595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185200,270340815,3295,3295,3295,3295,6526
|
|
20240221,185100,270340815,3295,3295,3295,3295,0
|
|
20240221,185000,270340815,3295,3295,3295,3295,0
|
|
20240221,184900,270340815,3295,3295,3295,3295,0
|
|
20240221,184800,270340815,3295,3295,3295,3295,0
|
|
20240221,184700,270340815,3295,3295,3295,3295,0
|
|
20240221,184600,270340815,3295,3295,3295,3295,0
|
|
20240221,184500,270340815,3295,3295,3295,3295,0
|
|
20240221,184400,270340815,3295,3295,3295,3295,0
|
|
20240221,184300,270340815,3295,3295,3295,3295,0
|
|
20240221,184200,270340815,3295,3295,3295,3295,0
|
|
20240221,184100,270340815,3295,3295,3295,3295,0
|
|
20240221,184000,270340815,3295,3295,3295,3295,0
|
|
20240221,183900,270340815,3295,3295,3295,3295,0
|
|
20240221,183800,270340815,3295,3295,3295,3295,0
|
|
20240221,183700,270340815,3295,3295,3295,3295,0
|
|
20240221,183600,270340815,3295,3295,3295,3295,0
|
|
20240221,183500,270340815,3295,3295,3295,3295,0
|
|
20240221,183400,270340815,3295,3295,3295,3295,0
|
|
20240221,183300,270340815,3295,3295,3295,3295,0
|
|
20240221,183200,270340815,3295,3295,3295,3295,0
|
|
20240221,183100,270340815,3295,3295,3295,3295,0
|
|
20240221,183000,270340815,3295,3295,3295,3295,0
|
|
20240221,182900,270340815,3295,3295,3295,3295,0
|
|
20240221,182800,270340815,3295,3295,3295,3295,0
|
|
20240221,182700,270340815,3295,3295,3295,3295,0
|
|
20240221,182600,270340815,3295,3295,3295,3295,0
|
|
20240221,182500,270340815,3295,3295,3295,3295,0
|
|
20240221,182400,270340815,3295,3295,3295,3295,0
|
|
20240221,182300,270340815,3295,3295,3295,3295,0
|
|
20240221,182200,270340815,3295,3295,3295,3295,6526
|
|
20240221,182100,270340815,3295,3295,3295,3295,0
|
|
20240221,182000,270340815,3295,3295,3295,3295,0
|
|
20240221,181900,270340815,3295,3295,3295,3295,0
|
|
20240221,181800,270340815,3295,3295,3295,3295,0
|
|
20240221,181700,270340815,3295,3295,3295,3295,0
|
|
20240221,181600,270340815,3295,3295,3295,3295,0
|
|
20240221,181500,270340815,3295,3295,3295,3295,0
|
|
20240221,181400,270340815,3295,3295,3295,3295,0
|
|
20240221,181300,270340815,3295,3295,3295,3295,0
|
|
20240221,181200,270340815,3295,3295,3295,3295,0
|
|
20240221,181100,270340815,3295,3295,3295,3295,0
|
|
20240221,181000,270340815,3295,3295,3295,3295,0
|
|
20240221,180900,270340815,3295,3295,3295,3295,0
|
|
20240221,180800,270340815,3295,3295,3295,3295,0
|
|
20240221,180700,270340815,3295,3295,3295,3295,0
|
|
20240221,180600,270340815,3295,3295,3295,3295,0
|
|
20240221,180500,270340815,3295,3295,3295,3295,0
|
|
20240221,180400,270340815,3295,3295,3295,3295,0
|
|
20240221,180300,270340815,3295,3295,3295,3295,0
|
|
20240221,180200,270340815,3295,3295,3295,3295,0
|
|
20240221,180100,270340815,3295,3295,3295,3295,0
|
|
20240221,180000,270340815,3295,3295,3295,3295,0
|
|
20240221,175900,270340815,3295,3295,3295,3295,0
|
|
20240221,175800,270340815,3295,3295,3295,3295,0
|
|
20240221,175700,270340815,3295,3295,3295,3295,0
|
|
20240221,175600,270340815,3295,3295,3295,3295,0
|
|
20240221,175500,270340815,3295,3295,3295,3295,0
|
|
20240221,175400,270340815,3295,3295,3295,3295,0
|
|
20240221,175300,270340815,3295,3295,3295,3295,0
|
|
20240221,175200,270340815,3295,3295,3295,3295,6526
|
|
20240221,175100,270340815,3295,3295,3295,3295,0
|
|
20240221,175000,270340815,3295,3295,3295,3295,0
|
|
20240221,174900,270340815,3295,3295,3295,3295,0
|
|
20240221,174800,270340815,3295,3295,3295,3295,0
|
|
20240221,174700,270340815,3295,3295,3295,3295,0
|
|
20240221,174600,270340815,3295,3295,3295,3295,0
|
|
20240221,174500,270340815,3295,3295,3295,3295,0
|
|
20240221,174400,270340815,3295,3295,3295,3295,0
|
|
20240221,174300,270340815,3295,3295,3295,3295,0
|
|
20240221,174200,270340815,3295,3295,3295,3295,0
|
|
20240221,174100,270340815,3295,3295,3295,3295,0
|
|
20240221,174000,270340815,3295,3295,3295,3295,0
|
|
