628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192500,267781430,3430,3430,3430,3430,5518
|
|
20240221,192400,267781430,3430,3430,3430,3430,0
|
|
20240221,192300,267781430,3430,3430,3430,3430,0
|
|
20240221,192200,267781430,3430,3430,3430,3430,0
|
|
20240221,192100,267781430,3430,3430,3430,3430,0
|
|
20240221,192000,267781430,3430,3430,3430,3430,0
|
|
20240221,191900,267781430,3430,3430,3430,3430,0
|
|
20240221,191800,267781430,3430,3430,3430,3430,0
|
|
20240221,191700,267781430,3430,3430,3430,3430,0
|
|
20240221,191600,267781430,3430,3430,3430,3430,0
|
|
20240221,191500,267781430,3430,3430,3430,3430,0
|
|
20240221,191400,267781430,3430,3430,3430,3430,0
|
|
20240221,191300,267781430,3430,3430,3430,3430,0
|
|
20240221,191200,267781430,3430,3430,3430,3430,0
|
|
20240221,191100,267781430,3430,3430,3430,3430,0
|
|
20240221,191000,267781430,3430,3430,3430,3430,0
|
|
20240221,190900,267781430,3430,3430,3430,3430,0
|
|
20240221,190800,267781430,3430,3430,3430,3430,0
|
|
20240221,190700,267781430,3430,3430,3430,3430,0
|
|
20240221,190600,267781430,3430,3430,3430,3430,0
|
|
20240221,190500,267781430,3430,3430,3430,3430,0
|
|
20240221,190400,267781430,3430,3430,3430,3430,0
|
|
20240221,190300,267781430,3430,3430,3430,3430,0
|
|
20240221,190200,267781430,3430,3430,3430,3430,0
|
|
20240221,190100,267781430,3430,3430,3430,3430,0
|
|
20240221,190000,267781430,3430,3430,3430,3430,0
|
|
20240221,185900,267781430,3430,3430,3430,3430,0
|
|
20240221,185800,267781430,3430,3430,3430,3430,0
|
|
20240221,185700,267781430,3430,3430,3430,3430,0
|
|
20240221,185600,267781430,3430,3430,3430,3430,0
|
|
20240221,185500,267781430,3430,3430,3430,3430,5518
|
|
20240221,185400,267781430,3430,3430,3430,3430,0
|
|
20240221,185300,267781430,3430,3430,3430,3430,0
|
|
20240221,185200,267781430,3430,3430,3430,3430,0
|
|
20240221,185100,267781430,3430,3430,3430,3430,0
|
|
20240221,185000,267781430,3430,3430,3430,3430,0
|
|
20240221,184900,267781430,3430,3430,3430,3430,0
|
|
20240221,184800,267781430,3430,3430,3430,3430,0
|
|
20240221,184700,267781430,3430,3430,3430,3430,0
|
|
20240221,184600,267781430,3430,3430,3430,3430,0
|
|
20240221,184500,267781430,3430,3430,3430,3430,0
|
|
20240221,184400,267781430,3430,3430,3430,3430,0
|
|
20240221,184300,267781430,3430,3430,3430,3430,0
|
|
20240221,184200,267781430,3430,3430,3430,3430,0
|
|
20240221,184100,267781430,3430,3430,3430,3430,0
|
|
20240221,184000,267781430,3430,3430,3430,3430,0
|
|
20240221,183900,267781430,3430,3430,3430,3430,0
|
|
20240221,183800,267781430,3430,3430,3430,3430,0
|
|
20240221,183700,267781430,3430,3430,3430,3430,0
|
|
20240221,183600,267781430,3430,3430,3430,3430,0
|
|
20240221,183500,267781430,3430,3430,3430,3430,0
|
|
20240221,183400,267781430,3430,3430,3430,3430,0
|
|
20240221,183300,267781430,3430,3430,3430,3430,0
|
|
20240221,183200,267781430,3430,3430,3430,3430,0
|
|
20240221,183100,267781430,3430,3430,3430,3430,0
|
|
20240221,183000,267781430,3430,3430,3430,3430,0
|
|
