|
|
20240221,200800,53812230,7330,7330,7330,7330,0
|
|
20240221,200700,53812230,7330,7330,7330,7330,0
|
|
20240221,200600,53812230,7330,7330,7330,7330,0
|
|
20240221,200500,53812230,7330,7330,7330,7330,0
|
|
20240221,200400,53812230,7330,7330,7330,7330,0
|
|
20240221,200300,53812230,7330,7330,7330,7330,0
|
|
20240221,200200,53812230,7330,7330,7330,7330,0
|
|
20240221,200100,53812230,7330,7330,7330,7330,0
|
|
20240221,200000,53812230,7330,7330,7330,7330,0
|
|
20240221,195900,53812230,7330,7330,7330,7330,0
|
|
20240221,195800,53812230,7330,7330,7330,7330,0
|
|
20240221,195700,53812230,7330,7330,7330,7330,0
|
|
20240221,195600,53812230,7330,7330,7330,7330,0
|
|
20240221,195500,53812230,7330,7330,7330,7330,0
|
|
20240221,195400,53812230,7330,7330,7330,7330,0
|
|
20240221,195300,53812230,7330,7330,7330,7330,0
|
|
20240221,195200,53812230,7330,7330,7330,7330,0
|
|
20240221,195100,53812230,7330,7330,7330,7330,0
|
|
20240221,195000,53812230,7330,7330,7330,7330,0
|
|
20240221,194900,53812230,7330,7330,7330,7330,0
|
|
20240221,194800,53812230,7330,7330,7330,7330,0
|
|
20240221,194700,53812230,7330,7330,7330,7330,0
|
|
20240221,194600,53812230,7330,7330,7330,7330,0
|
|
20240221,194500,53812230,7330,7330,7330,7330,0
|
|
20240221,194400,53812230,7330,7330,7330,7330,0
|
|
20240221,194300,53812230,7330,7330,7330,7330,0
|
|
20240221,194200,53812230,7330,7330,7330,7330,0
|
|
20240221,194100,53812230,7330,7330,7330,7330,0
|
|
20240221,194000,53812230,7330,7330,7330,7330,87
|
|
20240221,193900,53812230,7330,7330,7330,7330,0
|
|
20240221,193800,53812230,7330,7330,7330,7330,0
|
|
20240221,193700,53812230,7330,7330,7330,7330,0
|
|
20240221,193600,53812230,7330,7330,7330,7330,0
|
|
20240221,193500,53812230,7330,7330,7330,7330,0
|
|
20240221,193400,53812230,7330,7330,7330,7330,0
|
|
20240221,193300,53812230,7330,7330,7330,7330,0
|
|
20240221,193200,53812230,7330,7330,7330,7330,0
|
|
20240221,193100,53812230,7330,7330,7330,7330,0
|
|
20240221,193000,53812230,7330,7330,7330,7330,0
|
|
20240221,192900,53812230,7330,7330,7330,7330,0
|
|
20240221,192800,53812230,7330,7330,7330,7330,0
|
|
20240221,192700,53812230,7330,7330,7330,7330,0
|
|
20240221,192600,53812230,7330,7330,7330,7330,0
|
|
20240221,192500,53812230,7330,7330,7330,7330,0
|
|
20240221,192400,53812230,7330,7330,7330,7330,0
|
|
20240221,192300,53812230,7330,7330,7330,7330,0
|
|
20240221,192200,53812230,7330,7330,7330,7330,0
|
|
20240221,192100,53812230,7330,7330,7330,7330,0
|
|
20240221,192000,53812230,7330,7330,7330,7330,0
|
|
20240221,191900,53812230,7330,7330,7330,7330,0
|
|
20240221,191800,53812230,7330,7330,7330,7330,0
|
|
20240221,191700,53812230,7330,7330,7330,7330,0
|
|
20240221,191600,53812230,7330,7330,7330,7330,0
|
|
20240221,191500,53812230,7330,7330,7330,7330,0
|
|
20240221,191400,53812230,7330,7330,7330,7330,0
|
|
20240221,191300,53812230,7330,7330,7330,7330,0
|
|
20240221,191200,53812230,7330,7330,7330,7330,0
|
|
20240221,191100,53812230,7330,7330,7330,7330,0
|
|
20240221,191000,53812230,7330,7330,7330,7330,87
|
|
20240221,190900,53812230,7330,7330,7330,7330,0
|
|
20240221,190800,53812230,7330,7330,7330,7330,0
|
|
20240221,190700,53812230,7330,7330,7330,7330,0
|
|
20240221,190600,53812230,7330,7330,7330,7330,0
|
|
20240221,190500,53812230,7330,7330,7330,7330,0
|
|
20240221,190400,53812230,7330,7330,7330,7330,0
|
|
20240221,190300,53812230,7330,7330,7330,7330,0
|
|
20240221,190200,53812230,7330,7330,7330,7330,0
|
|
20240221,190100,53812230,7330,7330,7330,7330,0
|
|
20240221,190000,53812230,7330,7330,7330,7330,0
|
|
20240221,185900,53812230,7330,7330,7330,7330,0
|
|
20240221,185800,53812230,7330,7330,7330,7330,0
|
|
20240221,185700,53812230,7330,7330,7330,7330,0
|
|
20240221,185600,53812230,7330,7330,7330,7330,0
|
|
20240221,185500,53812230,7330,7330,7330,7330,0
|
|
20240221,185400,53812230,7330,7330,7330,7330,0
|
|
20240221,185300,53812230,7330,7330,7330,7330,0
|
|
20240221,185200,53812230,7330,7330,7330,7330,0
|
|
20240221,185100,53812230,7330,7330,7330,7330,0
|
|
20240221,185000,53812230,7330,7330,7330,7330,0
|
|
20240221,184900,53812230,7330,7330,7330,7330,0
|
|
20240221,184800,53812230,7330,7330,7330,7330,0
|
|
20240221,184700,53812230,7330,7330,7330,7330,0
|
|
20240221,184600,53812230,7330,7330,7330,7330,0
|
|
20240221,184500,53812230,7330,7330,7330,7330,0