20240221,173900,270340815,3295,3295,3295,3295,0
|
|
20240221,173800,270340815,3295,3295,3295,3295,0
|
|
20240221,173700,270340815,3295,3295,3295,3295,0
|
|
20240221,173600,270340815,3295,3295,3295,3295,0
|
|
20240221,173500,270340815,3295,3295,3295,3295,0
|
|
20240221,173400,270340815,3295,3295,3295,3295,0
|
|
20240221,173300,270340815,3295,3295,3295,3295,0
|
|
20240221,173200,270340815,3295,3295,3295,3295,0
|
|
20240221,173100,270340815,3295,3295,3295,3295,0
|
|
20240221,173000,270340815,3295,3295,3295,3295,0
|
|
20240221,172900,270340815,3295,3295,3295,3295,0
|
|
20240221,172800,270340815,3295,3295,3295,3295,0
|
|
20240221,172700,270340815,3295,3295,3295,3295,0
|
|
20240221,172600,270340815,3295,3295,3295,3295,0
|
|
20240221,172500,270340815,3295,3295,3295,3295,0
|
|
20240221,172400,270340815,3295,3295,3295,3295,0
|
|
20240221,172300,270340815,3295,3295,3295,3295,0
|
|
20240221,172200,270340815,3295,3295,3295,3295,6526
|
|
20240221,172100,270340815,3295,3295,3295,3295,0
|
|
20240221,172000,270340815,3295,3295,3295,3295,0
|
|
20240221,171900,270340815,3295,3295,3295,3295,0
|
|
20240221,171800,270340815,3295,3295,3295,3295,0
|
|
20240221,171700,270340815,3295,3295,3295,3295,0
|
|
20240221,171600,270340815,3295,3295,3295,3295,0
|
|
20240221,171500,270340815,3295,3295,3295,3295,0
|
|
20240221,171400,270340815,3295,3295,3295,3295,0
|
|
20240221,171300,270340815,3295,3295,3295,3295,0
|
|
20240221,171200,270340815,3295,3295,3295,3295,0
|
|
20240221,171100,270340815,3295,3295,3295,3295,0
|
|
20240221,171000,270340815,3295,3295,3295,3295,0
|
|
20240221,170900,270340815,3295,3295,3295,3295,0
|
|
20240221,170800,270340815,3295,3295,3295,3295,0
|
|
20240221,170700,270340815,3295,3295,3295,3295,0
|
|
20240221,170600,270340815,3295,3295,3295,3295,0
|
|
20240221,170500,270340815,3295,3295,3295,3295,0
|
|
20240221,170400,270340815,3295,3295,3295,3295,0
|
|
20240221,170300,270340815,3295,3295,3295,3295,0
|
|
20240221,170200,270340815,3295,3295,3295,3295,0
|
|
20240221,170100,270340815,3295,3295,3295,3295,0
|
|
20240221,170000,270340815,3295,3295,3295,3295,0
|
|
20240221,165900,270340815,3295,3295,3295,3295,0
|
|
20240221,165800,270340815,3295,3295,3295,3295,0
|
|
20240221,165700,270340815,3295,3295,3295,3295,0
|
|
20240221,165600,270340815,3295,3295,3295,3295,0
|
|
20240221,165500,270340815,3295,3295,3295,3295,0
|
|
20240221,165400,270340815,3295,3295,3295,3295,0
|
|
20240221,165300,270340815,3295,3295,3295,3295,0
|
|
20240221,165200,270340815,3295,3295,3295,3295,6526
|
|
20240221,165100,270340815,3295,3295,3295,3295,0
|
|
20240221,165000,270340815,3295,3295,3295,3295,0
|
|
20240221,164900,270340815,3295,3295,3295,3295,0
|
|
20240221,164800,270340815,3295,3295,3295,3295,0
|
|
20240221,164700,270340815,3295,3295,3295,3295,0
|
|
20240221,164600,270340815,3295,3295,3295,3295,0
|
|
20240221,164500,270340815,3295,3295,3295,3295,0
|
|
20240221,164400,270340815,3295,3295,3295,3295,0
|
|
20240221,164300,270340815,3295,3295,3295,3295,0
|
|
20240221,164200,270340815,3295,3295,3295,3295,0
|
|
20240221,164100,270340815,3295,3295,3295,3295,0
|
|
20240221,164000,270340815,3295,3295,3295,3295,0
|
|
20240221,163900,270340815,3295,3295,3295,3295,0
|
|
20240221,163800,270340815,3295,3295,3295,3295,0
|
|
20240221,163700,270340815,3295,3295,3295,3295,0
|
|
20240221,163600,270340815,3295,3295,3295,3295,0
|
|
20240221,163500,270340815,3295,3295,3295,3295,0
|
|
20240221,163400,270340815,3295,3295,3295,3295,0
|
|
20240221,163300,270340815,3295,3295,3295,3295,0
|
|
20240221,163200,270340815,3295,3295,3295,3295,0
|
|
20240221,163100,270340815,3295,3295,3295,3295,0
|
|
20240221,163000,270340815,3295,3295,3295,3295,0
|
|
20240221,162900,270340815,3295,3295,3295,3295,0
|
|
20240221,162800,270340815,3295,3295,3295,3295,0
|
|
20240221,162700,270340815,3295,3295,3295,3295,0
|
|
20240221,162600,270340815,3295,3295,3295,3295,0
|
|
20240221,162500,270340815,3295,3295,3295,3295,0
