595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185200,115154625,3270,3270,3270,3270,6278
|
|
20240220,185100,115154625,3270,3270,3270,3270,0
|
|
20240220,185000,115154625,3270,3270,3270,3270,0
|
|
20240220,184900,115154625,3270,3270,3270,3270,0
|
|
20240220,184800,115154625,3270,3270,3270,3270,0
|
|
20240220,184700,115154625,3270,3270,3270,3270,0
|
|
20240220,184600,115154625,3270,3270,3270,3270,0
|
|
20240220,184500,115154625,3270,3270,3270,3270,0
|
|
20240220,184400,115154625,3270,3270,3270,3270,0
|
|
20240220,184300,115154625,3270,3270,3270,3270,0
|
|
20240220,184200,115154625,3270,3270,3270,3270,0
|
|
20240220,184100,115154625,3270,3270,3270,3270,0
|
|
20240220,184000,115154625,3270,3270,3270,3270,0
|
|
20240220,183900,115154625,3270,3270,3270,3270,0
|
|
20240220,183800,115154625,3270,3270,3270,3270,0
|
|
20240220,183700,115154625,3270,3270,3270,3270,0
|
|
20240220,183600,115154625,3270,3270,3270,3270,0
|
|
20240220,183500,115154625,3270,3270,3270,3270,0
|
|
20240220,183400,115154625,3270,3270,3270,3270,0
|
|
20240220,183300,115154625,3270,3270,3270,3270,0
|
|
20240220,183200,115154625,3270,3270,3270,3270,0
|
|
20240220,183100,115154625,3270,3270,3270,3270,0
|
|
20240220,183000,115154625,3270,3270,3270,3270,0
|
|
20240220,182900,115154625,3270,3270,3270,3270,0
|
|
20240220,182800,115154625,3270,3270,3270,3270,0
|
|
20240220,182700,115154625,3270,3270,3270,3270,0
|
|
20240220,182600,115154625,3270,3270,3270,3270,0
|
|
20240220,182500,115154625,3270,3270,3270,3270,0
|
|
20240220,182400,115154625,3270,3270,3270,3270,0
|
|
20240220,182300,115154625,3270,3270,3270,3270,0
|
|
20240220,182200,115154625,3270,3270,3270,3270,6278
|
|
20240220,182100,115154625,3270,3270,3270,3270,0
|
|
20240220,182000,115154625,3270,3270,3270,3270,0
|
|
20240220,181900,115154625,3270,3270,3270,3270,0
|
|
20240220,181800,115154625,3270,3270,3270,3270,0
|
|
20240220,181700,115154625,3270,3270,3270,3270,0
|
|
20240220,181600,115154625,3270,3270,3270,3270,0
|
|
20240220,181500,115154625,3270,3270,3270,3270,0
|
|
20240220,181400,115154625,3270,3270,3270,3270,0
|
|
20240220,181300,115154625,3270,3270,3270,3270,0
|
|
20240220,181200,115154625,3270,3270,3270,3270,0
|
|
20240220,181100,115154625,3270,3270,3270,3270,0
|
|
20240220,181000,115154625,3270,3270,3270,3270,0
|
|
20240220,180900,115154625,3270,3270,3270,3270,0
|
|
20240220,180800,115154625,3270,3270,3270,3270,0
|
|
20240220,180700,115154625,3270,3270,3270,3270,0
|
|
20240220,180600,115154625,3270,3270,3270,3270,0
|
|
20240220,180500,115154625,3270,3270,3270,3270,0
|
|
20240220,180400,115154625,3270,3270,3270,3270,0
|
|
20240220,180300,115154625,3270,3270,3270,3270,0
|
|
20240220,180200,115154625,3270,3270,3270,3270,0
|
|
20240220,180100,115154625,3270,3270,3270,3270,0
|
|
20240220,180000,115154625,3270,3270,3270,3270,0
|
|
20240220,175900,115154625,3270,3270,3270,3270,0
|
|
20240220,175800,115154625,3270,3270,3270,3270,0
|
|
20240220,175700,115154625,3270,3270,3270,3270,0
|
|
20240220,175600,115154625,3270,3270,3270,3270,0
|
|
20240220,175500,115154625,3270,3270,3270,3270,0
|
|
20240220,175400,115154625,3270,3270,3270,3270,0
|
|
20240220,175300,115154625,3270,3270,3270,3270,0
|
|
20240220,175200,115154625,3270,3270,3270,3270,6278
|
|
20240220,175100,115154625,3270,3270,3270,3270,0
|
|
20240220,175000,115154625,3270,3270,3270,3270,0
|
|
20240220,174900,115154625,3270,3270,3270,3270,0
|
|
20240220,174800,115154625,3270,3270,3270,3270,0
|
|
20240220,174700,115154625,3270,3270,3270,3270,0
|
|
20240220,174600,115154625,3270,3270,3270,3270,0
|
|
20240220,174500,115154625,3270,3270,3270,3270,0
|
|
20240220,174400,115154625,3270,3270,3270,3270,0
|
|
20240220,174300,115154625,3270,3270,3270,3270,0
|
|
20240220,174200,115154625,3270,3270,3270,3270,0
|
|
20240220,174100,115154625,3270,3270,3270,3270,0
|
|
20240220,174000,115154625,3270,3270,3270,3270,0
