622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191900,494667835,3135,3135,3135,3135,10277
|
|
20240221,191800,494667835,3135,3135,3135,3135,0
|
|
20240221,191700,494667835,3135,3135,3135,3135,0
|
|
20240221,191600,494667835,3135,3135,3135,3135,0
|
|
20240221,191500,494667835,3135,3135,3135,3135,0
|
|
20240221,191400,494667835,3135,3135,3135,3135,0
|
|
20240221,191300,494667835,3135,3135,3135,3135,0
|
|
20240221,191200,494667835,3135,3135,3135,3135,0
|
|
20240221,191100,494667835,3135,3135,3135,3135,0
|
|
20240221,191000,494667835,3135,3135,3135,3135,0
|
|
20240221,190900,494667835,3135,3135,3135,3135,0
|
|
20240221,190800,494667835,3135,3135,3135,3135,0
|
|
20240221,190700,494667835,3135,3135,3135,3135,0
|
|
20240221,190600,494667835,3135,3135,3135,3135,0
|
|
20240221,190500,494667835,3135,3135,3135,3135,0
|
|
20240221,190400,494667835,3135,3135,3135,3135,0
|
|
20240221,190300,494667835,3135,3135,3135,3135,0
|
|
20240221,190200,494667835,3135,3135,3135,3135,0
|
|
20240221,190100,494667835,3135,3135,3135,3135,0
|
|
20240221,190000,494667835,3135,3135,3135,3135,0
|
|
20240221,185900,494667835,3135,3135,3135,3135,0
|
|
20240221,185800,494667835,3135,3135,3135,3135,0
|
|
20240221,185700,494667835,3135,3135,3135,3135,0
|
|
20240221,185600,494667835,3135,3135,3135,3135,0
|
|
20240221,185500,494667835,3135,3135,3135,3135,0
|
|
20240221,185400,494667835,3135,3135,3135,3135,0
|
|
20240221,185300,494667835,3135,3135,3135,3135,0
|
|
20240221,185200,494667835,3135,3135,3135,3135,0
|
|
20240221,185100,494667835,3135,3135,3135,3135,0
|
|
20240221,185000,494667835,3135,3135,3135,3135,0
|
|
20240221,184900,494667835,3135,3135,3135,3135,10277
|
|
20240221,184800,494667835,3135,3135,3135,3135,0
|
|
20240221,184700,494667835,3135,3135,3135,3135,0
|
|
20240221,184600,494667835,3135,3135,3135,3135,0
|
|
20240221,184500,494667835,3135,3135,3135,3135,0
|
|
20240221,184400,494667835,3135,3135,3135,3135,0
|
|
20240221,184300,494667835,3135,3135,3135,3135,0
|
|
20240221,184200,494667835,3135,3135,3135,3135,0
|
|
20240221,184100,494667835,3135,3135,3135,3135,0
|
|
20240221,184000,494667835,3135,3135,3135,3135,0
|
|
20240221,183900,494667835,3135,3135,3135,3135,0
|
|
20240221,183800,494667835,3135,3135,3135,3135,0
|
|
20240221,183700,494667835,3135,3135,3135,3135,0
|
|
20240221,183600,494667835,3135,3135,3135,3135,0
|
|
20240221,183500,494667835,3135,3135,3135,3135,0
|
|
20240221,183400,494667835,3135,3135,3135,3135,0
|
|
20240221,183300,494667835,3135,3135,3135,3135,0
|
|
20240221,183200,494667835,3135,3135,3135,3135,0
|
|
20240221,183100,494667835,3135,3135,3135,3135,0
|
|
20240221,183000,494667835,3135,3135,3135,3135,0
|
|
20240221,182900,494667835,3135,3135,3135,3135,0
|
|
20240221,182800,494667835,3135,3135,3135,3135,0
|
|
20240221,182700,494667835,3135,3135,3135,3135,0
|
|
20240221,182600,494667835,3135,3135,3135,3135,0
|
|
20240221,182500,494667835,3135,3135,3135,3135,0
|
|
20240221,182400,494667835,3135,3135,3135,3135,0
|
|
20240221,182300,494667835,3135,3135,3135,3135,0
|
|
20240221,182200,494667835,3135,3135,3135,3135,0
|
|
20240221,182100,494667835,3135,3135,3135,3135,0
|
|
20240221,182000,494667835,3135,3135,3135,3135,0
|
|
20240221,181900,494667835,3135,3135,3135,3135,10277
|
|
20240221,181800,494667835,3135,3135,3135,3135,0
|
|
20240221,181700,494667835,3135,3135,3135,3135,0
|
|
20240221,181600,494667835,3135,3135,3135,3135,0
|
|
20240221,181500,494667835,3135,3135,3135,3135,0
|
|
20240221,181400,494667835,3135,3135,3135,3135,0
|
|
20240221,181300,494667835,3135,3135,3135,3135,0
|
|
20240221,181200,494667835,3135,3135,3135,3135,0
|
|
20240221,181100,494667835,3135,3135,3135,3135,0
|
|
20240221,181000,494667835,3135,3135,3135,3135,0
|
|
20240221,180900,494667835,3135,3135,3135,3135,0
|
|
20240221,180800,494667835,3135,3135,3135,3135,0
|
|
20240221,180700,494667835,3135,3135,3135,3135,0
|
|
20240221,180600,494667835,3135,3135,3135,3135,0
|
|
20240221,180500,494667835,3135,3135,3135,3135,0
|
|
20240221,180400,494667835,3135,3135,3135,3135,0
|
|
20240221,180300,494667835,3135,3135,3135,3135,0
|
|