|
|
20240221,162400,270340815,3295,3295,3295,3295,0
|
|
20240221,162300,270340815,3295,3295,3295,3295,0
|
|
20240221,162200,270340815,3295,3295,3295,3295,6526
|
|
20240221,162100,270340815,3295,3295,3295,3295,0
|
|
20240221,162000,270340815,3295,3295,3295,3295,0
|
|
20240221,161900,270340815,3295,3295,3295,3295,0
|
|
20240221,161800,270340815,3295,3295,3295,3295,0
|
|
20240221,161700,270340815,3295,3295,3295,3295,0
|
|
20240221,161600,270340815,3295,3295,3295,3295,0
|
|
20240221,161500,270340815,3295,3295,3295,3295,0
|
|
20240221,161400,270340815,3295,3295,3295,3295,0
|
|
20240221,161300,270340815,3295,3295,3295,3295,0
|
|
20240221,161200,270340815,3295,3295,3295,3295,0
|
|
20240221,161100,270340815,3295,3295,3295,3295,0
|
|
20240221,161000,270340815,3295,3295,3295,3295,0
|
|
20240221,160900,270340815,3295,3295,3295,3295,0
|
|
20240221,160800,270340815,3295,3295,3295,3295,0
|
|
20240221,160700,270340815,3295,3295,3295,3295,0
|
|
20240221,160600,270340815,3295,3295,3295,3295,0
|
|
20240221,160500,270340815,3295,3295,3295,3295,0
|
|
20240221,160400,270340815,3295,3295,3295,3295,0
|
|
20240221,160300,270340815,3295,3295,3295,3295,0
|
|
20240221,160200,270340815,3295,3295,3295,3295,0
|
|
20240221,160100,270340815,3295,3295,3295,3295,0
|
|
20240221,160000,270340815,3295,3295,3295,3295,0
|
|
20240221,155900,270340815,3295,3295,3295,3295,0
|
|
20240221,155800,270340815,3295,3295,3295,3295,0
|
|
20240221,155700,270340815,3295,3295,3295,3295,0
|
|
20240221,155600,270340815,3295,3295,3295,3295,0
|
|
20240221,155500,270340815,3295,3295,3295,3295,0
|
|
20240221,155400,270340815,3295,3295,3295,3295,0
|
|
20240221,155300,270340815,3295,3295,3295,3295,0
|
|
20240221,155200,270340815,3295,3295,3295,3295,6526
|
|
20240221,155100,270340815,3295,3295,3295,3295,0
|
|
20240221,155000,270340815,3295,3295,3295,3295,0
|
|
20240221,154900,270340815,3295,3295,3295,3295,0
|
|
20240221,154800,270340815,3295,3295,3295,3295,0
|
|
20240221,154700,270340815,3295,3295,3295,3295,0
|
|
20240221,154600,270340815,3295,3295,3295,3295,0
|
|
20240221,154500,270340815,3295,3295,3295,3295,0
|
|
20240221,154400,270340815,3295,3295,3295,3295,0
|
|
20240221,154300,270340815,3295,3295,3295,3295,0
|
|
20240221,154200,270340815,3295,3295,3295,3295,0
|
|
20240221,154100,270340815,3295,3295,3295,3295,0
|
|
20240221,154000,270340815,3295,3295,3295,3295,0
|
|
20240221,153900,270340815,3295,3295,3295,3295,0
|
|
20240221,153800,270340815,3295,3295,3295,3295,0
|
|
20240221,153700,270340815,3295,3295,3295,3295,0
|
|
20240221,153600,270340815,3295,3295,3295,3295,0
|
|
20240221,153500,270340815,3295,3295,3295,3295,0
|
|
20240221,153400,270340815,3295,3295,3295,3295,0
|
|
20240221,153300,270340815,3295,3295,3295,3295,0
|
|
20240221,153200,270340815,3295,3295,3295,3295,0
|
|
20240221,153100,270340815,3295,3295,3295,3295,0
|
|
20240221,153000,270340815,3295,3295,3295,3295,6526
|
|
20240221,152900,248837645,3290,3290,3290,3290,0
|
|
20240221,152800,248837645,3290,3290,3290,3290,0
|
|
20240221,152700,248837645,3290,3290,3290,3290,0
|
|
20240221,152600,248837645,3290,3290,3290,3290,0
|
|
20240221,152500,248837645,3290,3290,3290,3290,0
|
|
20240221,152400,248837645,3290,3290,3290,3290,0
|
|
20240221,152300,248837645,3290,3290,3290,3290,0
|
|
20240221,152200,248837645,3290,3290,3290,3290,0
|
|
20240221,152100,248837645,3290,3290,3290,3290,0
|
|
20240221,152000,248837645,3290,3290,3290,3290,0
|
|
20240221,151900,248837645,3290,3290,3290,3290,69
|
|
20240221,151800,248610635,3295,3285,3295,3285,14
|
|
20240221,151700,248564595,3295,3295,3295,3280,18
|
|
20240221,151600,248505445,3285,3290,3295,3280,1456
|
|
20240221,151500,243715175,3290,3290,3295,3270,645
|
|
20240221,151400,241597700,3290,3280,3290,3280,400
|
|
20240221,151300,240283465,3290,3265,3295,3265,5724
|
|
20240221,151200,221497305,3250,3250,3250,3250,0
|
|
20240221,151100,221497305,3250,3250,3250,3250,0