|
|
20240221,184400,53812230,7330,7330,7330,7330,0
|
|
20240221,184300,53812230,7330,7330,7330,7330,0
|
|
20240221,184200,53812230,7330,7330,7330,7330,0
|
|
20240221,184100,53812230,7330,7330,7330,7330,0
|
|
20240221,184000,53812230,7330,7330,7330,7330,87
|
|
20240221,183900,53812230,7330,7330,7330,7330,0
|
|
20240221,183800,53812230,7330,7330,7330,7330,0
|
|
20240221,183700,53812230,7330,7330,7330,7330,0
|
|
20240221,183600,53812230,7330,7330,7330,7330,0
|
|
20240221,183500,53812230,7330,7330,7330,7330,0
|
|
20240221,183400,53812230,7330,7330,7330,7330,0
|
|
20240221,183300,53812230,7330,7330,7330,7330,0
|
|
20240221,183200,53812230,7330,7330,7330,7330,0
|
|
20240221,183100,53812230,7330,7330,7330,7330,0
|
|
20240221,183000,53812230,7330,7330,7330,7330,0
|
|
20240221,182900,53812230,7330,7330,7330,7330,0
|
|
20240221,182800,53812230,7330,7330,7330,7330,0
|
|
20240221,182700,53812230,7330,7330,7330,7330,0
|
|
20240221,182600,53812230,7330,7330,7330,7330,0
|
|
20240221,182500,53812230,7330,7330,7330,7330,0
|
|
20240221,182400,53812230,7330,7330,7330,7330,0
|
|
20240221,182300,53812230,7330,7330,7330,7330,0
|
|
20240221,182200,53812230,7330,7330,7330,7330,0
|
|
20240221,182100,53812230,7330,7330,7330,7330,0
|
|
20240221,182000,53812230,7330,7330,7330,7330,0
|
|
20240221,181900,53812230,7330,7330,7330,7330,0
|
|
20240221,181800,53812230,7330,7330,7330,7330,0
|
|
20240221,181700,53812230,7330,7330,7330,7330,0
|
|
20240221,181600,53812230,7330,7330,7330,7330,0
|
|
20240221,181500,53812230,7330,7330,7330,7330,0
|
|
20240221,181400,53812230,7330,7330,7330,7330,0
|
|
20240221,181300,53812230,7330,7330,7330,7330,0
|
|
20240221,181200,53812230,7330,7330,7330,7330,0
|
|
20240221,181100,53812230,7330,7330,7330,7330,0
|
|
20240221,181000,53812230,7330,7330,7330,7330,87
|
|
20240221,180900,53812230,7330,7330,7330,7330,0
|
|
20240221,180800,53812230,7330,7330,7330,7330,0
|
|
20240221,180700,53812230,7330,7330,7330,7330,0
|
|
20240221,180600,53812230,7330,7330,7330,7330,0
|
|
20240221,180500,53812230,7330,7330,7330,7330,0
|
|
20240221,180400,53812230,7330,7330,7330,7330,0
|
|
20240221,180300,53812230,7330,7330,7330,7330,0
|
|
20240221,180200,53812230,7330,7330,7330,7330,0
|
|
20240221,180100,53812230,7330,7330,7330,7330,0
|
|
20240221,180000,53812230,7330,7330,7330,7330,0
|
|
20240221,175900,53812230,7330,7330,7330,7330,0
|
|
20240221,175800,53812230,7330,7330,7330,7330,0
|
|
20240221,175700,53812230,7330,7330,7330,7330,0
|
|
20240221,175600,53812230,7330,7330,7330,7330,0
|
|
20240221,175500,53812230,7330,7330,7330,7330,0
|
|
20240221,175400,53812230,7330,7330,7330,7330,0
|
|
20240221,175300,53812230,7330,7330,7330,7330,0
|
|
20240221,175200,53812230,7330,7330,7330,7330,0
|
|
20240221,175100,53812230,7330,7330,7330,7330,0
|
|
20240221,175000,53812230,7330,7330,7330,7330,0
|
|
20240221,174900,53812230,7330,7330,7330,7330,0
|
|
20240221,174800,53812230,7330,7330,7330,7330,0
|
|
20240221,174700,53812230,7330,7330,7330,7330,0
|
|
20240221,174600,53812230,7330,7330,7330,7330,0
|
|
20240221,174500,53812230,7330,7330,7330,7330,0
|
|
20240221,174400,53812230,7330,7330,7330,7330,0
|
|
20240221,174300,53812230,7330,7330,7330,7330,0
|
|
20240221,174200,53812230,7330,7330,7330,7330,0
|
|
20240221,174100,53812230,7330,7330,7330,7330,0
|
|
20240221,174000,53812230,7330,7330,7330,7330,87
|
|
20240221,173900,53812230,7330,7330,7330,7330,0
|
|
20240221,173800,53812230,7330,7330,7330,7330,0
|
|
20240221,173700,53812230,7330,7330,7330,7330,0
|
|
20240221,173600,53812230,7330,7330,7330,7330,0
|
|
20240221,173500,53812230,7330,7330,7330,7330,0
|
|
20240221,173400,53812230,7330,7330,7330,7330,0
|
|
20240221,173300,53812230,7330,7330,7330,7330,0
|
|
20240221,173200,53812230,7330,7330,7330,7330,0
|
|
20240221,173100,53812230,7330,7330,7330,7330,0
|
|
20240221,173000,53812230,7330,7330,7330,7330,0
|
|
20240221,172900,53812230,7330,7330,7330,7330,0
|
|
20240221,172800,53812230,7330,7330,7330,7330,0
|
|
20240221,172700,53812230,7330,7330,7330,7330,0
|
|
20240221,172600,53812230,7330,7330,7330,7330,0
|
|
20240221,172500,53812230,7330,7330,7330,7330,0
|
|
20240221,172400,53812230,7330,7330,7330,7330,0
|
|
20240221,172300,53812230,7330,7330,7330,7330,0
|
|
20240221,172200,53812230,7330,7330,7330,7330,0
|
|