|
|
20240220,173900,115154625,3270,3270,3270,3270,0
|
|
20240220,173800,115154625,3270,3270,3270,3270,0
|
|
20240220,173700,115154625,3270,3270,3270,3270,0
|
|
20240220,173600,115154625,3270,3270,3270,3270,0
|
|
20240220,173500,115154625,3270,3270,3270,3270,0
|
|
20240220,173400,115154625,3270,3270,3270,3270,0
|
|
20240220,173300,115154625,3270,3270,3270,3270,0
|
|
20240220,173200,115154625,3270,3270,3270,3270,0
|
|
20240220,173100,115154625,3270,3270,3270,3270,0
|
|
20240220,173000,115154625,3270,3270,3270,3270,0
|
|
20240220,172900,115154625,3270,3270,3270,3270,0
|
|
20240220,172800,115154625,3270,3270,3270,3270,0
|
|
20240220,172700,115154625,3270,3270,3270,3270,0
|
|
20240220,172600,115154625,3270,3270,3270,3270,0
|
|
20240220,172500,115154625,3270,3270,3270,3270,0
|
|
20240220,172400,115154625,3270,3270,3270,3270,0
|
|
20240220,172300,115154625,3270,3270,3270,3270,0
|
|
20240220,172200,115154625,3270,3270,3270,3270,6278
|
|
20240220,172100,115154625,3270,3270,3270,3270,0
|
|
20240220,172000,115154625,3270,3270,3270,3270,0
|
|
20240220,171900,115154625,3270,3270,3270,3270,0
|
|
20240220,171800,115154625,3270,3270,3270,3270,0
|
|
20240220,171700,115154625,3270,3270,3270,3270,0
|
|
20240220,171600,115154625,3270,3270,3270,3270,0
|
|
20240220,171500,115154625,3270,3270,3270,3270,0
|
|
20240220,171400,115154625,3270,3270,3270,3270,0
|
|
20240220,171300,115154625,3270,3270,3270,3270,0
|
|
20240220,171200,115154625,3270,3270,3270,3270,0
|
|
20240220,171100,115154625,3270,3270,3270,3270,0
|
|
20240220,171000,115154625,3270,3270,3270,3270,0
|
|
20240220,170900,115154625,3270,3270,3270,3270,0
|
|
20240220,170800,115154625,3270,3270,3270,3270,0
|
|
20240220,170700,115154625,3270,3270,3270,3270,0
|
|
20240220,170600,115154625,3270,3270,3270,3270,0
|
|
20240220,170500,115154625,3270,3270,3270,3270,0
|
|
20240220,170400,115154625,3270,3270,3270,3270,0
|
|
20240220,170300,115154625,3270,3270,3270,3270,0
|
|
20240220,170200,115154625,3270,3270,3270,3270,0
|
|
20240220,170100,115154625,3270,3270,3270,3270,0
|
|
20240220,170000,115154625,3270,3270,3270,3270,0
|
|
20240220,165900,115154625,3270,3270,3270,3270,0
|
|
20240220,165800,115154625,3270,3270,3270,3270,0
|
|
20240220,165700,115154625,3270,3270,3270,3270,0
|
|
20240220,165600,115154625,3270,3270,3270,3270,0
|
|
20240220,165500,115154625,3270,3270,3270,3270,0
|
|
20240220,165400,115154625,3270,3270,3270,3270,0
|
|
20240220,165300,115154625,3270,3270,3270,3270,0
|
|
20240220,165200,115154625,3270,3270,3270,3270,6278
|
|
20240220,165100,115154625,3270,3270,3270,3270,0
|
|
20240220,165000,115154625,3270,3270,3270,3270,0
|
|
20240220,164900,115154625,3270,3270,3270,3270,0
|
|
20240220,164800,115154625,3270,3270,3270,3270,0
|
|
20240220,164700,115154625,3270,3270,3270,3270,0
|
|
20240220,164600,115154625,3270,3270,3270,3270,0
|
|
20240220,164500,115154625,3270,3270,3270,3270,0
|
|
20240220,164400,115154625,3270,3270,3270,3270,0
|
|
20240220,164300,115154625,3270,3270,3270,3270,0
|
|
20240220,164200,115154625,3270,3270,3270,3270,0
|
|
20240220,164100,115154625,3270,3270,3270,3270,0
|
|
20240220,164000,115154625,3270,3270,3270,3270,0
|
|
20240220,163900,115154625,3270,3270,3270,3270,0
|
|
20240220,163800,115154625,3270,3270,3270,3270,0
|
|
20240220,163700,115154625,3270,3270,3270,3270,0
|
|
20240220,163600,115154625,3270,3270,3270,3270,0
|
|
20240220,163500,115154625,3270,3270,3270,3270,0
|
|
20240220,163400,115154625,3270,3270,3270,3270,0
|
|
20240220,163300,115154625,3270,3270,3270,3270,0
|
|
20240220,163200,115154625,3270,3270,3270,3270,0
|
|
20240220,163100,115154625,3270,3270,3270,3270,0
|
|
20240220,163000,115154625,3270,3270,3270,3270,0
|
|
20240220,162900,115154625,3270,3270,3270,3270,0
|
|
20240220,162800,115154625,3270,3270,3270,3270,0
|
|
20240220,162700,115154625,3270,3270,3270,3270,0
|
|