20240221,180200,494667835,3135,3135,3135,3135,0
|
|
20240221,180100,494667835,3135,3135,3135,3135,0
|
|
20240221,180000,494667835,3135,3135,3135,3135,0
|
|
20240221,175900,494667835,3135,3135,3135,3135,0
|
|
20240221,175800,494667835,3135,3135,3135,3135,0
|
|
20240221,175700,494667835,3135,3135,3135,3135,0
|
|
20240221,175600,494667835,3135,3135,3135,3135,0
|
|
20240221,175500,494667835,3135,3135,3135,3135,0
|
|
20240221,175400,494667835,3135,3135,3135,3135,0
|
|
20240221,175300,494667835,3135,3135,3135,3135,0
|
|
20240221,175200,494667835,3135,3135,3135,3135,0
|
|
20240221,175100,494667835,3135,3135,3135,3135,0
|
|
20240221,175000,494667835,3135,3135,3135,3135,0
|
|
20240221,174900,494667835,3135,3135,3135,3135,10277
|
|
20240221,174800,494667835,3135,3135,3135,3135,0
|
|
20240221,174700,494667835,3135,3135,3135,3135,0
|
|
20240221,174600,494667835,3135,3135,3135,3135,0
|
|
20240221,174500,494667835,3135,3135,3135,3135,0
|
|
20240221,174400,494667835,3135,3135,3135,3135,0
|
|
20240221,174300,494667835,3135,3135,3135,3135,0
|
|
20240221,174200,494667835,3135,3135,3135,3135,0
|
|
20240221,174100,494667835,3135,3135,3135,3135,0
|
|
20240221,174000,494667835,3135,3135,3135,3135,0
|
|
20240221,173900,494667835,3135,3135,3135,3135,0
|
|
20240221,173800,494667835,3135,3135,3135,3135,0
|
|
20240221,173700,494667835,3135,3135,3135,3135,0
|
|
20240221,173600,494667835,3135,3135,3135,3135,0
|
|
20240221,173500,494667835,3135,3135,3135,3135,0
|
|
20240221,173400,494667835,3135,3135,3135,3135,0
|
|
20240221,173300,494667835,3135,3135,3135,3135,0
|
|
20240221,173200,494667835,3135,3135,3135,3135,0
|
|
20240221,173100,494667835,3135,3135,3135,3135,0
|
|
20240221,173000,494667835,3135,3135,3135,3135,0
|
|
20240221,172900,494667835,3135,3135,3135,3135,0
|
|
20240221,172800,494667835,3135,3135,3135,3135,0
|
|
20240221,172700,494667835,3135,3135,3135,3135,0
|
|
20240221,172600,494667835,3135,3135,3135,3135,0
|
|
20240221,172500,494667835,3135,3135,3135,3135,0
|
|
20240221,172400,494667835,3135,3135,3135,3135,0
|
|
20240221,172300,494667835,3135,3135,3135,3135,0
|
|
20240221,172200,494667835,3135,3135,3135,3135,0
|
|
20240221,172100,494667835,3135,3135,3135,3135,0
|
|
20240221,172000,494667835,3135,3135,3135,3135,0
|
|
20240221,171900,494667835,3135,3135,3135,3135,10277
|
|
20240221,171800,494667835,3135,3135,3135,3135,0
|
|
20240221,171700,494667835,3135,3135,3135,3135,0
|
|
20240221,171600,494667835,3135,3135,3135,3135,0
|
|
20240221,171500,494667835,3135,3135,3135,3135,0
|
|
20240221,171400,494667835,3135,3135,3135,3135,0
|
|
20240221,171300,494667835,3135,3135,3135,3135,0
|
|
20240221,171200,494667835,3135,3135,3135,3135,0
|
|
20240221,171100,494667835,3135,3135,3135,3135,0
|
|
20240221,171000,494667835,3135,3135,3135,3135,0
|
|
20240221,170900,494667835,3135,3135,3135,3135,0
|
|
20240221,170800,494667835,3135,3135,3135,3135,0
|
|
20240221,170700,494667835,3135,3135,3135,3135,0
|
|
20240221,170600,494667835,3135,3135,3135,3135,0
|
|
20240221,170500,494667835,3135,3135,3135,3135,0
|
|
20240221,170400,494667835,3135,3135,3135,3135,0
|
|
20240221,170300,494667835,3135,3135,3135,3135,0
|
|
20240221,170200,494667835,3135,3135,3135,3135,0
|
|
20240221,170100,494667835,3135,3135,3135,3135,0
|
|
20240221,170000,494667835,3135,3135,3135,3135,0
|
|
20240221,165900,494667835,3135,3135,3135,3135,0
|
|
20240221,165800,494667835,3135,3135,3135,3135,0
|
|
20240221,165700,494667835,3135,3135,3135,3135,0
|
|
20240221,165600,494667835,3135,3135,3135,3135,0
|
|
20240221,165500,494667835,3135,3135,3135,3135,0
|
|
20240221,165400,494667835,3135,3135,3135,3135,0
|
|
20240221,165300,494667835,3135,3135,3135,3135,0
|
|
20240221,165200,494667835,3135,3135,3135,3135,0
|
|
20240221,165100,494667835,3135,3135,3135,3135,0
|
|
20240221,165000,494667835,3135,3135,3135,3135,0
|
|
20240221,164900,494667835,3135,3135,3135,3135,10277
|
|
20240221,164800,494667835,3135,3135,3135,3135,0
|
|
20240221,164700,494667835,3135,3135,3135,3135,0
|
|
20240221,164600,494667835,3135,3135,3135,3135,0
|
|
20240221,164500,494667835,3135,3135,3135,3135,0
|
|
20240221,164400,494667835,3135,3135,3135,3135,0