20240221,172100,53812230,7330,7330,7330,7330,0
|
|
20240221,172000,53812230,7330,7330,7330,7330,0
|
|
20240221,171900,53812230,7330,7330,7330,7330,0
|
|
20240221,171800,53812230,7330,7330,7330,7330,0
|
|
20240221,171700,53812230,7330,7330,7330,7330,0
|
|
20240221,171600,53812230,7330,7330,7330,7330,0
|
|
20240221,171500,53812230,7330,7330,7330,7330,0
|
|
20240221,171400,53812230,7330,7330,7330,7330,0
|
|
20240221,171300,53812230,7330,7330,7330,7330,0
|
|
20240221,171200,53812230,7330,7330,7330,7330,0
|
|
20240221,171100,53812230,7330,7330,7330,7330,0
|
|
20240221,171000,53812230,7330,7330,7330,7330,87
|
|
20240221,170900,53812230,7330,7330,7330,7330,0
|
|
20240221,170800,53812230,7330,7330,7330,7330,0
|
|
20240221,170700,53812230,7330,7330,7330,7330,0
|
|
20240221,170600,53812230,7330,7330,7330,7330,0
|
|
20240221,170500,53812230,7330,7330,7330,7330,0
|
|
20240221,170400,53812230,7330,7330,7330,7330,0
|
|
20240221,170300,53812230,7330,7330,7330,7330,0
|
|
20240221,170200,53812230,7330,7330,7330,7330,0
|
|
20240221,170100,53812230,7330,7330,7330,7330,0
|
|
20240221,170000,53812230,7330,7330,7330,7330,0
|
|
20240221,165900,53812230,7330,7330,7330,7330,0
|
|
20240221,165800,53812230,7330,7330,7330,7330,0
|
|
20240221,165700,53812230,7330,7330,7330,7330,0
|
|
20240221,165600,53812230,7330,7330,7330,7330,0
|
|
20240221,165500,53812230,7330,7330,7330,7330,0
|
|
20240221,165400,53812230,7330,7330,7330,7330,0
|
|
20240221,165300,53812230,7330,7330,7330,7330,0
|
|
20240221,165200,53812230,7330,7330,7330,7330,0
|
|
20240221,165100,53812230,7330,7330,7330,7330,0
|
|
20240221,165000,53812230,7330,7330,7330,7330,0
|
|
20240221,164900,53812230,7330,7330,7330,7330,0
|
|
20240221,164800,53812230,7330,7330,7330,7330,0
|
|
20240221,164700,53812230,7330,7330,7330,7330,0
|
|
20240221,164600,53812230,7330,7330,7330,7330,0
|
|
20240221,164500,53812230,7330,7330,7330,7330,0
|
|
20240221,164400,53812230,7330,7330,7330,7330,0
|
|
20240221,164300,53812230,7330,7330,7330,7330,0
|
|
20240221,164200,53812230,7330,7330,7330,7330,0
|
|
20240221,164100,53812230,7330,7330,7330,7330,0
|
|
20240221,164000,53812230,7330,7330,7330,7330,87
|
|
20240221,163900,53812230,7330,7330,7330,7330,0
|
|
20240221,163800,53812230,7330,7330,7330,7330,0
|
|
20240221,163700,53812230,7330,7330,7330,7330,0
|
|
20240221,163600,53812230,7330,7330,7330,7330,0
|
|
20240221,163500,53812230,7330,7330,7330,7330,0
|
|
20240221,163400,53812230,7330,7330,7330,7330,0
|
|
20240221,163300,53812230,7330,7330,7330,7330,0
|
|
20240221,163200,53812230,7330,7330,7330,7330,0
|
|
20240221,163100,53812230,7330,7330,7330,7330,0
|
|
20240221,163000,53812230,7330,7330,7330,7330,0
|
|
20240221,162900,53812230,7330,7330,7330,7330,0
|
|
20240221,162800,53812230,7330,7330,7330,7330,0
|
|
20240221,162700,53812230,7330,7330,7330,7330,0
|
|
20240221,162600,53812230,7330,7330,7330,7330,0
|
|
20240221,162500,53812230,7330,7330,7330,7330,0
|
|
20240221,162400,53812230,7330,7330,7330,7330,0
|
|
20240221,162300,53812230,7330,7330,7330,7330,0
|
|
20240221,162200,53812230,7330,7330,7330,7330,0
|
|
20240221,162100,53812230,7330,7330,7330,7330,0
|
|
20240221,162000,53812230,7330,7330,7330,7330,0
|
|
20240221,161900,53812230,7330,7330,7330,7330,0
|
|
20240221,161800,53812230,7330,7330,7330,7330,0
|
|
20240221,161700,53812230,7330,7330,7330,7330,0
|
|
20240221,161600,53812230,7330,7330,7330,7330,0
|
|
20240221,161500,53812230,7330,7330,7330,7330,0
|
|
20240221,161400,53812230,7330,7330,7330,7330,0
|
|
20240221,161300,53812230,7330,7330,7330,7330,0
|
|
20240221,161200,53812230,7330,7330,7330,7330,0
|
|
20240221,161100,53812230,7330,7330,7330,7330,0
|
|
20240221,161000,53812230,7330,7330,7330,7330,87
|
|
20240221,160900,53812230,7330,7330,7330,7330,0
|
|
20240221,160800,53812230,7330,7330,7330,7330,0
|
|
20240221,160700,53812230,7330,7330,7330,7330,0
|
|
20240221,160600,53812230,7330,7330,7330,7330,0
|
|
20240221,160500,53812230,7330,7330,7330,7330,0
|
|
20240221,160400,53812230,7330,7330,7330,7330,0
|
|
20240221,160300,53812230,7330,7330,7330,7330,0
|
|
20240221,160200,53812230,7330,7330,7330,7330,0
|
|
20240221,160100,53812230,7330,7330,7330,7330,0
|
|
20240221,160000,53812230,7330,7330,7330,7330,0
|
|
20240221,155900,53812230,7330,7330,7330,7330,0
|
|
20240221,155800,53812230,7330,7330,7330,7330,0