20240220,162600,115154625,3270,3270,3270,3270,0
|
|
20240220,162500,115154625,3270,3270,3270,3270,0
|
|
20240220,162400,115154625,3270,3270,3270,3270,0
|
|
20240220,162300,115154625,3270,3270,3270,3270,0
|
|
20240220,162200,115154625,3270,3270,3270,3270,6278
|
|
20240220,162100,115154625,3270,3270,3270,3270,0
|
|
20240220,162000,115154625,3270,3270,3270,3270,0
|
|
20240220,161900,115154625,3270,3270,3270,3270,0
|
|
20240220,161800,115154625,3270,3270,3270,3270,0
|
|
20240220,161700,115154625,3270,3270,3270,3270,0
|
|
20240220,161600,115154625,3270,3270,3270,3270,0
|
|
20240220,161500,115154625,3270,3270,3270,3270,0
|
|
20240220,161400,115154625,3270,3270,3270,3270,0
|
|
20240220,161300,115154625,3270,3270,3270,3270,0
|
|
20240220,161200,115154625,3270,3270,3270,3270,0
|
|
20240220,161100,115154625,3270,3270,3270,3270,0
|
|
20240220,161000,115154625,3270,3270,3270,3270,0
|
|
20240220,160900,115154625,3270,3270,3270,3270,0
|
|
20240220,160800,115154625,3270,3270,3270,3270,0
|
|
20240220,160700,115154625,3270,3270,3270,3270,0
|
|
20240220,160600,115154625,3270,3270,3270,3270,0
|
|
20240220,160500,115154625,3270,3270,3270,3270,0
|
|
20240220,160400,115154625,3270,3270,3270,3270,0
|
|
20240220,160300,115154625,3270,3270,3270,3270,0
|
|
20240220,160200,115154625,3270,3270,3270,3270,0
|
|
20240220,160100,115154625,3270,3270,3270,3270,0
|
|
20240220,160000,115154625,3270,3270,3270,3270,0
|
|
20240220,155900,115154625,3270,3270,3270,3270,0
|
|
20240220,155800,115154625,3270,3270,3270,3270,0
|
|
20240220,155700,115154625,3270,3270,3270,3270,0
|
|
20240220,155600,115154625,3270,3270,3270,3270,0
|
|
20240220,155500,115154625,3270,3270,3270,3270,0
|
|
20240220,155400,115154625,3270,3270,3270,3270,0
|
|
20240220,155300,115154625,3270,3270,3270,3270,0
|
|
20240220,155200,115154625,3270,3270,3270,3270,6278
|
|
20240220,155100,115154625,3270,3270,3270,3270,0
|
|
20240220,155000,115154625,3270,3270,3270,3270,0
|
|
20240220,154900,115154625,3270,3270,3270,3270,0
|
|
20240220,154800,115154625,3270,3270,3270,3270,0
|
|
20240220,154700,115154625,3270,3270,3270,3270,0
|
|
20240220,154600,115154625,3270,3270,3270,3270,0
|
|
20240220,154500,115154625,3270,3270,3270,3270,0
|
|
20240220,154400,115154625,3270,3270,3270,3270,0
|
|
20240220,154300,115154625,3270,3270,3270,3270,0
|
|
20240220,154200,115154625,3270,3270,3270,3270,0
|
|
20240220,154100,115154625,3270,3270,3270,3270,0
|
|
20240220,154000,115154625,3270,3270,3270,3270,0
|
|
20240220,153900,115154625,3270,3270,3270,3270,0
|
|
20240220,153800,115154625,3270,3270,3270,3270,0
|
|
20240220,153700,115154625,3270,3270,3270,3270,0
|
|
20240220,153600,115154625,3270,3270,3270,3270,0
|
|
20240220,153500,115154625,3270,3270,3270,3270,0
|
|
20240220,153400,115154625,3270,3270,3270,3270,0
|
|
20240220,153300,115154625,3270,3270,3270,3270,0
|
|
20240220,153200,115154625,3270,3270,3270,3270,0
|
|
20240220,153100,115154625,3270,3270,3270,3270,0
|
|
20240220,153000,115154625,3270,3270,3270,3270,6278
|
|
20240220,152900,94625565,3260,3260,3260,3260,0
|
|
20240220,152800,94625565,3260,3260,3260,3260,0
|
|
20240220,152700,94625565,3260,3260,3260,3260,0
|
|
20240220,152600,94625565,3260,3260,3260,3260,0
|
|
20240220,152500,94625565,3260,3260,3260,3260,0
|
|
20240220,152400,94625565,3260,3260,3260,3260,0
|
|
20240220,152300,94625565,3260,3260,3260,3260,0
|
|
20240220,152200,94625565,3260,3260,3260,3260,0
|
|
20240220,152100,94625565,3260,3260,3260,3260,0
|
|
20240220,152000,94625565,3260,3260,3260,3260,0
|
|
20240220,151900,94625565,3260,3250,3260,3210,1306
|
|
20240220,151800,90399950,3260,3260,3260,3260,3
|
|
20240220,151700,90390170,3255,3250,3255,3250,5
|
|
20240220,151600,90373910,3250,3250,3255,3250,22
|
|
20240220,151500,90302360,3255,3255,3260,3250,111
|
|
20240220,151400,89941175,3260,3260,3260,3260,20
|
|
20240220,151300,89875975,3260,3260,3260,3260,0