|
|
20240221,164300,494667835,3135,3135,3135,3135,0
|
|
20240221,164200,494667835,3135,3135,3135,3135,0
|
|
20240221,164100,494667835,3135,3135,3135,3135,0
|
|
20240221,164000,494667835,3135,3135,3135,3135,0
|
|
20240221,163900,494667835,3135,3135,3135,3135,0
|
|
20240221,163800,494667835,3135,3135,3135,3135,0
|
|
20240221,163700,494667835,3135,3135,3135,3135,0
|
|
20240221,163600,494667835,3135,3135,3135,3135,0
|
|
20240221,163500,494667835,3135,3135,3135,3135,0
|
|
20240221,163400,494667835,3135,3135,3135,3135,0
|
|
20240221,163300,494667835,3135,3135,3135,3135,0
|
|
20240221,163200,494667835,3135,3135,3135,3135,0
|
|
20240221,163100,494667835,3135,3135,3135,3135,0
|
|
20240221,163000,494667835,3135,3135,3135,3135,0
|
|
20240221,162900,494667835,3135,3135,3135,3135,0
|
|
20240221,162800,494667835,3135,3135,3135,3135,0
|
|
20240221,162700,494667835,3135,3135,3135,3135,0
|
|
20240221,162600,494667835,3135,3135,3135,3135,0
|
|
20240221,162500,494667835,3135,3135,3135,3135,0
|
|
20240221,162400,494667835,3135,3135,3135,3135,0
|
|
20240221,162300,494667835,3135,3135,3135,3135,0
|
|
20240221,162200,494667835,3135,3135,3135,3135,0
|
|
20240221,162100,494667835,3135,3135,3135,3135,0
|
|
20240221,162000,494667835,3135,3135,3135,3135,0
|
|
20240221,161900,494667835,3135,3135,3135,3135,10277
|
|
20240221,161800,494667835,3135,3135,3135,3135,0
|
|
20240221,161700,494667835,3135,3135,3135,3135,0
|
|
20240221,161600,494667835,3135,3135,3135,3135,0
|
|
20240221,161500,494667835,3135,3135,3135,3135,0
|
|
20240221,161400,494667835,3135,3135,3135,3135,0
|
|
20240221,161300,494667835,3135,3135,3135,3135,0
|
|
20240221,161200,494667835,3135,3135,3135,3135,0
|
|
20240221,161100,494667835,3135,3135,3135,3135,0
|
|
20240221,161000,494667835,3135,3135,3135,3135,0
|
|
20240221,160900,494667835,3135,3135,3135,3135,0
|
|
20240221,160800,494667835,3135,3135,3135,3135,0
|
|
20240221,160700,494667835,3135,3135,3135,3135,0
|
|
20240221,160600,494667835,3135,3135,3135,3135,0
|
|
20240221,160500,494667835,3135,3135,3135,3135,0
|
|
20240221,160400,494667835,3135,3135,3135,3135,0
|
|
20240221,160300,494667835,3135,3135,3135,3135,0
|
|
20240221,160200,494667835,3135,3135,3135,3135,0
|
|
20240221,160100,494667835,3135,3135,3135,3135,0
|
|
20240221,160000,494667835,3135,3135,3135,3135,0
|
|
20240221,155900,494667835,3135,3135,3135,3135,0
|
|
20240221,155800,494667835,3135,3135,3135,3135,0
|
|
20240221,155700,494667835,3135,3135,3135,3135,0
|
|
20240221,155600,494667835,3135,3135,3135,3135,0
|
|
20240221,155500,494667835,3135,3135,3135,3135,0
|
|
20240221,155400,494667835,3135,3135,3135,3135,0
|
|
20240221,155300,494667835,3135,3135,3135,3135,0
|
|
20240221,155200,494667835,3135,3135,3135,3135,0
|
|
20240221,155100,494667835,3135,3135,3135,3135,0
|
|
20240221,155000,494667835,3135,3135,3135,3135,0
|
|
20240221,154900,494667835,3135,3135,3135,3135,10277
|
|
20240221,154800,494667835,3135,3135,3135,3135,0
|
|
20240221,154700,494667835,3135,3135,3135,3135,0
|
|
20240221,154600,494667835,3135,3135,3135,3135,0
|
|
20240221,154500,494667835,3135,3135,3135,3135,0
|
|
20240221,154400,494667835,3135,3135,3135,3135,0
|
|
20240221,154300,494667835,3135,3135,3135,3135,0
|
|
20240221,154200,494667835,3135,3135,3135,3135,0
|
|
20240221,154100,494667835,3135,3135,3135,3135,0
|
|
20240221,154000,494667835,3135,3135,3135,3135,0
|
|
20240221,153900,494667835,3135,3135,3135,3135,0
|
|
20240221,153800,494667835,3135,3135,3135,3135,0
|
|
20240221,153700,494667835,3135,3135,3135,3135,0
|
|
20240221,153600,494667835,3135,3135,3135,3135,0
|
|
20240221,153500,494667835,3135,3135,3135,3135,0
|
|
20240221,153400,494667835,3135,3135,3135,3135,0
|
|
20240221,153300,494667835,3135,3135,3135,3135,0
|
|
20240221,153200,494667835,3135,3135,3135,3135,0
|
|
20240221,153100,494667835,3135,3135,3135,3135,0
|
|
20240221,153000,494667835,3135,3135,3135,3135,10277
|
|
20240221,152900,462449440,3155,3155,3155,3155,0
|
|
20240221,152800,462449440,3155,3155,3155,3155,0
|
|
20240221,152700,462449440,3155,3155,3155,3155,0
|
|
20240221,152600,462449440,3155,3155,3155,3155,0