20240221,182900,267781430,3430,3430,3430,3430,0
|
|
20240221,182800,267781430,3430,3430,3430,3430,0
|
|
20240221,182700,267781430,3430,3430,3430,3430,0
|
|
20240221,182600,267781430,3430,3430,3430,3430,0
|
|
20240221,182500,267781430,3430,3430,3430,3430,5518
|
|
20240221,182400,267781430,3430,3430,3430,3430,0
|
|
20240221,182300,267781430,3430,3430,3430,3430,0
|
|
20240221,182200,267781430,3430,3430,3430,3430,0
|
|
20240221,182100,267781430,3430,3430,3430,3430,0
|
|
20240221,182000,267781430,3430,3430,3430,3430,0
|
|
20240221,181900,267781430,3430,3430,3430,3430,0
|
|
20240221,181800,267781430,3430,3430,3430,3430,0
|
|
20240221,181700,267781430,3430,3430,3430,3430,0
|
|
20240221,181600,267781430,3430,3430,3430,3430,0
|
|
20240221,181500,267781430,3430,3430,3430,3430,0
|
|
20240221,181400,267781430,3430,3430,3430,3430,0
|
|
20240221,181300,267781430,3430,3430,3430,3430,0
|
|
20240221,181200,267781430,3430,3430,3430,3430,0
|
|
20240221,181100,267781430,3430,3430,3430,3430,0
|
|
20240221,181000,267781430,3430,3430,3430,3430,0
|
|
20240221,180900,267781430,3430,3430,3430,3430,0
|
|
20240221,180800,267781430,3430,3430,3430,3430,0
|
|
20240221,180700,267781430,3430,3430,3430,3430,0
|
|
20240221,180600,267781430,3430,3430,3430,3430,0
|
|
20240221,180500,267781430,3430,3430,3430,3430,0
|
|
20240221,180400,267781430,3430,3430,3430,3430,0
|
|
20240221,180300,267781430,3430,3430,3430,3430,0
|
|
20240221,180200,267781430,3430,3430,3430,3430,0
|
|
20240221,180100,267781430,3430,3430,3430,3430,0
|
|
20240221,180000,267781430,3430,3430,3430,3430,0
|
|
20240221,175900,267781430,3430,3430,3430,3430,0
|
|
20240221,175800,267781430,3430,3430,3430,3430,0
|
|
20240221,175700,267781430,3430,3430,3430,3430,0
|
|
20240221,175600,267781430,3430,3430,3430,3430,0
|
|
20240221,175500,267781430,3430,3430,3430,3430,5518
|
|
20240221,175400,267781430,3430,3430,3430,3430,0
|
|
20240221,175300,267781430,3430,3430,3430,3430,0
|
|
20240221,175200,267781430,3430,3430,3430,3430,0
|
|
20240221,175100,267781430,3430,3430,3430,3430,0
|
|
20240221,175000,267781430,3430,3430,3430,3430,0
|
|
20240221,174900,267781430,3430,3430,3430,3430,0
|
|
20240221,174800,267781430,3430,3430,3430,3430,0
|
|
20240221,174700,267781430,3430,3430,3430,3430,0
|
|
20240221,174600,267781430,3430,3430,3430,3430,0
|
|
20240221,174500,267781430,3430,3430,3430,3430,0
|
|
20240221,174400,267781430,3430,3430,3430,3430,0
|
|
20240221,174300,267781430,3430,3430,3430,3430,0
|
|
20240221,174200,267781430,3430,3430,3430,3430,0
|
|
20240221,174100,267781430,3430,3430,3430,3430,0
|
|
20240221,174000,267781430,3430,3430,3430,3430,0
|
|
20240221,173900,267781430,3430,3430,3430,3430,0
|
|
20240221,173800,267781430,3430,3430,3430,3430,0
|
|
20240221,173700,267781430,3430,3430,3430,3430,0
|
|
20240221,173600,267781430,3430,3430,3430,3430,0
|
|
20240221,173500,267781430,3430,3430,3430,3430,0
|
|
20240221,173400,267781430,3430,3430,3430,3430,0
|
|
20240221,173300,267781430,3430,3430,3430,3430,0
|
|