|
|
20240220,151200,89875975,3260,3260,3260,3260,0
|
|
20240220,151100,89875975,3260,3260,3260,3260,0
|
|
20240220,151000,89875975,3260,3260,3260,3260,0
|
|
20240220,150900,89875975,3260,3260,3260,3260,90
|
|
20240220,150800,89582575,3260,3255,3260,3250,50
|
|
20240220,150700,89419680,3260,3255,3265,3255,362
|
|
20240220,150600,88239510,3260,3255,3260,3255,676
|
|
20240220,150500,86038575,3240,3240,3240,3240,3
|
|
20240220,150400,86028855,3240,3240,3240,3240,1
|
|
20240220,150300,86025615,3255,3255,3255,3255,0
|
|
20240220,150200,86025615,3255,3255,3255,3255,21
|
|
20240220,150100,85957260,3255,3250,3255,3250,10
|
|
20240220,150000,85924755,3240,3245,3245,3240,26
|
|
20240220,145900,85840415,3255,3255,3255,3255,0
|
|
20240220,145800,85840415,3255,3255,3255,3255,0
|
|
20240220,145700,85840415,3255,3255,3255,3255,0
|
|
20240220,145600,85840415,3255,3255,3255,3255,0
|
|
20240220,145500,85840415,3255,3255,3255,3255,0
|
|
20240220,145400,85840415,3255,3255,3255,3255,0
|
|
20240220,145300,85840415,3255,3255,3255,3255,0
|
|
20240220,145200,85840415,3255,3255,3255,3255,0
|
|
20240220,145100,85840415,3255,3265,3265,3250,141
|
|
20240220,145000,85381390,3260,3245,3265,3245,2093
|
|
20240220,144900,78566580,3230,3240,3240,3230,64
|
|
20240220,144800,78359810,3255,3255,3255,3255,0
|
|
20240220,144700,78359810,3255,3255,3255,3255,0
|
|
20240220,144600,78359810,3255,3255,3255,3255,0
|
|
20240220,144500,78359810,3255,3255,3255,3255,1
|
|
20240220,144400,78356555,3255,3255,3255,3255,0
|
|
20240220,144300,78356555,3255,3255,3255,3255,0
|
|
20240220,144200,78356555,3255,3255,3255,3255,0
|
|
20240220,144100,78356555,3255,3245,3255,3245,305
|
|
20240220,144000,77363830,3235,3235,3235,3235,685
|
|
20240220,143900,75147855,3235,3235,3235,3235,0
|
|
20240220,143800,75147855,3235,3235,3235,3235,8
|
|
20240220,143700,75121975,3255,3255,3255,3255,0
|
|
20240220,143600,75121975,3255,3255,3255,3255,0
|
|
20240220,143500,75121975,3255,3255,3255,3255,0
|
|
20240220,143400,75121975,3255,3255,3255,3255,0
|
|
20240220,143300,75121975,3255,3255,3255,3255,5
|
|
20240220,143200,75105700,3250,3250,3250,3250,0
|
|
20240220,143100,75105700,3250,3250,3250,3250,0
|
|
20240220,143000,75105700,3250,3250,3250,3250,0
|
|
20240220,142900,75105700,3250,3250,3250,3250,0
|
|
20240220,142800,75105700,3250,3250,3250,3250,0
|
|
20240220,142700,75105700,3250,3245,3250,3245,641
|
|
20240220,142600,73022485,3235,3235,3235,3235,0
|
|
20240220,142500,73022485,3235,3235,3235,3235,160
|
|
20240220,142400,72504885,3235,3240,3240,3235,157
|
|
20240220,142300,71996840,3250,3250,3250,3250,0
|
|
20240220,142200,71996840,3250,3235,3250,3235,72
|
|
20240220,142100,71763905,3250,3250,3250,3250,0
|
|
20240220,142000,71763905,3250,3250,3250,3250,0
|
|
20240220,141900,71763905,3250,3250,3250,3250,0
|
|
20240220,141800,71763905,3250,3250,3250,3250,0
|
|
20240220,141700,71763905,3250,3250,3250,3250,0
|
|
20240220,141600,71763905,3250,3250,3250,3250,0
|
|
20240220,141500,71763905,3250,3250,3250,3250,0
|
|
20240220,141400,71763905,3250,3250,3250,3250,0
|
|
20240220,141300,71763905,3250,3250,3250,3250,0
|
|
20240220,141200,71763905,3250,3250,3250,3250,1
|
|
20240220,141100,71760655,3230,3240,3240,3230,25
|
|
20240220,141000,71679860,3250,3250,3250,3250,387
|
|
20240220,140900,70422110,3255,3255,3255,3255,0
|
|
20240220,140800,70422110,3255,3255,3255,3255,0
|
|
20240220,140700,70422110,3255,3240,3255,3240,11
|
|
20240220,140600,70386360,3250,3250,3250,3250,0
|
|
20240220,140500,70386360,3250,3250,3250,3250,0
|
|
20240220,140400,70386360,3250,3245,3250,3245,4
|
|
20240220,140300,70373375,3255,3245,3255,3245,110
|
|
20240220,140200,70015930,3240,3245,3245,3240,309
|
|
20240220,140100,69013230,3245,3250,3250,3245,6
|
|
20240220,140000,68993740,3255,3255,3255,3255,0
|
|
20240220,135900,68993740,3255,3255,3255,3255,0
|
|