|
|
20240221,152500,462449440,3155,3155,3155,3155,0
|
|
20240221,152400,462449440,3155,3155,3155,3155,0
|
|
20240221,152300,462449440,3155,3155,3155,3155,0
|
|
20240221,152200,462449440,3155,3155,3155,3155,0
|
|
20240221,152100,462449440,3155,3155,3155,3155,0
|
|
20240221,152000,462449440,3155,3155,3155,3155,0
|
|
20240221,151900,462449440,3155,3155,3155,3155,39
|
|
20240221,151800,462326395,3160,3160,3160,3160,0
|
|
20240221,151700,462326395,3160,3160,3160,3160,0
|
|
20240221,151600,462326395,3160,3160,3160,3160,0
|
|
20240221,151500,462326395,3160,3150,3160,3150,51
|
|
20240221,151400,462165335,3140,3140,3140,3140,50
|
|
20240221,151300,462008335,3140,3140,3140,3140,0
|
|
20240221,151200,462008335,3140,3140,3140,3140,1558
|
|
20240221,151100,457116215,3135,3140,3140,3135,21
|
|
20240221,151000,457050280,3140,3140,3140,3140,10
|
|
20240221,150900,457018880,3140,3140,3140,3140,10
|
|
20240221,150800,456987480,3140,3140,3140,3140,100
|
|
20240221,150700,456673480,3155,3150,3155,3135,1484
|
|
20240221,150600,452017580,3150,3150,3150,3150,0
|
|
20240221,150500,452017580,3150,3145,3150,3145,183
|
|
20240221,150400,451441630,3150,3150,3150,3150,14
|
|
20240221,150300,451397530,3150,3150,3150,3150,3
|
|
20240221,150200,451388080,3145,3145,3145,3145,1
|
|
20240221,150100,451384935,3150,3150,3150,3150,0
|
|
20240221,150000,451384935,3150,3135,3150,3135,120
|
|
20240221,145900,451008075,3135,3135,3135,3135,0
|
|
20240221,145800,451008075,3135,3135,3135,3135,20
|
|
20240221,145700,450945375,3135,3135,3135,3135,217
|
|
20240221,145600,450265080,3135,3135,3135,3135,300
|
|
20240221,145500,449324580,3135,3135,3135,3135,400
|
|
20240221,145400,448070580,3140,3140,3140,3140,53
|
|
20240221,145300,447904160,3135,3135,3135,3135,0
|
|
20240221,145200,447904160,3135,3135,3135,3135,0
|
|
20240221,145100,447904160,3135,3135,3140,3135,738
|
|
20240221,145000,445590230,3135,3140,3140,3135,86
|
|
20240221,144900,445320545,3135,3130,3135,3130,1037
|
|
20240221,144800,442072550,3130,3130,3130,3130,700
|
|
20240221,144700,439881550,3130,3135,3145,3130,3580
|
|
20240221,144600,428656760,3135,3140,3140,3135,511
|
|
20240221,144500,427054410,3140,3140,3140,3140,668
|
|
20240221,144400,424956890,3140,3135,3140,3135,2635
|
|
20240221,144300,416695485,3140,3140,3140,3140,604
|
|
20240221,144200,414798925,3140,3140,3140,3140,28
|
|
20240221,144100,414711005,3145,3145,3145,3145,100
|
|
20240221,144000,414396505,3145,3140,3145,3140,672
|
|
20240221,143900,412286415,3145,3145,3145,3145,210
|
|
20240221,143800,411625965,3145,3140,3145,3135,1005
|
|
20240221,143700,408468290,3145,3145,3145,3145,0
|
|
20240221,143600,408468290,3145,3140,3145,3140,149
|
|
20240221,143500,408000405,3145,3145,3145,3145,51
|
|
20240221,143400,407840010,3150,3150,3150,3150,146
|
|
20240221,143300,407380110,3150,3150,3150,3150,0
|
|
20240221,143200,407380110,3150,3150,3155,3150,111
|
|
20240221,143100,407029960,3155,3155,3155,3150,302
|
|
20240221,143000,406078650,3150,3150,3150,3150,0
|
|
20240221,142900,406078650,3150,3150,3150,3150,0
|
|
20240221,142800,406078650,3150,3150,3150,3150,3
|
|
20240221,142700,406069200,3175,3175,3175,3175,0
|
|
20240221,142600,406069200,3175,3155,3175,3155,5749
|
|
20240221,142500,387838125,3160,3155,3160,3135,10272
|
|
20240221,142400,355579570,3170,3165,3170,3165,2
|
|
20240221,142300,355573235,3170,3170,3170,3170,0
|
|
20240221,142200,355573235,3170,3165,3170,3165,71
|
|
20240221,142100,355348195,3170,3160,3170,3140,6643
|
|
20240221,142000,334441790,3160,3160,3160,3160,41
|
|
20240221,141900,334312230,3165,3165,3170,3165,322
|
|
20240221,141800,333293030,3170,3170,3170,3170,20
|
|
20240221,141700,333229630,3170,3165,3170,3165,130
|
|
20240221,141600,332818165,3165,3165,3165,3165,0
|
|
20240221,141500,332818165,3165,3165,3165,3165,435
|
|
20240221,141400,331441390,3170,3170,3170,3170,155
|
|
20240221,141300,330950040,3170,3165,3170,3165,1423
|
|
20240221,141200,326445840,3170,3170,3170,3170,0
|
|
20240221,141100,326445840,3170,3170,3170,3170,6
|
|
20240221,141000,326426820,3170,3170,3170,3170,5
|
|
20240221,140900,326410970,3170,3170,3170,3170,0