|
|
20240221,151000,221497305,3250,3245,3250,3245,15
|
|
20240221,150900,221448625,3245,3245,3245,3245,0
|
|
20240221,150800,221448625,3245,3245,3245,3245,4
|
|
20240221,150700,221435645,3270,3265,3270,3265,2
|
|
20240221,150600,221429110,3245,3260,3270,3245,65
|
|
20240221,150500,221217710,3275,3215,3275,3215,750
|
|
20240221,150400,218768030,3210,3255,3255,3210,1348
|
|
20240221,150300,214427655,3270,3270,3270,3270,0
|
|
20240221,150200,214427655,3270,3265,3270,3265,529
|
|
20240221,150100,212700465,3265,3265,3265,3265,0
|
|
20240221,150000,212700465,3265,3265,3265,3265,0
|
|
20240221,145900,212700465,3265,3265,3265,3265,0
|
|
20240221,145800,212700465,3265,3265,3265,3265,1
|
|
20240221,145700,212697200,3270,3260,3270,3255,126
|
|
20240221,145600,212286270,3270,3270,3275,3260,232
|
|
20240221,145500,211527870,3270,3245,3270,3245,1034
|
|
20240221,145400,208152845,3245,3245,3245,3245,14
|
|
20240221,145300,208107415,3245,3245,3245,3245,29
|
|
20240221,145200,208013310,3265,3235,3265,3215,856
|
|
20240221,145100,205256580,3230,3230,3230,3230,0
|
|
20240221,145000,205256580,3230,3230,3230,3230,0
|
|
20240221,144900,205256580,3230,3230,3230,3230,18
|
|
20240221,144800,205198440,3230,3235,3235,3230,313
|
|
20240221,144700,204185945,3235,3235,3235,3235,10
|
|
20240221,144600,204153595,3265,3265,3265,3265,0
|
|
20240221,144500,204153595,3265,3265,3265,3265,0
|
|
20240221,144400,204153595,3265,3265,3265,3265,0
|
|
20240221,144300,204153595,3265,3240,3265,3240,23
|
|
20240221,144200,204078680,3265,3265,3265,3265,0
|
|
20240221,144100,204078680,3265,3265,3265,3265,0
|
|
20240221,144000,204078680,3265,3265,3265,3265,0
|
|
20240221,143900,204078680,3265,3265,3265,3265,0
|
|
20240221,143800,204078680,3265,3235,3265,3235,27
|
|
20240221,143700,203990905,3240,3240,3240,3240,0
|
|
20240221,143600,203990905,3240,3240,3240,3240,0
|
|
20240221,143500,203990905,3240,3240,3240,3240,0
|
|
20240221,143400,203990905,3240,3240,3240,3240,0
|
|
20240221,143300,203990905,3240,3240,3240,3240,491
|
|
20240221,143200,202400065,3265,3265,3265,3265,0
|
|
20240221,143100,202400065,3265,3265,3265,3265,0
|
|
20240221,143000,202400065,3265,3265,3265,3265,0
|
|
20240221,142900,202400065,3265,3265,3265,3265,0
|
|
20240221,142800,202400065,3265,3265,3265,3265,0
|
|
20240221,142700,202400065,3265,3265,3265,3265,0
|
|
20240221,142600,202400065,3265,3265,3265,3265,0
|
|
20240221,142500,202400065,3265,3265,3265,3265,0
|
|
20240221,142400,202400065,3265,3260,3265,3260,16
|
|
20240221,142300,202347900,3240,3245,3245,3240,117
|
|
20240221,142200,201968740,3260,3260,3260,3260,0
|
|
20240221,142100,201968740,3260,3260,3260,3260,0
|
|
20240221,142000,201968740,3260,3260,3260,3260,0
|
|
20240221,141900,201968740,3260,3260,3260,3260,51
|
|
20240221,141800,201802480,3265,3265,3265,3265,0
|
|
20240221,141700,201802480,3265,3265,3265,3265,1
|
|
20240221,141600,201799215,3260,3260,3260,3260,0
|
|
20240221,141500,201799215,3260,3260,3260,3260,0
|
|
20240221,141400,201799215,3260,3260,3260,3260,1
|
|
20240221,141300,201795955,3265,3260,3265,3260,14
|
|
20240221,141200,201750250,3270,3265,3270,3260,31
|
|
20240221,141100,201649020,3265,3265,3265,3265,8
|
|
20240221,141000,201622900,3275,3270,3275,3270,111
|
|
20240221,140900,201259875,3260,3250,3275,3250,1118
|
|
20240221,140800,197611010,3245,3245,3245,3245,100
|
|
20240221,140700,197286510,3245,3245,3245,3245,5
|
|
20240221,140600,197270285,3245,3245,3245,3245,0
|
|
20240221,140500,197270285,3245,3245,3245,3245,5
|
|
20240221,140400,197254060,3245,3250,3250,3245,134
|
|
20240221,140300,196818580,3250,3250,3250,3250,1
|
|
20240221,140200,196815330,3250,3250,3250,3250,0
|
|
20240221,140100,196815330,3250,3250,3250,3250,0
|
|
20240221,140000,196815330,3250,3250,3250,3250,0
|
|
20240221,135900,196815330,3250,3250,3250,3250,1
|
|
20240221,135800,196812080,3260,3260,3260,3260,0
|
|