20240220,135800,68993740,3255,3255,3255,3255,0
|
|
20240220,135700,68993740,3255,3255,3255,3255,0
|
|
20240220,135600,68993740,3255,3255,3255,3255,0
|
|
20240220,135500,68993740,3255,3255,3255,3255,0
|
|
20240220,135400,68993740,3255,3255,3255,3255,0
|
|
20240220,135300,68993740,3255,3255,3255,3255,0
|
|
20240220,135200,68993740,3255,3255,3255,3255,0
|
|
20240220,135100,68993740,3255,3255,3255,3255,1
|
|
20240220,135000,68990485,3255,3255,3255,3255,0
|
|
20240220,134900,68990485,3255,3255,3255,3255,0
|
|
20240220,134800,68990485,3255,3255,3255,3255,0
|
|
20240220,134700,68990485,3255,3245,3255,3245,10
|
|
20240220,134600,68957995,3240,3240,3240,3240,0
|
|
20240220,134500,68957995,3240,3245,3245,3240,432
|
|
20240220,134400,67558285,3255,3255,3255,3255,0
|
|
20240220,134300,67558285,3255,3255,3255,3255,1
|
|
20240220,134200,67555030,3245,3245,3245,3245,0
|
|
20240220,134100,67555030,3245,3245,3245,3245,0
|
|
20240220,134000,67555030,3245,3245,3245,3245,0
|
|
20240220,133900,67555030,3245,3255,3255,3245,2
|
|
20240220,133800,67548530,3255,3255,3255,3255,0
|
|
20240220,133700,67548530,3255,3255,3255,3255,0
|
|
20240220,133600,67548530,3255,3245,3255,3245,5
|
|
20240220,133500,67532295,3255,3255,3255,3255,0
|
|
20240220,133400,67532295,3255,3255,3255,3255,0
|
|
20240220,133300,67532295,3255,3255,3255,3255,0
|
|
20240220,133200,67532295,3255,3255,3255,3255,0
|
|
20240220,133100,67532295,3255,3255,3255,3255,0
|
|
20240220,133000,67532295,3255,3255,3255,3255,0
|
|
20240220,132900,67532295,3255,3255,3255,3255,0
|
|
20240220,132800,67532295,3255,3255,3255,3255,0
|
|
20240220,132700,67532295,3255,3255,3255,3255,0
|
|
20240220,132600,67532295,3255,3255,3255,3255,0
|
|
20240220,132500,67532295,3255,3255,3255,3255,0
|
|
20240220,132400,67532295,3255,3255,3255,3255,0
|
|
20240220,132300,67532295,3255,3255,3255,3255,0
|
|
20240220,132200,67532295,3255,3255,3255,3255,0
|
|
20240220,132100,67532295,3255,3255,3255,3255,0
|
|
20240220,132000,67532295,3255,3255,3255,3255,0
|
|
20240220,131900,67532295,3255,3255,3255,3255,0
|
|
20240220,131800,67532295,3255,3255,3255,3255,0
|
|
20240220,131700,67532295,3255,3255,3255,3255,0
|
|
20240220,131600,67532295,3255,3255,3255,3255,0
|
|
20240220,131500,67532295,3255,3255,3255,3255,0
|
|
20240220,131400,67532295,3255,3255,3255,3255,0
|
|
20240220,131300,67532295,3255,3255,3255,3255,0
|
|
20240220,131200,67532295,3255,3255,3255,3255,0
|
|
20240220,131100,67532295,3255,3250,3255,3250,664
|
|
20240220,131000,65374280,3250,3250,3250,3250,100
|
|
20240220,130900,65049280,3250,3230,3250,3230,520
|
|
20240220,130800,63359485,3225,3225,3225,3225,0
|
|
20240220,130700,63359485,3225,3225,3225,3225,0
|
|
20240220,130600,63359485,3225,3225,3225,3225,0
|
|
20240220,130500,63359485,3225,3225,3225,3225,1
|
|
20240220,130400,63356260,3250,3250,3250,3250,1
|
|
20240220,130300,63353010,3250,3250,3250,3250,0
|
|
20240220,130200,63353010,3250,3235,3250,3235,700
|
|
20240220,130100,61084240,3240,3230,3240,3230,451
|
|
20240220,130000,59623325,3230,3230,3230,3230,46
|
|
20240220,125900,59474745,3235,3235,3235,3235,0
|
|
20240220,125800,59474745,3235,3235,3235,3235,0
|
|
20240220,125700,59474745,3235,3235,3235,3235,0
|
|
20240220,125600,59474745,3235,3235,3235,3235,6
|
|
20240220,125500,59455335,3240,3220,3240,3220,15
|
|
20240220,125400,59406775,3240,3240,3240,3240,0
|
|
20240220,125300,59406775,3240,3240,3240,3240,0
|
|
20240220,125200,59406775,3240,3240,3240,3240,0
|
|
20240220,125100,59406775,3240,3240,3240,3240,0
|
|
20240220,125000,59406775,3240,3240,3240,3240,0
|
|
20240220,124900,59406775,3240,3240,3240,3240,0
|
|
20240220,124800,59406775,3240,3240,3240,3240,0
|
|
20240220,124700,59406775,3240,3240,3240,3240,0
|
|
20240220,124600,59406775,3240,3230,3240,3230,17
|
|
20240220,124500,59351855,3220,3220,3220,3220,0
|
|
20240220,124400,59351855,3220,3220,3220,3220,0
|
|