|
|
20240221,140800,326410970,3170,3170,3170,3170,0
|
|
20240221,140700,326410970,3170,3170,3170,3170,0
|
|
20240221,140600,326410970,3170,3170,3170,3170,191
|
|
20240221,140500,325805500,3170,3170,3170,3170,1
|
|
20240221,140400,325802330,3175,3170,3175,3165,6834
|
|
20240221,140300,304169470,3170,3170,3175,3170,115
|
|
20240221,140200,303804915,3170,3170,3170,3170,0
|
|
20240221,140100,303804915,3170,3165,3170,3165,2220
|
|
20240221,140000,296777825,3170,3165,3170,3165,162
|
|
20240221,135900,296265090,3165,3165,3165,3165,31
|
|
20240221,135800,296166975,3165,3170,3170,3165,32
|
|
20240221,135700,296065690,3165,3165,3165,3165,158
|
|
20240221,135600,295565620,3165,3165,3165,3165,78
|
|
20240221,135500,295318750,3165,3160,3165,3160,1219
|
|
20240221,135400,291465475,3160,3160,3160,3160,0
|
|
20240221,135300,291465475,3160,3160,3160,3160,0
|
|
20240221,135200,291465475,3160,3160,3160,3160,3
|
|
20240221,135100,291455995,3150,3160,3160,3150,231
|
|
20240221,135000,290728335,3150,3150,3150,3150,0
|
|
20240221,134900,290728335,3150,3155,3155,3150,330
|
|
20240221,134800,289687820,3160,3160,3160,3160,0
|
|
20240221,134700,289687820,3160,3160,3160,3160,0
|
|
20240221,134600,289687820,3160,3160,3160,3160,1721
|
|
20240221,134500,284249460,3160,3155,3160,3150,1687
|
|
20240221,134400,278930250,3155,3155,3155,3155,0
|
|
20240221,134300,278930250,3155,3155,3155,3155,0
|
|
20240221,134200,278930250,3155,3155,3155,3155,98
|
|
20240221,134100,278621060,3160,3155,3160,3155,28
|
|
20240221,134000,278532715,3160,3160,3160,3160,0
|
|
20240221,133900,278532715,3160,3160,3160,3160,0
|
|
20240221,133800,278532715,3160,3160,3160,3160,3
|
|
20240221,133700,278523235,3160,3160,3160,3160,400
|
|
20240221,133600,277259235,3160,3160,3160,3160,0
|
|
20240221,133500,277259235,3160,3155,3160,3155,3002
|
|
20240221,133400,267787045,3145,3145,3145,3145,9
|
|
20240221,133300,267758740,3145,3145,3145,3145,3261
|
|
20240221,133200,257502895,3145,3155,3155,3145,2739
|
|
20240221,133100,248888535,3155,3150,3155,3150,33
|
|
20240221,133000,248784525,3150,3145,3150,3145,1869
|
|
20240221,132900,242906055,3150,3150,3150,3150,1891
|
|
20240221,132800,236949405,3155,3155,3155,3155,147
|
|
20240221,132700,236485620,3160,3160,3160,3160,0
|
|
20240221,132600,236485620,3160,3160,3160,3160,1853
|
|
20240221,132500,230630140,3150,3150,3150,3150,0
|
|
20240221,132400,230630140,3150,3150,3150,3150,2
|
|
20240221,132300,230623840,3150,3150,3150,3150,0
|
|
20240221,132200,230623840,3150,3155,3155,3150,958
|
|
20240221,132100,227605890,3160,3160,3160,3160,0
|
|
20240221,132000,227605890,3160,3160,3160,3160,0
|
|
20240221,131900,227605890,3160,3155,3160,3155,887
|
|
20240221,131800,224804360,3155,3155,3155,3155,0
|
|
20240221,131700,224804360,3155,3155,3155,3155,10
|
|
20240221,131600,224772810,3155,3150,3155,3150,553
|
|
20240221,131500,223030595,3150,3150,3150,3150,83
|
|
20240221,131400,222769145,3145,3145,3145,3145,0
|
|
20240221,131300,222769145,3145,3145,3145,3145,300
|
|
20240221,131200,221825645,3145,3145,3145,3145,0
|
|
20240221,131100,221825645,3145,3145,3145,3145,31
|
|
20240221,131000,221728150,3145,3145,3145,3145,0
|
|
20240221,130900,221728150,3145,3145,3145,3145,0
|
|
20240221,130800,221728150,3145,3145,3145,3145,3
|
|
20240221,130700,221718715,3150,3150,3150,3150,0
|
|
20240221,130600,221718715,3150,3150,3150,3150,3
|
|
20240221,130500,221709265,3150,3150,3150,3150,0
|
|
20240221,130400,221709265,3150,3150,3150,3150,339
|
|
20240221,130300,220641415,3155,3155,3155,3155,0
|
|
20240221,130200,220641415,3155,3150,3155,3150,559
|
|
20240221,130100,218880270,3150,3150,3150,3150,0
|
|
20240221,130000,218880270,3150,3150,3150,3150,0
|
|
20240221,125900,218880270,3150,3150,3150,3150,300
|
|
20240221,125800,217935270,3155,3155,3155,3155,200
|
|
20240221,125700,217304270,3145,3150,3150,3145,408
|
|
20240221,125600,216019080,3160,3160,3160,3160,0
|
|
20240221,125500,216019080,3160,3160,3160,3160,0
|
|
20240221,125400,216019080,3160,3150,3160,3150,950
|
|
20240221,125300,213025870,3155,3155,3155,3155,400
|
|