|
|
20240221,155700,53812230,7330,7330,7330,7330,0
|
|
20240221,155600,53812230,7330,7330,7330,7330,0
|
|
20240221,155500,53812230,7330,7330,7330,7330,0
|
|
20240221,155400,53812230,7330,7330,7330,7330,0
|
|
20240221,155300,53812230,7330,7330,7330,7330,0
|
|
20240221,155200,53812230,7330,7330,7330,7330,0
|
|
20240221,155100,53812230,7330,7330,7330,7330,0
|
|
20240221,155000,53812230,7330,7330,7330,7330,0
|
|
20240221,154900,53812230,7330,7330,7330,7330,0
|
|
20240221,154800,53812230,7330,7330,7330,7330,0
|
|
20240221,154700,53812230,7330,7330,7330,7330,0
|
|
20240221,154600,53812230,7330,7330,7330,7330,0
|
|
20240221,154500,53812230,7330,7330,7330,7330,0
|
|
20240221,154400,53812230,7330,7330,7330,7330,0
|
|
20240221,154300,53812230,7330,7330,7330,7330,0
|
|
20240221,154200,53812230,7330,7330,7330,7330,0
|
|
20240221,154100,53812230,7330,7330,7330,7330,0
|
|
20240221,154000,53812230,7330,7330,7330,7330,87
|
|
20240221,153900,53812230,7330,7330,7330,7330,0
|
|
20240221,153800,53812230,7330,7330,7330,7330,0
|
|
20240221,153700,53812230,7330,7330,7330,7330,0
|
|
20240221,153600,53812230,7330,7330,7330,7330,0
|
|
20240221,153500,53812230,7330,7330,7330,7330,0
|
|
20240221,153400,53812230,7330,7330,7330,7330,0
|
|
20240221,153300,53812230,7330,7330,7330,7330,0
|
|
20240221,153200,53812230,7330,7330,7330,7330,0
|
|
20240221,153100,53812230,7330,7330,7330,7330,0
|
|
20240221,153000,53812230,7330,7330,7330,7330,87
|
|
20240221,152900,53174520,7320,7320,7320,7320,0
|
|
20240221,152800,53174520,7320,7320,7320,7320,0
|
|
20240221,152700,53174520,7320,7320,7320,7320,0
|
|
20240221,152600,53174520,7320,7320,7320,7320,0
|
|
20240221,152500,53174520,7320,7320,7320,7320,0
|
|
20240221,152400,53174520,7320,7320,7320,7320,0
|
|
20240221,152300,53174520,7320,7320,7320,7320,0
|
|
20240221,152200,53174520,7320,7320,7320,7320,0
|
|
20240221,152100,53174520,7320,7320,7320,7320,0
|
|
20240221,152000,53174520,7320,7320,7320,7320,0
|
|
20240221,151900,53174520,7320,7320,7320,7320,9
|
|
20240221,151800,53108640,7300,7300,7300,7300,0
|
|
20240221,151700,53108640,7300,7300,7300,7300,0
|
|
20240221,151600,53108640,7300,7300,7300,7300,0
|
|
20240221,151500,53108640,7300,7300,7300,7300,0
|
|
20240221,151400,53108640,7300,7300,7300,7300,0
|
|
20240221,151300,53108640,7300,7300,7300,7300,61
|
|
20240221,151200,52663340,7310,7310,7310,7310,0
|
|
20240221,151100,52663340,7310,7310,7310,7310,9
|
|
20240221,151000,52597550,7310,7310,7310,7310,0
|
|
20240221,150900,52597550,7310,7310,7310,7310,0
|
|
20240221,150800,52597550,7310,7310,7310,7310,0
|
|
20240221,150700,52597550,7310,7310,7310,7310,0
|
|
20240221,150600,52597550,7310,7310,7310,7310,0
|
|
20240221,150500,52597550,7310,7310,7310,7310,0
|
|
20240221,150400,52597550,7310,7310,7310,7310,0
|
|
20240221,150300,52597550,7310,7310,7310,7310,0
|
|
20240221,150200,52597550,7310,7310,7310,7310,13
|
|
20240221,150100,52502520,7310,7310,7310,7310,0
|
|
20240221,150000,52502520,7310,7310,7310,7310,0
|
|
20240221,145900,52502520,7310,7310,7310,7310,0
|
|
20240221,145800,52502520,7310,7310,7310,7310,0
|
|
20240221,145700,52502520,7310,7320,7320,7310,300
|
|
20240221,145600,50308960,7330,7330,7330,7330,0
|
|
20240221,145500,50308960,7330,7330,7330,7330,0
|
|
20240221,145400,50308960,7330,7330,7330,7330,0
|
|
20240221,145300,50308960,7330,7330,7330,7330,42
|
|
20240221,145200,50001100,7340,7340,7340,7340,0
|
|
20240221,145100,50001100,7340,7340,7340,7340,0
|
|
20240221,145000,50001100,7340,7330,7340,7330,95
|
|
20240221,144900,49304230,7320,7320,7320,7320,0
|
|
20240221,144800,49304230,7320,7320,7320,7320,0
|
|
20240221,144700,49304230,7320,7320,7320,7320,0
|
|
20240221,144600,49304230,7320,7320,7320,7320,0
|
|
20240221,144500,49304230,7320,7320,7320,7320,0
|
|
20240221,144400,49304230,7320,7320,7320,7320,0
|
|
20240221,144300,49304230,7320,7320,7320,7320,0
|
|
20240221,144200,49304230,7320,7320,7320,7320,0
|
|
20240221,144100,49304230,7320,7320,7320,7320,0
|
|
20240221,144000,49304230,7320,7320,7320,7320,11
|
|
20240221,143900,49223710,7310,7310,7310,7310,0
|
|
20240221,143800,49223710,7310,7310,7310,7310,0
|
|
20240221,143700,49223710,7310,7310,7310,7310,0
|
|
20240221,143600,49223710,7310,7310,7310,7310,0
|
|
20240221,143500,49223710,7310,7310,7310,7310,0
|
|