20240221,135700,196812080,3260,3260,3260,3260,0
|
|
20240221,135600,196812080,3260,3260,3260,3260,0
|
|
20240221,135500,196812080,3260,3260,3260,3260,0
|
|
20240221,135400,196812080,3260,3260,3260,3260,0
|
|
20240221,135300,196812080,3260,3255,3260,3255,14
|
|
20240221,135200,196766505,3265,3260,3265,3260,64
|
|
20240221,135100,196557600,3270,3250,3270,3250,236
|
|
20240221,135000,195787570,3260,3255,3260,3250,10
|
|
20240221,134900,195754985,3240,3260,3260,3240,51
|
|
20240221,134800,195588745,3260,3260,3260,3260,0
|
|
20240221,134700,195588745,3260,3260,3260,3260,0
|
|
20240221,134600,195588745,3260,3260,3260,3260,0
|
|
20240221,134500,195588745,3260,3260,3260,3260,0
|
|
20240221,134400,195588745,3260,3260,3260,3260,0
|
|
20240221,134300,195588745,3260,3260,3260,3260,0
|
|
20240221,134200,195588745,3260,3260,3260,3260,0
|
|
20240221,134100,195588745,3260,3260,3260,3260,1
|
|
20240221,134000,195585485,3260,3260,3260,3260,0
|
|
20240221,133900,195585485,3260,3260,3260,3260,0
|
|
20240221,133800,195585485,3260,3260,3260,3260,0
|
|
20240221,133700,195585485,3260,3260,3260,3260,1
|
|
20240221,133600,195582225,3240,3240,3240,3240,1
|
|
20240221,133500,195578985,3265,3265,3265,3265,0
|
|
20240221,133400,195578985,3265,3250,3265,3250,73
|
|
20240221,133300,195340980,3255,3255,3255,3255,33
|
|
20240221,133200,195233565,3255,3255,3255,3255,0
|
|
20240221,133100,195233565,3255,3255,3255,3255,27
|
|
20240221,133000,195145680,3240,3240,3240,3240,0
|
|
20240221,132900,195145680,3240,3240,3240,3240,0
|
|
20240221,132800,195145680,3240,3240,3240,3240,0
|
|
20240221,132700,195145680,3240,3240,3240,3240,0
|
|
20240221,132600,195145680,3240,3240,3240,3240,1
|
|
20240221,132500,195142440,3255,3255,3255,3255,0
|
|
20240221,132400,195142440,3255,3255,3255,3255,0
|
|
20240221,132300,195142440,3255,3255,3255,3255,0
|
|
20240221,132200,195142440,3255,3255,3255,3255,0
|
|
20240221,132100,195142440,3255,3255,3255,3255,0
|
|
20240221,132000,195142440,3255,3255,3255,3255,0
|
|
20240221,131900,195142440,3255,3255,3255,3255,0
|
|
20240221,131800,195142440,3255,3250,3255,3250,2
|
|
20240221,131700,195135935,3240,3240,3240,3240,0
|
|
20240221,131600,195135935,3240,3240,3240,3240,0
|
|
20240221,131500,195135935,3240,3240,3240,3240,0
|
|
20240221,131400,195135935,3240,3240,3240,3240,0
|
|
20240221,131300,195135935,3240,3240,3240,3240,0
|
|
20240221,131200,195135935,3240,3240,3240,3240,1
|
|
20240221,131100,195132695,3250,3250,3250,3250,0
|
|
20240221,131000,195132695,3250,3250,3250,3250,0
|
|
20240221,130900,195132695,3250,3250,3250,3250,0
|
|
20240221,130800,195132695,3250,3250,3250,3250,0
|
|
20240221,130700,195132695,3250,3250,3250,3250,0
|
|
20240221,130600,195132695,3250,3250,3250,3250,40
|
|
20240221,130500,195002695,3255,3255,3255,3255,11
|
|
20240221,130400,194966890,3255,3255,3255,3255,0
|
|
20240221,130300,194966890,3255,3255,3255,3255,0
|
|
20240221,130200,194966890,3255,3255,3255,3255,1
|
|
20240221,130100,194963635,3270,3270,3270,3270,0
|
|
20240221,130000,194963635,3270,3270,3270,3270,0
|
|
20240221,125900,194963635,3270,3270,3270,3270,0
|
|
20240221,125800,194963635,3270,3270,3270,3270,0
|
|
20240221,125700,194963635,3270,3260,3270,3255,257
|
|
20240221,125600,194125780,3275,3275,3275,3275,0
|
|
20240221,125500,194125780,3275,3265,3275,3265,722
|
|
20240221,125400,191766650,3260,3250,3270,3250,682
|
|
20240221,125300,189546495,3265,3245,3265,3245,664
|
|
20240221,125200,187389295,3245,3240,3245,3235,239
|
|
20240221,125100,186613790,3245,3240,3245,3240,25
|
|
20240221,125000,186532775,3245,3245,3245,3245,92
|
|
20240221,124900,186234235,3245,3230,3245,3230,794
|
|
20240221,124800,183667565,3220,3230,3230,3220,60
|
|
20240221,124700,183473775,3230,3220,3230,3220,167
|
|
20240221,124600,182935910,3220,3215,3220,3215,272
|
|
20240221,124500,182060210,3220,3215,3220,3215,180
|
|
20240221,124400,181481460,3215,3215,3215,3215,38
|
|