20240221,125200,211763870,3160,3155,3160,3155,79
|
|
20240221,125100,211514615,3155,3155,3155,3155,0
|
|
20240221,125000,211514615,3155,3155,3155,3155,0
|
|
20240221,124900,211514615,3155,3150,3155,3150,453
|
|
20240221,124800,210087425,3145,3145,3145,3145,0
|
|
20240221,124700,210087425,3145,3145,3145,3145,0
|
|
20240221,124600,210087425,3145,3145,3145,3145,0
|
|
20240221,124500,210087425,3145,3145,3150,3145,1370
|
|
20240221,124400,205778490,3150,3150,3150,3150,0
|
|
20240221,124300,205778490,3150,3150,3150,3150,0
|
|
20240221,124200,205778490,3150,3150,3150,3150,1114
|
|
20240221,124100,202269390,3150,3150,3150,3150,0
|
|
20240221,124000,202269390,3150,3150,3150,3150,25
|
|
20240221,123900,202190640,3150,3150,3150,3150,0
|
|
20240221,123800,202190640,3150,3150,3150,3150,0
|
|
20240221,123700,202190640,3150,3150,3150,3150,8
|
|
20240221,123600,202165440,3160,3160,3160,3160,0
|
|
20240221,123500,202165440,3160,3160,3160,3160,0
|
|
20240221,123400,202165440,3160,3160,3160,3160,0
|
|
20240221,123300,202165440,3160,3160,3160,3160,0
|
|
20240221,123200,202165440,3160,3150,3160,3150,2227
|
|
20240221,123100,195149120,3160,3160,3160,3160,0
|
|
20240221,123000,195149120,3160,3160,3160,3160,0
|
|
20240221,122900,195149120,3160,3160,3160,3160,39
|
|
20240221,122800,195025880,3155,3155,3155,3155,20
|
|
20240221,122700,194962780,3160,3160,3160,3160,0
|
|
20240221,122600,194962780,3160,3160,3160,3160,0
|
|
20240221,122500,194962780,3160,3160,3160,3160,0
|
|
20240221,122400,194962780,3160,3150,3160,3150,115
|
|
20240221,122300,194600390,3150,3150,3150,3150,10
|
|
20240221,122200,194568890,3150,3150,3150,3150,0
|
|
20240221,122100,194568890,3150,3150,3150,3150,39
|
|
20240221,122000,194446040,3160,3160,3160,3160,0
|
|
20240221,121900,194446040,3160,3160,3160,3160,0
|
|
20240221,121800,194446040,3160,3160,3160,3160,0
|
|
20240221,121700,194446040,3160,3160,3160,3160,0
|
|
20240221,121600,194446040,3160,3160,3160,3160,2
|
|
20240221,121500,194439720,3150,3150,3150,3150,1501
|
|
20240221,121400,189711570,3160,3160,3160,3160,0
|
|
20240221,121300,189711570,3160,3150,3160,3150,689
|
|
20240221,121200,187540670,3160,3160,3160,3160,0
|
|
20240221,121100,187540670,3160,3160,3160,3160,0
|
|
20240221,121000,187540670,3160,3160,3160,3160,6
|
|
20240221,120900,187521710,3150,3150,3150,3150,0
|
|
20240221,120800,187521710,3150,3150,3150,3150,0
|
|
20240221,120700,187521710,3150,3150,3150,3150,700
|
|
20240221,120600,185316710,3160,3150,3160,3150,91
|
|
20240221,120500,185029190,3160,3160,3160,3160,0
|
|
20240221,120400,185029190,3160,3160,3160,3160,0
|
|
20240221,120300,185029190,3160,3160,3160,3160,1068
|
|
20240221,120200,181654310,3160,3160,3160,3160,0
|
|
20240221,120100,181654310,3160,3160,3160,3160,0
|
|
20240221,120000,181654310,3160,3160,3160,3160,0
|
|
20240221,115900,181654310,3160,3160,3160,3160,0
|
|
20240221,115800,181654310,3160,3160,3160,3160,33
|
|
20240221,115700,181550030,3160,3160,3160,3160,2
|
|
20240221,115600,181543710,3155,3155,3155,3155,100
|
|
20240221,115500,181228210,3160,3160,3160,3160,0
|
|
20240221,115400,181228210,3160,3160,3160,3160,0
|
|
20240221,115300,181228210,3160,3160,3160,3160,0
|
|
20240221,115200,181228210,3160,3160,3160,3160,4
|
|
20240221,115100,181215570,3160,3160,3160,3160,0
|
|
20240221,115000,181215570,3160,3160,3160,3160,0
|
|
20240221,114900,181215570,3160,3160,3160,3160,0
|
|
20240221,114800,181215570,3160,3160,3160,3160,3
|
|
20240221,114700,181206090,3150,3150,3150,3150,0
|
|
20240221,114600,181206090,3150,3150,3150,3150,0
|
|
20240221,114500,181206090,3150,3150,3150,3150,499
|
|
20240221,114400,179634240,3155,3155,3155,3155,14
|
|
20240221,114300,179590070,3155,3155,3155,3155,0
|
|
20240221,114200,179590070,3155,3155,3155,3155,7
|
|
20240221,114100,179567985,3160,3160,3160,3160,0
|
|
20240221,114000,179567985,3160,3160,3160,3160,0
|
|
20240221,113900,179567985,3160,3160,3160,3160,1
|
|
20240221,113800,179564825,3160,3160,3160,3160,2
|
|
20240221,113700,179558505,3160,3160,3160,3160,0
|
|
20240221,113600,179558505,3160,3160,3160,3160,89
|
|
20240221,113500,179277265,3170,3170,3170,3170,0
|
|