20240221,143400,49223710,7310,7310,7310,7310,0
|
|
20240221,143300,49223710,7310,7310,7310,7310,0
|
|
20240221,143200,49223710,7310,7310,7310,7310,0
|
|
20240221,143100,49223710,7310,7340,7340,7310,1005
|
|
20240221,143000,41876630,7340,7340,7340,7340,0
|
|
20240221,142900,41876630,7340,7340,7340,7340,0
|
|
20240221,142800,41876630,7340,7340,7340,7340,1
|
|
20240221,142700,41869290,7360,7360,7360,7360,0
|
|
20240221,142600,41869290,7360,7360,7360,7360,0
|
|
20240221,142500,41869290,7360,7360,7360,7360,0
|
|
20240221,142400,41869290,7360,7360,7360,7360,0
|
|
20240221,142300,41869290,7360,7350,7360,7350,2
|
|
20240221,142200,41854580,7350,7350,7350,7350,0
|
|
20240221,142100,41854580,7350,7350,7350,7350,0
|
|
20240221,142000,41854580,7350,7350,7350,7350,0
|
|
20240221,141900,41854580,7350,7350,7350,7350,0
|
|
20240221,141800,41854580,7350,7350,7350,7350,0
|
|
20240221,141700,41854580,7350,7350,7350,7350,81
|
|
20240221,141600,41259230,7360,7360,7360,7360,0
|
|
20240221,141500,41259230,7360,7360,7360,7360,0
|
|
20240221,141400,41259230,7360,7360,7360,7360,0
|
|
20240221,141300,41259230,7360,7360,7360,7360,0
|
|
20240221,141200,41259230,7360,7360,7360,7360,0
|
|
20240221,141100,41259230,7360,7360,7360,7360,0
|
|
20240221,141000,41259230,7360,7360,7360,7360,0
|
|
20240221,140900,41259230,7360,7360,7360,7360,0
|
|
20240221,140800,41259230,7360,7360,7360,7360,0
|
|
20240221,140700,41259230,7360,7360,7360,7360,0
|
|
20240221,140600,41259230,7360,7360,7360,7360,0
|
|
20240221,140500,41259230,7360,7360,7360,7360,0
|
|
20240221,140400,41259230,7360,7360,7360,7360,0
|
|
20240221,140300,41259230,7360,7360,7360,7360,0
|
|
20240221,140200,41259230,7360,7360,7360,7360,0
|
|
20240221,140100,41259230,7360,7360,7360,7360,0
|
|
20240221,140000,41259230,7360,7360,7360,7360,12
|
|
20240221,135900,41170910,7360,7360,7360,7360,0
|
|
20240221,135800,41170910,7360,7360,7360,7360,0
|
|
20240221,135700,41170910,7360,7360,7360,7360,0
|
|
20240221,135600,41170910,7360,7360,7360,7360,0
|
|
20240221,135500,41170910,7360,7360,7360,7360,0
|
|
20240221,135400,41170910,7360,7360,7360,7360,1
|
|
20240221,135300,41163550,7360,7360,7360,7360,0
|
|
20240221,135200,41163550,7360,7360,7360,7360,0
|
|
20240221,135100,41163550,7360,7360,7360,7360,0
|
|
20240221,135000,41163550,7360,7360,7360,7360,0
|
|
20240221,134900,41163550,7360,7360,7360,7360,0
|
|
20240221,134800,41163550,7360,7360,7360,7360,1
|
|
20240221,134700,41156190,7350,7350,7350,7350,0
|
|
20240221,134600,41156190,7350,7350,7350,7350,0
|
|
20240221,134500,41156190,7350,7350,7350,7350,0
|
|
20240221,134400,41156190,7350,7350,7350,7350,0
|
|
20240221,134300,41156190,7350,7350,7350,7350,11
|
|
20240221,134200,41075340,7350,7350,7350,7350,1
|
|
20240221,134100,41067990,7340,7340,7340,7340,0
|
|
20240221,134000,41067990,7340,7340,7340,7340,0
|
|
20240221,133900,41067990,7340,7340,7340,7340,0
|
|
20240221,133800,41067990,7340,7340,7340,7340,0
|
|
20240221,133700,41067990,7340,7340,7340,7340,0
|
|
20240221,133600,41067990,7340,7340,7340,7340,1
|
|
20240221,133500,41060650,7310,7310,7310,7310,0
|
|
20240221,133400,41060650,7310,7310,7310,7310,0
|
|
20240221,133300,41060650,7310,7310,7310,7310,0
|
|
20240221,133200,41060650,7310,7310,7310,7310,32
|
|
20240221,133100,40826730,7340,7340,7340,7340,0
|
|
20240221,133000,40826730,7340,7340,7340,7340,1
|
|
20240221,132900,40819390,7340,7340,7340,7340,0
|
|
20240221,132800,40819390,7340,7340,7340,7340,0
|
|
20240221,132700,40819390,7340,7340,7340,7340,0
|
|
20240221,132600,40819390,7340,7340,7340,7340,0
|
|
20240221,132500,40819390,7340,7340,7340,7340,0
|
|
20240221,132400,40819390,7340,7340,7340,7340,1
|
|
20240221,132300,40812050,7340,7310,7340,7310,4
|
|
20240221,132200,40782720,7320,7320,7320,7320,2
|
|
20240221,132100,40768080,7320,7320,7320,7320,0
|
|
20240221,132000,40768080,7320,7320,7320,7320,0
|
|
20240221,131900,40768080,7320,7320,7320,7320,5
|
|
20240221,131800,40731480,7330,7330,7330,7330,1
|
|
20240221,131700,40724150,7330,7330,7330,7330,0
|
|
20240221,131600,40724150,7330,7330,7330,7330,0
|
|
20240221,131500,40724150,7330,7330,7330,7330,0
|
|
20240221,131400,40724150,7330,7330,7330,7330,0
|
|
20240221,131300,40724150,7330,7330,7330,7330,0
|
|
20240221,131200,40724150,7330,7330,7330,7330,1
|
|
20240221,131100,40716820,7320,7320,7320,7320,0
|
|