20240221,173200,267781430,3430,3430,3430,3430,0
|
|
20240221,173100,267781430,3430,3430,3430,3430,0
|
|
20240221,173000,267781430,3430,3430,3430,3430,0
|
|
20240221,172900,267781430,3430,3430,3430,3430,0
|
|
20240221,172800,267781430,3430,3430,3430,3430,0
|
|
20240221,172700,267781430,3430,3430,3430,3430,0
|
|
20240221,172600,267781430,3430,3430,3430,3430,0
|
|
20240221,172500,267781430,3430,3430,3430,3430,5518
|
|
20240221,172400,267781430,3430,3430,3430,3430,0
|
|
20240221,172300,267781430,3430,3430,3430,3430,0
|
|
20240221,172200,267781430,3430,3430,3430,3430,0
|
|
20240221,172100,267781430,3430,3430,3430,3430,0
|
|
20240221,172000,267781430,3430,3430,3430,3430,0
|
|
20240221,171900,267781430,3430,3430,3430,3430,0
|
|
20240221,171800,267781430,3430,3430,3430,3430,0
|
|
20240221,171700,267781430,3430,3430,3430,3430,0
|
|
20240221,171600,267781430,3430,3430,3430,3430,0
|
|
20240221,171500,267781430,3430,3430,3430,3430,0
|
|
20240221,171400,267781430,3430,3430,3430,3430,0
|
|
20240221,171300,267781430,3430,3430,3430,3430,0
|
|
20240221,171200,267781430,3430,3430,3430,3430,0
|
|
20240221,171100,267781430,3430,3430,3430,3430,0
|
|
20240221,171000,267781430,3430,3430,3430,3430,0
|
|
20240221,170900,267781430,3430,3430,3430,3430,0
|
|
20240221,170800,267781430,3430,3430,3430,3430,0
|
|
20240221,170700,267781430,3430,3430,3430,3430,0
|
|
20240221,170600,267781430,3430,3430,3430,3430,0
|
|
20240221,170500,267781430,3430,3430,3430,3430,0
|
|
20240221,170400,267781430,3430,3430,3430,3430,0
|
|
20240221,170300,267781430,3430,3430,3430,3430,0
|
|
20240221,170200,267781430,3430,3430,3430,3430,0
|
|
20240221,170100,267781430,3430,3430,3430,3430,0
|
|
20240221,170000,267781430,3430,3430,3430,3430,0
|
|
20240221,165900,267781430,3430,3430,3430,3430,0
|
|
20240221,165800,267781430,3430,3430,3430,3430,0
|
|
20240221,165700,267781430,3430,3430,3430,3430,0
|
|
20240221,165600,267781430,3430,3430,3430,3430,0
|
|
20240221,165500,267781430,3430,3430,3430,3430,5518
|
|
20240221,165400,267781430,3430,3430,3430,3430,0
|
|
20240221,165300,267781430,3430,3430,3430,3430,0
|
|
20240221,165200,267781430,3430,3430,3430,3430,0
|
|
20240221,165100,267781430,3430,3430,3430,3430,0
|
|
20240221,165000,267781430,3430,3430,3430,3430,0
|
|
20240221,164900,267781430,3430,3430,3430,3430,0
|
|
20240221,164800,267781430,3430,3430,3430,3430,0
|
|
20240221,164700,267781430,3430,3430,3430,3430,0
|
|
20240221,164600,267781430,3430,3430,3430,3430,0
|
|
20240221,164500,267781430,3430,3430,3430,3430,0
|
|
20240221,164400,267781430,3430,3430,3430,3430,0
|
|
20240221,164300,267781430,3430,3430,3430,3430,0
|
|
20240221,164200,267781430,3430,3430,3430,3430,0
|
|
20240221,164100,267781430,3430,3430,3430,3430,0
|
|
20240221,164000,267781430,3430,3430,3430,3430,0
|
|
20240221,163900,267781430,3430,3430,3430,3430,0
|
|
20240221,163800,267781430,3430,3430,3430,3430,0
|
|
20240221,163700,267781430,3430,3430,3430,3430,0
|
|
20240221,163600,267781430,3430,3430,3430,3430,0
|
|
20240221,163500,267781430,3430,3430,3430,3430,0