20240220,124300,59351855,3220,3220,3220,3220,33
|
|
20240220,124200,59245595,3220,3220,3220,3220,0
|
|
20240220,124100,59245595,3220,3220,3220,3220,0
|
|
20240220,124000,59245595,3220,3225,3225,3220,100
|
|
20240220,123900,58923200,3240,3240,3240,3240,0
|
|
20240220,123800,58923200,3240,3240,3240,3240,0
|
|
20240220,123700,58923200,3240,3240,3240,3240,0
|
|
20240220,123600,58923200,3240,3240,3240,3240,0
|
|
20240220,123500,58923200,3240,3240,3240,3240,0
|
|
20240220,123400,58923200,3240,3240,3240,3240,0
|
|
20240220,123300,58923200,3240,3240,3240,3240,0
|
|
20240220,123200,58923200,3240,3240,3240,3240,0
|
|
20240220,123100,58923200,3240,3240,3240,3240,0
|
|
20240220,123000,58923200,3240,3240,3240,3240,0
|
|
20240220,122900,58923200,3240,3240,3240,3240,0
|
|
20240220,122800,58923200,3240,3240,3240,3240,0
|
|
20240220,122700,58923200,3240,3230,3240,3230,300
|
|
20240220,122600,57952670,3235,3230,3235,3230,20
|
|
20240220,122500,57888025,3215,3225,3225,3210,1535
|
|
20240220,122400,52959715,3210,3210,3210,3210,0
|
|
20240220,122300,52959715,3210,3210,3210,3210,0
|
|
20240220,122200,52959715,3210,3210,3210,3210,0
|
|
20240220,122100,52959715,3210,3230,3230,3210,567
|
|
20240220,122000,51136550,3230,3230,3230,3230,1
|
|
20240220,121900,51133320,3230,3235,3235,3230,3
|
|
20240220,121800,51123620,3240,3240,3240,3240,0
|
|
20240220,121700,51123620,3240,3240,3240,3240,0
|
|
20240220,121600,51123620,3240,3240,3240,3240,0
|
|
20240220,121500,51123620,3240,3240,3240,3240,0
|
|
20240220,121400,51123620,3240,3240,3240,3240,0
|
|
20240220,121300,51123620,3240,3240,3240,3240,0
|
|
20240220,121200,51123620,3240,3240,3240,3240,0
|
|
20240220,121100,51123620,3240,3240,3240,3240,0
|
|
20240220,121000,51123620,3240,3240,3240,3240,0
|
|
20240220,120900,51123620,3240,3240,3240,3240,0
|
|
20240220,120800,51123620,3240,3240,3240,3240,0
|
|
20240220,120700,51123620,3240,3240,3240,3240,0
|
|
20240220,120600,51123620,3240,3240,3240,3240,0
|
|
20240220,120500,51123620,3240,3240,3240,3240,0
|
|
20240220,120400,51123620,3240,3240,3240,3240,0
|
|
20240220,120300,51123620,3240,3240,3240,3240,0
|
|
20240220,120200,51123620,3240,3240,3240,3240,0
|
|
20240220,120100,51123620,3240,3240,3240,3240,0
|
|
20240220,120000,51123620,3240,3240,3240,3240,0
|
|
20240220,115900,51123620,3240,3240,3240,3240,0
|
|
20240220,115800,51123620,3240,3240,3240,3240,6
|
|
20240220,115700,51104180,3240,3240,3240,3240,0
|
|
20240220,115600,51104180,3240,3240,3240,3240,0
|
|
20240220,115500,51104180,3240,3240,3240,3240,1
|
|
20240220,115400,51100940,3240,3240,3240,3240,0
|
|
20240220,115300,51100940,3240,3240,3240,3240,0
|
|
20240220,115200,51100940,3240,3230,3240,3230,21
|
|
20240220,115100,51033000,3235,3235,3235,3235,0
|
|
20240220,115000,51033000,3235,3235,3235,3235,1
|
|
20240220,114900,51029765,3240,3240,3240,3240,0
|
|
20240220,114800,51029765,3240,3240,3240,3240,0
|
|
20240220,114700,51029765,3240,3240,3240,3240,0
|
|
20240220,114600,51029765,3240,3240,3240,3240,0
|
|
20240220,114500,51029765,3240,3240,3240,3240,0
|
|
20240220,114400,51029765,3240,3240,3240,3240,0
|
|
20240220,114300,51029765,3240,3240,3240,3240,0
|
|
20240220,114200,51029765,3240,3240,3240,3240,0
|
|
20240220,114100,51029765,3240,3240,3240,3240,0
|
|
20240220,114000,51029765,3240,3240,3240,3240,0
|
|
20240220,113900,51029765,3240,3240,3240,3240,0
|
|
20240220,113800,51029765,3240,3240,3240,3240,10
|
|
20240220,113700,50997365,3225,3225,3225,3225,1
|
|
20240220,113600,50994140,3240,3240,3240,3240,10
|
|
20240220,113500,50961740,3235,3235,3235,3235,306
|
|
20240220,113400,49971830,3235,3235,3235,3235,0
|
|
20240220,113300,49971830,3235,3230,3235,3230,2
|
|
20240220,113200,49965365,3225,3225,3225,3225,1
|
|
20240220,113100,49962140,3225,3225,3225,3225,1
|
|
20240220,113000,49958915,3225,3225,3225,3225,50
|
|
20240220,112900,49797665,3225,3225,3225,3225,1
|
|