20240221,131000,40716820,7320,7320,7320,7320,2
|
|
20240221,130900,40702180,7310,7310,7310,7310,0
|
|
20240221,130800,40702180,7310,7310,7310,7310,0
|
|
20240221,130700,40702180,7310,7320,7320,7310,1048
|
|
20240221,130600,33040540,7330,7330,7330,7330,1
|
|
20240221,130500,33033210,7320,7320,7320,7320,0
|
|
20240221,130400,33033210,7320,7320,7320,7320,4
|
|
20240221,130300,33003930,7320,7320,7320,7320,0
|
|
20240221,130200,33003930,7320,7320,7320,7320,0
|
|
20240221,130100,33003930,7320,7320,7320,7320,0
|
|
20240221,130000,33003930,7320,7320,7320,7320,1
|
|
20240221,125900,32996610,7300,7300,7300,7300,0
|
|
20240221,125800,32996610,7300,7310,7310,7300,51
|
|
20240221,125700,32624060,7320,7320,7320,7320,0
|
|
20240221,125600,32624060,7320,7320,7320,7320,5
|
|
20240221,125500,32587460,7330,7330,7330,7330,0
|
|
20240221,125400,32587460,7330,7330,7330,7330,4
|
|
20240221,125300,32558140,7340,7340,7340,7340,115
|
|
20240221,125200,31714040,7350,7350,7350,7350,0
|
|
20240221,125100,31714040,7350,7350,7350,7350,0
|
|
20240221,125000,31714040,7350,7350,7350,7350,0
|
|
20240221,124900,31714040,7350,7350,7350,7350,0
|
|
20240221,124800,31714040,7350,7350,7350,7350,0
|
|
20240221,124700,31714040,7350,7350,7350,7350,0
|
|
20240221,124600,31714040,7350,7350,7350,7350,0
|
|
20240221,124500,31714040,7350,7350,7350,7350,0
|
|
20240221,124400,31714040,7350,7350,7350,7350,0
|
|
20240221,124300,31714040,7350,7350,7350,7350,0
|
|
20240221,124200,31714040,7350,7350,7350,7350,0
|
|
20240221,124100,31714040,7350,7350,7350,7350,2
|
|
20240221,124000,31699340,7350,7350,7350,7350,0
|
|
20240221,123900,31699340,7350,7350,7350,7350,30
|
|
20240221,123800,31478840,7350,7350,7350,7350,0
|
|
20240221,123700,31478840,7350,7350,7350,7350,0
|
|
20240221,123600,31478840,7350,7350,7350,7350,0
|
|
20240221,123500,31478840,7350,7350,7350,7350,0
|
|
20240221,123400,31478840,7350,7350,7350,7350,0
|
|
20240221,123300,31478840,7350,7350,7350,7350,0
|
|
20240221,123200,31478840,7350,7350,7350,7350,1
|
|
20240221,123100,31471490,7350,7350,7350,7350,0
|
|
20240221,123000,31471490,7350,7350,7350,7350,0
|
|
20240221,122900,31471490,7350,7350,7350,7350,0
|
|
20240221,122800,31471490,7350,7350,7350,7350,0
|
|
20240221,122700,31471490,7350,7350,7350,7350,0
|
|
20240221,122600,31471490,7350,7350,7350,7350,0
|
|
20240221,122500,31471490,7350,7350,7350,7350,0
|
|
20240221,122400,31471490,7350,7350,7350,7350,0
|
|
20240221,122300,31471490,7350,7350,7350,7350,0
|
|
20240221,122200,31471490,7350,7350,7350,7350,2
|
|
20240221,122100,31456790,7340,7340,7340,7340,2
|
|
20240221,122000,31442110,7340,7340,7340,7340,1
|
|
20240221,121900,31434770,7340,7340,7340,7340,2
|
|
20240221,121800,31420090,7340,7340,7340,7340,2
|
|
20240221,121700,31405410,7340,7340,7340,7340,0
|
|
20240221,121600,31405410,7340,7340,7340,7340,0
|
|
20240221,121500,31405410,7340,7340,7340,7340,0
|
|
20240221,121400,31405410,7340,7340,7340,7340,0
|
|
20240221,121300,31405410,7340,7340,7340,7340,0
|
|
20240221,121200,31405410,7340,7340,7340,7340,3
|
|
20240221,121100,31383390,7340,7340,7340,7340,0
|
|
20240221,121000,31383390,7340,7340,7340,7340,0
|
|
20240221,120900,31383390,7340,7340,7340,7340,0
|
|
20240221,120800,31383390,7340,7340,7340,7340,0
|
|
20240221,120700,31383390,7340,7340,7340,7340,0
|
|
20240221,120600,31383390,7340,7340,7340,7340,13
|
|
20240221,120500,31287970,7340,7350,7350,7340,3
|
|
20240221,120400,31265930,7370,7370,7370,7370,0
|
|
20240221,120300,31265930,7370,7370,7370,7370,2
|
|
20240221,120200,31251190,7340,7340,7340,7340,0
|
|
20240221,120100,31251190,7340,7340,7340,7340,0
|
|
20240221,120000,31251190,7340,7340,7340,7340,0
|
|
20240221,115900,31251190,7340,7340,7340,7340,0
|
|
20240221,115800,31251190,7340,7340,7340,7340,0
|
|
20240221,115700,31251190,7340,7350,7350,7340,170
|
|
20240221,115600,30001890,7350,7360,7360,7350,600
|
|
20240221,115500,25591870,7350,7350,7350,7350,0
|
|
20240221,115400,25591870,7350,7350,7350,7350,0
|
|
20240221,115300,25591870,7350,7350,7350,7350,0
|
|
20240221,115200,25591870,7350,7350,7350,7350,0
|
|
20240221,115100,25591870,7350,7350,7350,7350,0
|
|
20240221,115000,25591870,7350,7350,7350,7350,0
|
|
20240221,114900,25591870,7350,7350,7350,7350,0
|
|
20240221,114800,25591870,7350,7350,7350,7350,11
|
|
20240221,114700,25511020,7380,7380,7380,7380,0