20240221,124300,181359290,3215,3215,3215,3215,0
|
|
20240221,124200,181359290,3215,3215,3215,3215,0
|
|
20240221,124100,181359290,3215,3215,3215,3215,0
|
|
20240221,124000,181359290,3215,3215,3215,3215,0
|
|
20240221,123900,181359290,3215,3215,3215,3200,503
|
|
20240221,123800,179749660,3200,3200,3200,3200,1
|
|
20240221,123700,179746460,3215,3210,3215,3210,100
|
|
20240221,123600,179425260,3210,3210,3210,3210,0
|
|
20240221,123500,179425260,3210,3210,3210,3210,100
|
|
20240221,123400,179104260,3210,3210,3210,3210,0
|
|
20240221,123300,179104260,3210,3210,3210,3210,57
|
|
20240221,123200,178921290,3220,3220,3220,3220,2
|
|
20240221,123100,178914850,3195,3215,3225,3190,4416
|
|
20240221,123000,164811965,3240,3235,3240,3235,500
|
|
20240221,122900,163193480,3210,3210,3210,3210,1
|
|
20240221,122800,163190270,3210,3220,3220,3210,3787
|
|
20240221,122700,151030960,3225,3220,3225,3215,744
|
|
20240221,122600,148637345,3215,3215,3215,3215,0
|
|
20240221,122500,148637345,3215,3215,3215,3215,0
|
|
20240221,122400,148637345,3215,3215,3215,3215,0
|
|
20240221,122300,148637345,3215,3250,3250,3215,629
|
|
20240221,122200,146606595,3250,3250,3250,3250,0
|
|
20240221,122100,146606595,3250,3250,3250,3250,0
|
|
20240221,122000,146606595,3250,3250,3250,3250,0
|
|
20240221,121900,146606595,3250,3250,3250,3250,1
|
|
20240221,121800,146603345,3265,3265,3265,3265,0
|
|
20240221,121700,146603345,3265,3265,3265,3265,0
|
|
20240221,121600,146603345,3265,3265,3265,3265,0
|
|
20240221,121500,146603345,3265,3265,3265,3265,0
|
|
20240221,121400,146603345,3265,3265,3265,3265,1
|
|
20240221,121300,146600080,3250,3250,3250,3250,1
|
|
20240221,121200,146596830,3250,3250,3250,3250,0
|
|
20240221,121100,146596830,3250,3250,3250,3250,0
|
|
20240221,121000,146596830,3250,3250,3250,3250,0
|
|
20240221,120900,146596830,3250,3250,3250,3250,0
|
|
20240221,120800,146596830,3250,3250,3250,3250,0
|
|
20240221,120700,146596830,3250,3250,3250,3250,0
|
|
20240221,120600,146596830,3250,3250,3250,3250,0
|
|
20240221,120500,146596830,3250,3250,3250,3250,1
|
|
20240221,120400,146593580,3265,3265,3265,3265,0
|
|
20240221,120300,146593580,3265,3265,3265,3265,0
|
|
20240221,120200,146593580,3265,3265,3265,3265,0
|
|
20240221,120100,146593580,3265,3265,3265,3265,0
|
|
20240221,120000,146593580,3265,3265,3265,3265,0
|
|
20240221,115900,146593580,3265,3265,3265,3265,1
|
|
20240221,115800,146590315,3250,3250,3250,3250,0
|
|
20240221,115700,146590315,3250,3250,3250,3250,0
|
|
20240221,115600,146590315,3250,3250,3250,3250,0
|
|
20240221,115500,146590315,3250,3250,3250,3250,1
|
|
20240221,115400,146587065,3270,3270,3270,3270,0
|
|
20240221,115300,146587065,3270,3270,3270,3270,1
|
|
20240221,115200,146583795,3250,3250,3250,3250,24
|
|
20240221,115100,146505795,3270,3270,3270,3270,0
|
|
20240221,115000,146505795,3270,3270,3270,3270,0
|
|
20240221,114900,146505795,3270,3270,3270,3270,0
|
|
20240221,114800,146505795,3270,3270,3270,3270,0
|
|
20240221,114700,146505795,3270,3265,3270,3265,13
|
|
20240221,114600,146463345,3250,3250,3250,3250,0
|
|
20240221,114500,146463345,3250,3250,3250,3250,1
|
|
20240221,114400,146460095,3265,3265,3265,3265,0
|
|
20240221,114300,146460095,3265,3265,3265,3265,0
|
|
20240221,114200,146460095,3265,3265,3265,3265,0
|
|
20240221,114100,146460095,3265,3265,3265,3265,0
|
|
20240221,114000,146460095,3265,3265,3265,3265,1
|
|
20240221,113900,146456830,3275,3275,3275,3275,0
|
|
20240221,113800,146456830,3275,3275,3275,3275,0
|
|
20240221,113700,146456830,3275,3275,3275,3275,0
|
|
20240221,113600,146456830,3275,3275,3275,3275,0
|
|
20240221,113500,146456830,3275,3275,3275,3275,0
|
|
20240221,113400,146456830,3275,3275,3275,3275,0
|
|
20240221,113300,146456830,3275,3275,3275,3275,1
|
|
20240221,113200,146453555,3245,3245,3245,3245,1
|
|
20240221,113100,146450310,3280,3280,3280,3280,0
|
|
20240221,113000,146450310,3280,3280,3280,3280,0
|
|