20240221,113400,179277265,3170,3155,3170,3155,1056
|
|
20240221,113300,175945390,3160,3160,3160,3160,0
|
|
20240221,113200,175945390,3160,3160,3160,3160,0
|
|
20240221,113100,175945390,3160,3165,3165,3160,40
|
|
20240221,113000,175818985,3165,3165,3165,3165,0
|
|
20240221,112900,175818985,3165,3165,3165,3165,0
|
|
20240221,112800,175818985,3165,3170,3170,3165,2
|
|
20240221,112700,175812650,3170,3170,3170,3170,0
|
|
20240221,112600,175812650,3170,3170,3170,3170,0
|
|
20240221,112500,175812650,3170,3170,3170,3170,0
|
|
20240221,112400,175812650,3170,3170,3170,3170,0
|
|
20240221,112300,175812650,3170,3170,3170,3170,0
|
|
20240221,112200,175812650,3170,3170,3170,3170,0
|
|
20240221,112100,175812650,3170,3170,3170,3170,0
|
|
20240221,112000,175812650,3170,3165,3170,3150,1336
|
|
20240221,111900,171603090,3165,3165,3165,3165,11
|
|
20240221,111800,171568275,3165,3165,3165,3165,0
|
|
20240221,111700,171568275,3165,3165,3165,3165,0
|
|
20240221,111600,171568275,3165,3165,3165,3165,31
|
|
20240221,111500,171470160,3165,3165,3165,3165,41
|
|
20240221,111400,171340395,3165,3150,3165,3150,64
|
|
20240221,111300,171138765,3165,3160,3165,3150,899
|
|
20240221,111200,168301040,3165,3165,3165,3165,0
|
|
20240221,111100,168301040,3165,3165,3165,3165,0
|
|
20240221,111000,168301040,3165,3165,3165,3165,0
|
|
20240221,110900,168301040,3165,3165,3165,3165,0
|
|
20240221,110800,168301040,3165,3165,3165,3165,0
|
|
20240221,110700,168301040,3165,3165,3165,3165,0
|
|
20240221,110600,168301040,3165,3165,3165,3165,0
|
|
20240221,110500,168301040,3165,3165,3165,3150,800
|
|
20240221,110400,165779355,3165,3165,3165,3165,0
|
|
20240221,110300,165779355,3165,3165,3165,3165,0
|
|
20240221,110200,165779355,3165,3165,3165,3165,0
|
|
20240221,110100,165779355,3165,3165,3165,3165,0
|
|
20240221,110000,165779355,3165,3165,3165,3165,0
|
|
20240221,105900,165779355,3165,3150,3165,3150,21
|
|
20240221,105800,165713160,3155,3160,3160,3155,32
|
|
20240221,105700,165612195,3175,3175,3175,3175,1
|
|
20240221,105600,165609020,3175,3175,3175,3175,541
|
|
20240221,105500,163891345,3175,3175,3175,3175,0
|
|
20240221,105400,163891345,3175,3175,3175,3175,0
|
|
20240221,105300,163891345,3175,3175,3175,3175,0
|
|
20240221,105200,163891345,3175,3155,3175,3150,267
|
|
20240221,105100,163049780,3175,3175,3175,3175,0
|
|
20240221,105000,163049780,3175,3170,3175,3170,1683
|
|
20240221,104900,157707405,3170,3170,3170,3170,2
|
|
20240221,104800,157701065,3145,3150,3150,3145,1500
|
|
20240221,104700,152976745,3175,3175,3175,3155,1560
|
|
20240221,104600,148050890,3160,3160,3160,3160,0
|
|
20240221,104500,148050890,3160,3160,3160,3160,63
|
|
20240221,104400,147851810,3175,3175,3175,3175,0
|
|
20240221,104300,147851810,3175,3175,3175,3175,15
|
|
20240221,104200,147804185,3175,3160,3175,3160,117
|
|
20240221,104100,147434390,3160,3160,3160,3160,59
|
|
20240221,104000,147247950,3175,3175,3175,3175,0
|
|
20240221,103900,147247950,3175,3175,3175,3175,1
|
|
20240221,103800,147244775,3160,3180,3180,3160,4
|
|
20240221,103700,147232095,3160,3160,3160,3160,1
|
|
20240221,103600,147228935,3180,3185,3185,3180,17
|
|
20240221,103500,147174805,3185,3170,3185,3170,90
|
|
20240221,103400,146888925,3175,3175,3175,3175,0
|
|
20240221,103300,146888925,3175,3175,3175,3175,0
|
|
20240221,103200,146888925,3175,3175,3175,3175,0
|
|
20240221,103100,146888925,3175,3175,3175,3175,0
|
|
20240221,103000,146888925,3175,3175,3175,3175,0
|
|
20240221,102900,146888925,3175,3165,3175,3155,975
|
|
20240221,102800,143807340,3175,3175,3175,3175,0
|
|
20240221,102700,143807340,3175,3175,3175,3175,0
|
|
20240221,102600,143807340,3175,3175,3175,3175,300
|
|
20240221,102500,142854840,3175,3165,3175,3155,502
|
|
20240221,102400,141269110,3175,3175,3175,3175,0
|
|
20240221,102300,141269110,3175,3175,3175,3175,0
|
|
20240221,102200,141269110,3175,3170,3175,3170,3153
|
|
20240221,102100,131273335,3175,3175,3175,3170,191
|
|
20240221,102000,130667360,3175,3175,3175,3175,0
|
|
20240221,101900,130667360,3175,3175,3175,3175,0
|
|
20240221,101800,130667360,3175,3165,3175,3165,232
|
|
20240221,101700,129931600,3165,3175,3175,3165,3366