|
|
20240221,114600,25511020,7380,7380,7380,7380,0
|
|
20240221,114500,25511020,7380,7380,7380,7380,0
|
|
20240221,114400,25511020,7380,7380,7380,7380,2
|
|
20240221,114300,25496260,7380,7380,7380,7380,2
|
|
20240221,114200,25481500,7350,7350,7350,7350,0
|
|
20240221,114100,25481500,7350,7350,7350,7350,0
|
|
20240221,114000,25481500,7350,7350,7350,7350,0
|
|
20240221,113900,25481500,7350,7350,7350,7350,0
|
|
20240221,113800,25481500,7350,7350,7350,7350,0
|
|
20240221,113700,25481500,7350,7350,7350,7350,0
|
|
20240221,113600,25481500,7350,7350,7350,7350,0
|
|
20240221,113500,25481500,7350,7350,7350,7350,0
|
|
20240221,113400,25481500,7350,7350,7350,7350,0
|
|
20240221,113300,25481500,7350,7350,7350,7350,0
|
|
20240221,113200,25481500,7350,7350,7350,7350,0
|
|
20240221,113100,25481500,7350,7350,7350,7350,0
|
|
20240221,113000,25481500,7350,7360,7360,7350,125
|
|
20240221,112900,24562450,7380,7380,7380,7380,136
|
|
20240221,112800,23558770,7390,7390,7390,7390,0
|
|
20240221,112700,23558770,7390,7390,7390,7390,0
|
|
20240221,112600,23558770,7390,7390,7390,7390,0
|
|
20240221,112500,23558770,7390,7390,7390,7390,2
|
|
20240221,112400,23543990,7390,7390,7390,7390,0
|
|
20240221,112300,23543990,7390,7390,7390,7390,1
|
|
20240221,112200,23536600,7350,7350,7350,7350,0
|
|
20240221,112100,23536600,7350,7350,7350,7350,0
|
|
20240221,112000,23536600,7350,7350,7350,7350,0
|
|
20240221,111900,23536600,7350,7350,7350,7350,0
|
|
20240221,111800,23536600,7350,7370,7370,7350,430
|
|
20240221,111700,20370700,7410,7410,7410,7410,0
|
|
20240221,111600,20370700,7410,7410,7410,7410,0
|
|
20240221,111500,20370700,7410,7410,7410,7410,0
|
|
20240221,111400,20370700,7410,7410,7410,7410,0
|
|
20240221,111300,20370700,7410,7410,7410,7410,0
|
|
20240221,111200,20370700,7410,7410,7410,7410,0
|
|
20240221,111100,20370700,7410,7410,7410,7410,0
|
|
20240221,111000,20370700,7410,7410,7410,7410,0
|
|
20240221,110900,20370700,7410,7410,7410,7410,0
|
|
20240221,110800,20370700,7410,7410,7410,7410,0
|
|
20240221,110700,20370700,7410,7410,7410,7410,0
|
|
20240221,110600,20370700,7410,7410,7410,7410,2
|
|
20240221,110500,20355880,7410,7410,7410,7410,6
|
|
20240221,110400,20311420,7410,7410,7410,7410,0
|
|
20240221,110300,20311420,7410,7410,7410,7410,0
|
|
20240221,110200,20311420,7410,7410,7410,7410,0
|
|
20240221,110100,20311420,7410,7410,7410,7410,0
|
|
20240221,110000,20311420,7410,7410,7410,7410,1
|
|
20240221,105900,20304010,7390,7390,7390,7390,0
|
|
20240221,105800,20304010,7390,7390,7390,7390,0
|
|
20240221,105700,20304010,7390,7390,7390,7390,168
|
|
20240221,105600,19062490,7380,7370,7380,7370,2
|
|
20240221,105500,19047740,7360,7360,7360,7360,0
|
|
20240221,105400,19047740,7360,7360,7360,7360,0
|
|
20240221,105300,19047740,7360,7360,7360,7360,0
|
|
20240221,105200,19047740,7360,7360,7360,7360,0
|
|
20240221,105100,19047740,7360,7360,7360,7360,0
|
|
20240221,105000,19047740,7360,7360,7360,7360,0
|
|
20240221,104900,19047740,7360,7360,7360,7360,140
|
|
20240221,104800,18017340,7390,7390,7390,7390,0
|
|
20240221,104700,18017340,7390,7390,7390,7390,2
|
|
20240221,104600,18002560,7360,7360,7360,7360,0
|
|
20240221,104500,18002560,7360,7360,7360,7360,65
|
|
20240221,104400,17524160,7360,7350,7360,7350,361
|
|
20240221,104300,14867210,7360,7360,7360,7360,0
|
|
20240221,104200,14867210,7360,7360,7360,7360,0
|
|
20240221,104100,14867210,7360,7360,7360,7360,0
|
|
20240221,104000,14867210,7360,7360,7360,7360,0
|
|
20240221,103900,14867210,7360,7360,7360,7360,99
|
|
20240221,103800,14138570,7350,7350,7350,7350,9
|
|
20240221,103700,14072420,7350,7350,7350,7350,0
|
|
20240221,103600,14072420,7350,7350,7350,7350,0
|
|
20240221,103500,14072420,7350,7350,7350,7350,0
|
|
20240221,103400,14072420,7350,7350,7350,7350,1
|
|
20240221,103300,14065070,7350,7350,7350,7350,3
|
|
20240221,103200,14043020,7350,7350,7350,7350,9
|
|
20240221,103100,13976870,7350,7350,7350,7350,5
|
|
20240221,103000,13940120,7350,7350,7350,7350,0
|
|
20240221,102900,13940120,7350,7350,7350,7350,0
|
|
20240221,102800,13940120,7350,7330,7350,7330,2
|
|
20240221,102700,13925440,7330,7330,7330,7330,0
|
|
20240221,102600,13925440,7330,7330,7330,7330,22
|
|
20240221,102500,13764180,7300,7300,7300,7300,0
|
|
20240221,102400,13764180,7300,7300,7300,7300,0