20240221,112900,146450310,3280,3280,3280,3280,0
|
|
20240221,112800,146450310,3280,3280,3280,3280,0
|
|
20240221,112700,146450310,3280,3280,3280,3280,0
|
|
20240221,112600,146450310,3280,3265,3280,3265,33
|
|
20240221,112500,146342355,3250,3250,3250,3250,11
|
|
20240221,112400,146306605,3250,3250,3250,3250,41
|
|
20240221,112300,146173355,3250,3250,3250,3250,0
|
|
20240221,112200,146173355,3250,3250,3250,3250,0
|
|
20240221,112100,146173355,3250,3250,3250,3250,1
|
|
20240221,112000,146170105,3270,3270,3270,3270,15
|
|
20240221,111900,146121055,3270,3270,3270,3270,0
|
|
20240221,111800,146121055,3270,3270,3270,3270,0
|
|
20240221,111700,146121055,3270,3270,3270,3270,1
|
|
20240221,111600,146117785,3280,3275,3280,3275,45
|
|
20240221,111500,145970355,3280,3270,3280,3270,181
|
|
20240221,111400,145378455,3260,3260,3260,3260,32
|
|
20240221,111300,145274135,3280,3260,3280,3260,44
|
|
20240221,111200,145130275,3280,3245,3280,3245,740
|
|
20240221,111100,142715360,3260,3260,3260,3260,0
|
|
20240221,111000,142715360,3260,3230,3260,3230,781
|
|
20240221,110900,140181695,3240,3240,3240,3240,0
|
|
20240221,110800,140181695,3240,3220,3240,3220,11
|
|
20240221,110700,140146075,3250,3250,3250,3250,0
|
|
20240221,110600,140146075,3250,3250,3250,3250,0
|
|
20240221,110500,140146075,3250,3250,3250,3250,0
|
|
20240221,110400,140146075,3250,3235,3250,3235,100
|
|
20240221,110300,139821965,3240,3240,3240,3240,0
|
|
20240221,110200,139821965,3240,3240,3240,3240,1
|
|
20240221,110100,139818725,3215,3215,3240,3215,24
|
|
20240221,110000,139741520,3220,3255,3255,3220,181
|
|
20240221,105900,139158350,3265,3265,3265,3265,0
|
|
20240221,105800,139158350,3265,3260,3265,3210,491
|
|
20240221,105700,137578080,3305,3220,3305,3220,8016
|
|
20240221,105600,111506265,3225,3190,3225,3190,2181
|
|
20240221,105500,104528220,3185,3190,3190,3160,2052
|
|
20240221,105400,98038025,3210,3185,3210,3160,7983
|
|
20240221,105300,72652680,3190,3200,3200,3160,5067
|
|
20240221,105200,56561190,3225,3210,3225,3180,8012
|
|
20240221,105100,31005500,3210,3225,3225,3210,3612
|
|
20240221,105000,19388490,3225,3225,3225,3225,0
|
|
20240221,104900,19388490,3225,3225,3225,3225,54
|
|
20240221,104800,19214340,3230,3230,3230,3230,0
|
|
20240221,104700,19214340,3230,3230,3230,3230,0
|
|
20240221,104600,19214340,3230,3230,3230,3230,0
|
|
20240221,104500,19214340,3230,3230,3230,3230,0
|
|
20240221,104400,19214340,3230,3230,3230,3230,0
|
|
20240221,104300,19214340,3230,3230,3230,3230,0
|
|
20240221,104200,19214340,3230,3230,3230,3230,0
|
|
20240221,104100,19214340,3230,3230,3230,3230,0
|
|
20240221,104000,19214340,3230,3230,3230,3230,0
|
|
20240221,103900,19214340,3230,3230,3230,3230,744
|
|
20240221,103800,16811220,3220,3220,3220,3220,1
|
|
20240221,103700,16808000,3230,3230,3230,3230,0
|
|
20240221,103600,16808000,3230,3230,3230,3230,0
|
|
20240221,103500,16808000,3230,3230,3230,3230,13
|
|
20240221,103400,16766010,3230,3230,3230,3230,1
|
|
20240221,103300,16762780,3220,3230,3230,3220,26
|
|
20240221,103200,16678850,3230,3230,3230,3230,0
|
|
20240221,103100,16678850,3230,3230,3230,3230,0
|
|
20240221,103000,16678850,3230,3230,3230,3230,0
|
|
20240221,102900,16678850,3230,3230,3230,3230,0
|
|
20240221,102800,16678850,3230,3225,3230,3225,12
|
|
20240221,102700,16640105,3215,3215,3215,3215,0
|
|
20240221,102600,16640105,3215,3215,3215,3215,0
|
|
20240221,102500,16640105,3215,3215,3215,3215,127
|
|
20240221,102400,16231800,3215,3215,3215,3215,0
|
|
20240221,102300,16231800,3215,3215,3215,3215,0
|
|
20240221,102200,16231800,3215,3215,3215,3215,0
|
|
20240221,102100,16231800,3215,3215,3215,3215,0
|
|
20240221,102000,16231800,3215,3215,3215,3215,10
|
|
20240221,101900,16199650,3220,3220,3220,3220,0
|
|
20240221,101800,16199650,3220,3220,3220,3220,234
|
|
20240221,101700,15446170,3230,3230,3230,3230,0
|
|
20240221,101600,15446170,3230,3230,3230,3230,0
|
|