20240220,112800,49794440,3225,3225,3225,3225,1
|
|
20240220,112700,49791215,3230,3230,3230,3230,0
|
|
20240220,112600,49791215,3230,3230,3230,3230,1
|
|
20240220,112500,49787985,3230,3230,3230,3230,0
|
|
20240220,112400,49787985,3230,3230,3230,3230,0
|
|
20240220,112300,49787985,3230,3230,3230,3230,0
|
|
20240220,112200,49787985,3230,3230,3230,3230,0
|
|
20240220,112100,49787985,3230,3230,3230,3230,0
|
|
20240220,112000,49787985,3230,3230,3230,3230,0
|
|
20240220,111900,49787985,3230,3230,3230,3230,0
|
|
20240220,111800,49787985,3230,3230,3230,3230,1
|
|
20240220,111700,49784755,3235,3235,3235,3235,0
|
|
20240220,111600,49784755,3235,3235,3235,3235,0
|
|
20240220,111500,49784755,3235,3235,3235,3235,0
|
|
20240220,111400,49784755,3235,3235,3235,3235,0
|
|
20240220,111300,49784755,3235,3235,3235,3235,0
|
|
20240220,111200,49784755,3235,3235,3235,3235,0
|
|
20240220,111100,49784755,3235,3230,3235,3230,2
|
|
20240220,111000,49778290,3215,3215,3215,3215,0
|
|
20240220,110900,49778290,3215,3215,3215,3215,0
|
|
20240220,110800,49778290,3215,3215,3215,3215,44
|
|
20240220,110700,49636830,3215,3215,3215,3215,0
|
|
20240220,110600,49636830,3215,3215,3215,3215,0
|
|
20240220,110500,49636830,3215,3215,3215,3215,0
|
|
20240220,110400,49636830,3215,3215,3215,3215,0
|
|
20240220,110300,49636830,3215,3215,3215,3215,46
|
|
20240220,110200,49488940,3215,3220,3220,3215,348
|
|
20240220,110100,48369960,3230,3230,3230,3230,0
|
|
20240220,110000,48369960,3230,3230,3230,3230,2
|
|
20240220,105900,48363500,3240,3240,3240,3240,0
|
|
20240220,105800,48363500,3240,3240,3240,3240,0
|
|
20240220,105700,48363500,3240,3220,3240,3220,498
|
|
20240220,105600,46758920,3225,3225,3225,3225,52
|
|
20240220,105500,46591220,3210,3220,3220,3210,3407
|
|
20240220,105400,35641805,3220,3225,3225,3220,600
|
|
20240220,105300,33709550,3230,3230,3230,3230,0
|
|
20240220,105200,33709550,3230,3230,3230,3230,0
|
|
20240220,105100,33709550,3230,3235,3235,3230,4
|
|
20240220,105000,33696620,3240,3240,3240,3240,2
|
|
20240220,104900,33690140,3240,3240,3240,3240,0
|
|
20240220,104800,33690140,3240,3240,3240,3240,0
|
|
20240220,104700,33690140,3240,3240,3240,3240,0
|
|
20240220,104600,33690140,3240,3240,3240,3240,0
|
|
20240220,104500,33690140,3240,3240,3240,3240,0
|
|
20240220,104400,33690140,3240,3240,3240,3240,0
|
|
20240220,104300,33690140,3240,3240,3240,3240,0
|
|
20240220,104200,33690140,3240,3240,3240,3240,0
|
|
20240220,104100,33690140,3240,3240,3240,3240,0
|
|
20240220,104000,33690140,3240,3240,3240,3240,0
|
|
20240220,103900,33690140,3240,3240,3240,3240,0
|
|
20240220,103800,33690140,3240,3240,3240,3240,0
|
|
20240220,103700,33690140,3240,3240,3240,3240,0
|
|
20240220,103600,33690140,3240,3240,3240,3240,0
|
|
20240220,103500,33690140,3240,3240,3240,3240,0
|
|
20240220,103400,33690140,3240,3240,3240,3240,0
|
|
20240220,103300,33690140,3240,3240,3240,3240,0
|
|
20240220,103200,33690140,3240,3240,3240,3240,4
|
|
20240220,103100,33677180,3245,3245,3245,3245,0
|
|
20240220,103000,33677180,3245,3245,3250,3220,56
|
|
20240220,102900,33496215,3245,3245,3245,3245,168
|
|
20240220,102800,32951055,3245,3245,3245,3245,0
|
|
20240220,102700,32951055,3245,3245,3245,3245,0
|
|
20240220,102600,32951055,3245,3245,3245,3245,8
|
|
20240220,102500,32925095,3245,3245,3245,3245,8
|
|
20240220,102400,32899135,3245,3245,3245,3245,220
|
|
20240220,102300,32185235,3245,3245,3245,3245,0
|
|
20240220,102200,32185235,3245,3245,3245,3245,371
|
|
20240220,102100,30981340,3245,3245,3245,3245,0
|
|
20240220,102000,30981340,3245,3245,3245,3245,0
|
|
20240220,101900,30981340,3245,3240,3245,3240,240
|
|
20240220,101800,30202630,3245,3245,3245,3245,0
|
|
20240220,101700,30202630,3245,3245,3245,3245,0
|
|
20240220,101600,30202630,3245,3245,3245,3245,0
|
|
20240220,101500,30202630,3245,3245,3245,3245,0
|
|
20240220,101400,30202630,3245,3245,3245,3245,0