|
|
20240221,102300,13764180,7300,7300,7300,7300,0
|
|
20240221,102200,13764180,7300,7300,7300,7300,0
|
|
20240221,102100,13764180,7300,7300,7300,7300,0
|
|
20240221,102000,13764180,7300,7300,7300,7300,0
|
|
20240221,101900,13764180,7300,7300,7300,7300,0
|
|
20240221,101800,13764180,7300,7300,7300,7300,0
|
|
20240221,101700,13764180,7300,7300,7300,7300,133
|
|
20240221,101600,12793280,7360,7360,7360,7360,0
|
|
20240221,101500,12793280,7360,7360,7360,7360,0
|
|
20240221,101400,12793280,7360,7360,7360,7360,0
|
|
20240221,101300,12793280,7360,7360,7360,7360,0
|
|
20240221,101200,12793280,7360,7360,7360,7360,0
|
|
20240221,101100,12793280,7360,7360,7360,7360,0
|
|
20240221,101000,12793280,7360,7360,7360,7360,0
|
|
20240221,100900,12793280,7360,7350,7360,7350,2
|
|
20240221,100800,12778570,7330,7330,7330,7330,0
|
|
20240221,100700,12778570,7330,7330,7330,7330,13
|
|
20240221,100600,12683280,7330,7330,7330,7330,0
|
|
20240221,100500,12683280,7330,7330,7330,7330,1
|
|
20240221,100400,12675950,7330,7330,7330,7330,0
|
|
20240221,100300,12675950,7330,7350,7360,7330,29
|
|
20240221,100200,12462550,7360,7360,7360,7360,0
|
|
20240221,100100,12462550,7360,7360,7360,7360,13
|
|
20240221,100000,12366870,7370,7370,7370,7370,0
|
|
20240221,095900,12366870,7370,7310,7370,7280,82
|
|
20240221,095800,11765750,7380,7380,7380,7380,0
|
|
20240221,095700,11765750,7380,7380,7380,7380,0
|
|
20240221,095600,11765750,7380,7380,7380,7380,0
|
|
20240221,095500,11765750,7380,7380,7380,7380,0
|
|
20240221,095400,11765750,7380,7380,7380,7380,0
|
|
20240221,095300,11765750,7380,7380,7380,7380,0
|
|
20240221,095200,11765750,7380,7380,7380,7380,0
|
|
20240221,095100,11765750,7380,7380,7380,7380,0
|
|
20240221,095000,11765750,7380,7380,7380,7380,0
|
|
20240221,094900,11765750,7380,7380,7380,7380,0
|
|
20240221,094800,11765750,7380,7380,7380,7380,0
|
|
20240221,094700,11765750,7380,7380,7380,7380,0
|
|
20240221,094600,11765750,7380,7380,7380,7380,0
|
|
20240221,094500,11765750,7380,7380,7380,7380,0
|
|
20240221,094400,11765750,7380,7380,7380,7380,0
|
|
20240221,094300,11765750,7380,7380,7380,7380,0
|
|
20240221,094200,11765750,7380,7380,7380,7380,0
|
|
20240221,094100,11765750,7380,7380,7380,7380,1
|
|
20240221,094000,11758370,7390,7390,7390,7390,0
|
|
20240221,093900,11758370,7390,7370,7390,7260,414
|
|
20240221,093800,8732890,7370,7370,7370,7370,0
|
|
20240221,093700,8732890,7370,7370,7370,7370,1
|
|
20240221,093600,8725520,7390,7390,7390,7390,0
|
|
20240221,093500,8725520,7390,7390,7390,7390,0
|
|
20240221,093400,8725520,7390,7390,7390,7390,0
|
|
20240221,093300,8725520,7390,7390,7390,7390,0
|
|
20240221,093200,8725520,7390,7390,7390,7390,0
|
|
20240221,093100,8725520,7390,7370,7390,7370,50
|
|
20240221,093000,8356080,7390,7390,7390,7390,0
|
|
20240221,092900,8356080,7390,7390,7390,7390,0
|
|
20240221,092800,8356080,7390,7390,7390,7390,0
|
|
20240221,092700,8356080,7390,7390,7390,7390,0
|
|
20240221,092600,8356080,7390,7390,7390,7390,0
|
|
20240221,092500,8356080,7390,7390,7390,7390,0
|
|
20240221,092400,8356080,7390,7390,7390,7390,0
|
|
20240221,092300,8356080,7390,7390,7390,7390,0
|
|
20240221,092200,8356080,7390,7390,7390,7390,0
|
|
20240221,092100,8356080,7390,7390,7390,7390,0
|
|
20240221,092000,8356080,7390,7390,7390,7390,0
|
|
20240221,091900,8356080,7390,7390,7390,7390,0
|
|
20240221,091800,8356080,7390,7390,7390,7390,0
|
|
20240221,091700,8356080,7390,7390,7390,7390,0
|
|
20240221,091600,8356080,7390,7390,7390,7390,68
|
|
20240221,091500,7853560,7380,7380,7380,7380,23
|
|
20240221,091400,7683820,7380,7380,7380,7380,44
|
|
20240221,091300,7359100,7380,7380,7380,7380,0
|
|
20240221,091200,7359100,7380,7380,7380,7380,10
|
|
20240221,091100,7285300,7380,7380,7380,7380,0
|
|
20240221,091000,7285300,7380,7380,7380,7380,0
|
|
20240221,090900,7285300,7380,7350,7380,7350,200
|
|
20240221,090800,5811320,7350,7350,7350,7350,0
|
|
20240221,090700,5811320,7350,7350,7350,7350,53
|
|
20240221,090600,5421770,7360,7360,7360,7360,0
|
|
20240221,090500,5421770,7360,7370,7370,7360,13
|
|
20240221,090400,5326080,7370,7370,7370,7370,0
|
|
20240221,090300,5326080,7370,7370,7370,7370,6
|
|
20240221,090200,5281860,7380,7380,7380,7380,85
|
|
20240221,090100,4654560,7380,7380,7380,7380,114
|
|
20240221,090000,3813240,7390,7390,7390,7390,444
|