|
|
20240221,101600,119272020,3170,3170,3170,3170,4
|
|
20240221,101500,119259340,3175,3175,3175,3175,168
|
|
20240221,101400,118725940,3175,3175,3175,3175,8
|
|
20240221,101300,118700540,3175,3175,3175,3175,1
|
|
20240221,101200,118697365,3175,3175,3175,3170,2122
|
|
20240221,101100,111969565,3175,3175,3175,3175,228
|
|
20240221,101000,111245665,3175,3175,3175,3175,345
|
|
20240221,100900,110150290,3175,3175,3175,3175,100
|
|
20240221,100800,109832790,3170,3170,3170,3170,291
|
|
20240221,100700,108910320,3180,3180,3180,3180,17
|
|
20240221,100600,108856260,3180,3175,3180,3175,331
|
|
20240221,100500,107805250,3185,3185,3185,3185,9
|
|
20240221,100400,107776585,3190,3180,3190,3180,689
|
|
20240221,100300,105585150,3180,3180,3180,3180,211
|
|
20240221,100200,104914170,3180,3180,3180,3180,220
|
|
20240221,100100,104214570,3180,3180,3180,3180,32
|
|
20240221,100000,104112810,3180,3180,3180,3180,100
|
|
20240221,095900,103794810,3180,3170,3180,3170,37
|
|
20240221,095800,103677465,3180,3180,3180,3180,0
|
|
20240221,095700,103677465,3180,3175,3180,3175,1013
|
|
20240221,095600,100456280,3180,3175,3180,3175,65
|
|
20240221,095500,100249585,3180,3160,3180,3160,5419
|
|
20240221,095400,83071820,3155,3155,3155,3155,0
|
|
20240221,095300,83071820,3155,3160,3160,3155,28
|
|
20240221,095200,82983440,3165,3155,3165,3155,32
|
|
20240221,095100,82882460,3165,3160,3165,3160,335
|
|
20240221,095000,81823775,3160,3150,3160,3150,479
|
|
20240221,094900,80314505,3145,3145,3145,3145,173
|
|
20240221,094800,79770420,3150,3145,3150,3145,159
|
|
20240221,094700,79270290,3145,3150,3150,3145,302
|
|
20240221,094600,78319705,3150,3150,3150,3150,3
|
|
20240221,094500,78310255,3155,3155,3155,3155,15
|
|
20240221,094400,78262930,3155,3155,3155,3155,307
|
|
20240221,094300,77294345,3155,3155,3155,3155,0
|
|
20240221,094200,77294345,3155,3155,3155,3155,65
|
|
20240221,094100,77089270,3160,3155,3160,3145,215
|
|
20240221,094000,76411455,3160,3145,3160,3145,1060
|
|
20240221,093900,73077155,3160,3150,3160,3145,116
|
|
20240221,093800,72711670,3155,3160,3160,3155,6
|
|
20240221,093700,72692735,3165,3150,3165,3145,824
|
|
20240221,093600,70099540,3165,3165,3165,3165,0
|
|
20240221,093500,70099540,3165,3145,3165,3145,633
|
|
20240221,093400,68098095,3165,3145,3165,3145,309
|
|
20240221,093300,67122110,3145,3145,3145,3145,0
|
|
20240221,093200,67122110,3145,3145,3145,3145,0
|
|
20240221,093100,67122110,3145,3165,3165,3145,251
|
|
20240221,093000,66332695,3165,3165,3165,3165,37
|
|
20240221,092900,66215590,3165,3170,3170,3165,576
|
|
20240221,092800,64391550,3170,3140,3170,3140,2218
|
|
20240221,092700,57374330,3140,3140,3140,3140,775
|
|
20240221,092600,54940830,3140,3140,3140,3140,113
|
|
20240221,092500,54586010,3145,3145,3145,3145,0
|
|
20240221,092400,54586010,3145,3145,3145,3145,2
|
|
20240221,092300,54579720,3145,3145,3145,3145,0
|
|
20240221,092200,54579720,3145,3145,3145,3145,0
|
|
20240221,092100,54579720,3145,3145,3145,3145,40
|
|
20240221,092000,54453920,3145,3140,3145,3135,483
|
|
20240221,091900,52939210,3135,3135,3135,3135,0
|
|
20240221,091800,52939210,3135,3135,3135,3135,559
|
|
20240221,091700,51186745,3135,3135,3135,3135,1475
|
|
20240221,091600,46562620,3135,3160,3160,3135,1671
|
|
20240221,091500,41316425,3160,3160,3160,3160,90
|
|
20240221,091400,41032025,3165,3165,3165,3165,900
|
|
20240221,091300,38183525,3160,3160,3160,3160,82
|
|
20240221,091200,37924405,3165,3165,3165,3165,54
|
|
20240221,091100,37753495,3160,3160,3160,3160,0
|
|
20240221,091000,37753495,3160,3165,3165,3160,73
|
|
20240221,090900,37522810,3160,3150,3165,3135,759
|
|
20240221,090800,35138285,3175,3155,3175,3150,251
|
|
20240221,090700,34347595,3155,3155,3155,3155,234
|
|
20240221,090600,33609325,3155,3175,3180,3155,347
|
|
20240221,090500,32506380,3170,3170,3170,3170,1196
|
|
20240221,090400,28715060,3170,3170,3170,3170,396
|
|
20240221,090300,27459740,3170,3170,3170,3170,0
|
|
20240221,090200,27459740,3170,3170,3170,3170,0
|
|
20240221,090100,27459740,3170,3145,3170,3145,3893
|
|
20240221,090000,15216215,3145,3155,3155,3145,4827
|