|
|
20240220,101300,30202630,3245,3245,3245,3245,0
|
|
20240220,101200,30202630,3245,3245,3245,3245,0
|
|
20240220,101100,30202630,3245,3245,3245,3245,0
|
|
20240220,101000,30202630,3245,3245,3245,3245,0
|
|
20240220,100900,30202630,3245,3245,3245,3245,0
|
|
20240220,100800,30202630,3245,3245,3245,3245,0
|
|
20240220,100700,30202630,3245,3245,3245,3245,0
|
|
20240220,100600,30202630,3245,3245,3245,3245,0
|
|
20240220,100500,30202630,3245,3240,3245,3240,30
|
|
20240220,100400,30105415,3240,3240,3240,3240,0
|
|
20240220,100300,30105415,3240,3240,3240,3240,2
|
|
20240220,100200,30098935,3240,3240,3240,3240,1
|
|
20240220,100100,30095695,3240,3240,3240,3240,0
|
|
20240220,100000,30095695,3240,3230,3240,3230,42
|
|
20240220,095900,29960005,3235,3235,3235,3235,0
|
|
20240220,095800,29960005,3235,3235,3235,3235,7
|
|
20240220,095700,29937360,3240,3210,3240,3200,110
|
|
20240220,095600,29584530,3235,3235,3235,3235,0
|
|
20240220,095500,29584530,3235,3235,3235,3235,0
|
|
20240220,095400,29584530,3235,3235,3235,3235,150
|
|
20240220,095300,29099280,3235,3235,3235,3235,0
|
|
20240220,095200,29099280,3235,3210,3235,3210,24
|
|
20240220,095100,29021940,3245,3245,3245,3245,0
|
|
20240220,095000,29021940,3245,3245,3245,3245,0
|
|
20240220,094900,29021940,3245,3245,3245,3245,0
|
|
20240220,094800,29021940,3245,3245,3245,3245,0
|
|
20240220,094700,29021940,3245,3245,3245,3245,0
|
|
20240220,094600,29021940,3245,3245,3245,3245,0
|
|
20240220,094500,29021940,3245,3245,3245,3245,0
|
|
20240220,094400,29021940,3245,3245,3245,3245,0
|
|
20240220,094300,29021940,3245,3245,3245,3245,0
|
|
20240220,094200,29021940,3245,3245,3245,3245,0
|
|
20240220,094100,29021940,3245,3245,3245,3245,0
|
|
20240220,094000,29021940,3245,3245,3245,3245,0
|
|
20240220,093900,29021940,3245,3245,3245,3245,0
|
|
20240220,093800,29021940,3245,3245,3245,3245,1
|
|
20240220,093700,29018695,3245,3240,3245,3240,21
|
|
20240220,093600,28950640,3240,3240,3240,3240,12
|
|
20240220,093500,28911760,3240,3240,3240,3240,0
|
|
20240220,093400,28911760,3240,3240,3240,3240,0
|
|
20240220,093300,28911760,3240,3240,3240,3240,1
|
|
20240220,093200,28908520,3215,3245,3245,3215,34
|
|
20240220,093100,28799120,3250,3250,3250,3250,0
|
|
20240220,093000,28799120,3250,3250,3250,3250,0
|
|
20240220,092900,28799120,3250,3250,3250,3250,0
|
|
20240220,092800,28799120,3250,3250,3250,3250,0
|
|
20240220,092700,28799120,3250,3250,3250,3250,0
|
|
20240220,092600,28799120,3250,3245,3250,3200,754
|
|
20240220,092500,26377115,3255,3255,3255,3255,100
|
|
20240220,092400,26051615,3265,3265,3265,3265,0
|
|
20240220,092300,26051615,3265,3245,3265,3245,150
|
|
20240220,092200,25563850,3235,3240,3240,3235,113
|
|
20240220,092100,25197920,3245,3245,3245,3245,0
|
|
20240220,092000,25197920,3245,3245,3245,3245,140
|
|
20240220,091900,24743620,3265,3265,3265,3265,30
|
|
20240220,091800,24645670,3245,3245,3245,3245,0
|
|
20240220,091700,24645670,3245,3240,3270,3240,645
|
|
20240220,091600,22549475,3260,3260,3260,3260,20
|
|
20240220,091500,22484275,3270,3250,3270,3240,60
|
|
20240220,091400,22289430,3270,3270,3270,3270,10
|
|
20240220,091300,22256730,3270,3270,3270,3270,0
|
|
20240220,091200,22256730,3270,3265,3270,3265,100
|
|
20240220,091100,21930050,3265,3265,3265,3265,140
|
|
20240220,091000,21472950,3265,3260,3265,3260,2007
|
|
20240220,090900,14930100,3260,3250,3260,3250,60
|
|
20240220,090800,14734810,3255,3245,3255,3230,275
|
|
20240220,090700,13842980,3265,3250,3265,3250,6
|
|
20240220,090600,13823465,3270,3270,3270,3270,0
|
|
20240220,090500,13823465,3270,3270,3270,3270,0
|
|
20240220,090400,13823465,3270,3270,3270,3245,60
|
|
20240220,090300,13627600,3270,3265,3285,3230,114
|
|
20240220,090200,13256220,3290,3270,3290,3255,268
|
|
20240220,090100,12378140,3240,3230,3285,3200,1558
|
|
20240220,090000,7328870,3230,3230,3230,3230,2269
|