20240221,101500,15446170,3230,3230,3230,3230,0
|
|
20240221,101400,15446170,3230,3230,3230,3230,0
|
|
20240221,101300,15446170,3230,3230,3230,3230,1
|
|
20240221,101200,15442940,3220,3220,3220,3220,0
|
|
20240221,101100,15442940,3220,3220,3220,3220,0
|
|
20240221,101000,15442940,3220,3225,3230,3220,37
|
|
20240221,100900,15323760,3225,3225,3225,3225,0
|
|
20240221,100800,15323760,3225,3225,3225,3225,0
|
|
20240221,100700,15323760,3225,3225,3225,3225,0
|
|
20240221,100600,15323760,3225,3225,3225,3225,1
|
|
20240221,100500,15320535,3225,3225,3225,3225,0
|
|
20240221,100400,15320535,3225,3225,3225,3225,0
|
|
20240221,100300,15320535,3225,3230,3230,3225,428
|
|
20240221,100200,13939135,3230,3230,3230,3230,0
|
|
20240221,100100,13939135,3230,3230,3230,3230,0
|
|
20240221,100000,13939135,3230,3230,3230,3230,0
|
|
20240221,095900,13939135,3230,3230,3230,3230,0
|
|
20240221,095800,13939135,3230,3230,3230,3230,0
|
|
20240221,095700,13939135,3230,3230,3230,3230,0
|
|
20240221,095600,13939135,3230,3230,3230,3230,0
|
|
20240221,095500,13939135,3230,3230,3230,3230,0
|
|
20240221,095400,13939135,3230,3230,3230,3230,0
|
|
20240221,095300,13939135,3230,3230,3230,3230,0
|
|
20240221,095200,13939135,3230,3230,3230,3230,0
|
|
20240221,095100,13939135,3230,3230,3230,3230,0
|
|
20240221,095000,13939135,3230,3230,3230,3230,0
|
|
20240221,094900,13939135,3230,3230,3230,3230,0
|
|
20240221,094800,13939135,3230,3230,3230,3230,0
|
|
20240221,094700,13939135,3230,3225,3230,3225,2
|
|
20240221,094600,13932680,3225,3225,3225,3225,0
|
|
20240221,094500,13932680,3225,3225,3225,3225,50
|
|
20240221,094400,13771430,3230,3230,3230,3230,1
|
|
20240221,094300,13768200,3225,3225,3225,3225,1
|
|
20240221,094200,13764975,3225,3225,3225,3225,0
|
|
20240221,094100,13764975,3225,3230,3230,3225,8
|
|
20240221,094000,13739165,3230,3230,3230,3230,0
|
|
20240221,093900,13739165,3230,3230,3230,3230,172
|
|
20240221,093800,13183605,3230,3230,3230,3230,11
|
|
20240221,093700,13148075,3235,3230,3235,3230,18
|
|
20240221,093600,13089930,3230,3235,3235,3230,300
|
|
20240221,093500,12120925,3240,3240,3240,3240,184
|
|
20240221,093400,11524765,3240,3240,3240,3240,0
|
|
20240221,093300,11524765,3240,3240,3240,3240,0
|
|
20240221,093200,11524765,3240,3240,3240,3240,0
|
|
20240221,093100,11524765,3240,3240,3240,3240,3
|
|
20240221,093000,11515045,3240,3240,3240,3240,330
|
|
20240221,092900,10445845,3230,3230,3230,3230,0
|
|
20240221,092800,10445845,3230,3230,3230,3230,0
|
|
20240221,092700,10445845,3230,3230,3230,3230,1
|
|
20240221,092600,10442615,3235,3235,3235,3235,37
|
|
20240221,092500,10322920,3240,3240,3240,3240,506
|
|
20240221,092400,8683480,3240,3240,3240,3240,508
|
|
20240221,092300,7037560,3240,3240,3240,3240,12
|
|
20240221,092200,6998680,3265,3265,3265,3265,0
|
|
20240221,092100,6998680,3265,3265,3265,3265,0
|
|
20240221,092000,6998680,3265,3265,3265,3265,0
|
|
20240221,091900,6998680,3265,3265,3265,3265,300
|
|
20240221,091800,6019180,3265,3265,3265,3265,12
|
|
20240221,091700,5980000,3265,3265,3265,3265,1
|
|
20240221,091600,5976735,3240,3240,3240,3240,0
|
|
20240221,091500,5976735,3240,3245,3245,3240,66
|
|
20240221,091400,5762600,3265,3265,3265,3265,0
|
|
20240221,091300,5762600,3265,3265,3265,3265,402
|
|
20240221,091200,4450070,3270,3270,3270,3270,1
|
|
20240221,091100,4446800,3265,3265,3265,3265,0
|
|
20240221,091000,4446800,3265,3265,3265,3265,0
|
|
20240221,090900,4446800,3265,3265,3270,3265,503
|
|
20240221,090800,2804490,3265,3265,3265,3265,0
|
|
20240221,090700,2804490,3265,3265,3265,3265,0
|
|
20240221,090600,2804490,3265,3265,3265,3265,0
|
|
20240221,090500,2804490,3265,3265,3265,3265,0
|
|
20240221,090400,2804490,3265,3265,3265,3265,0
|
|
20240221,090300,2804490,3265,3265,3265,3265,30
|
|
20240221,090200,2706540,3270,3270,3270,3270,0
|
|
20240221,090100,2706540,3270,3255,3270,3255,450
|
|
20240221,090000,1235850,3210,3210,3210,3210,385
|