|
|
20240221,163400,267781430,3430,3430,3430,3430,0
|
|
20240221,163300,267781430,3430,3430,3430,3430,0
|
|
20240221,163200,267781430,3430,3430,3430,3430,0
|
|
20240221,163100,267781430,3430,3430,3430,3430,0
|
|
20240221,163000,267781430,3430,3430,3430,3430,0
|
|
20240221,162900,267781430,3430,3430,3430,3430,0
|
|
20240221,162800,267781430,3430,3430,3430,3430,0
|
|
20240221,162700,267781430,3430,3430,3430,3430,0
|
|
20240221,162600,267781430,3430,3430,3430,3430,0
|
|
20240221,162500,267781430,3430,3430,3430,3430,5518
|
|
20240221,162400,267781430,3430,3430,3430,3430,0
|
|
20240221,162300,267781430,3430,3430,3430,3430,0
|
|
20240221,162200,267781430,3430,3430,3430,3430,0
|
|
20240221,162100,267781430,3430,3430,3430,3430,0
|
|
20240221,162000,267781430,3430,3430,3430,3430,0
|
|
20240221,161900,267781430,3430,3430,3430,3430,0
|
|
20240221,161800,267781430,3430,3430,3430,3430,0
|
|
20240221,161700,267781430,3430,3430,3430,3430,0
|
|
20240221,161600,267781430,3430,3430,3430,3430,0
|
|
20240221,161500,267781430,3430,3430,3430,3430,0
|
|
20240221,161400,267781430,3430,3430,3430,3430,0
|
|
20240221,161300,267781430,3430,3430,3430,3430,0
|
|
20240221,161200,267781430,3430,3430,3430,3430,0
|
|
20240221,161100,267781430,3430,3430,3430,3430,0
|
|
20240221,161000,267781430,3430,3430,3430,3430,0
|
|
20240221,160900,267781430,3430,3430,3430,3430,0
|
|
20240221,160800,267781430,3430,3430,3430,3430,0
|
|
20240221,160700,267781430,3430,3430,3430,3430,0
|
|
20240221,160600,267781430,3430,3430,3430,3430,0
|
|
20240221,160500,267781430,3430,3430,3430,3430,0
|
|
20240221,160400,267781430,3430,3430,3430,3430,0
|
|
20240221,160300,267781430,3430,3430,3430,3430,0
|
|
20240221,160200,267781430,3430,3430,3430,3430,0
|
|
20240221,160100,267781430,3430,3430,3430,3430,0
|
|
20240221,160000,267781430,3430,3430,3430,3430,0
|
|
20240221,155900,267781430,3430,3430,3430,3430,0
|
|
20240221,155800,267781430,3430,3430,3430,3430,0
|
|
20240221,155700,267781430,3430,3430,3430,3430,0
|
|
20240221,155600,267781430,3430,3430,3430,3430,0
|
|
20240221,155500,267781430,3430,3430,3430,3430,5518
|
|
20240221,155400,267781430,3430,3430,3430,3430,0
|
|
20240221,155300,267781430,3430,3430,3430,3430,0
|
|
20240221,155200,267781430,3430,3430,3430,3430,0
|
|
20240221,155100,267781430,3430,3430,3430,3430,0
|
|
20240221,155000,267781430,3430,3430,3430,3430,0
|
|
20240221,154900,267781430,3430,3430,3430,3430,0
|
|
20240221,154800,267781430,3430,3430,3430,3430,0
|
|
20240221,154700,267781430,3430,3430,3430,3430,0
|
|
20240221,154600,267781430,3430,3430,3430,3430,0
|
|
20240221,154500,267781430,3430,3430,3430,3430,0
|
|
20240221,154400,267781430,3430,3430,3430,3430,0
|
|
20240221,154300,267781430,3430,3430,3430,3430,0
|
|
20240221,154200,267781430,3430,3430,3430,3430,0
|
|
20240221,154100,267781430,3430,3430,3430,3430,0
|
|
20240221,154000,267781430,3430,3430,3430,3430,0
|
|
20240221,153900,267781430,3430,3430,3430,3430,0
|
|
20240221,153800,267781430,3430,3430,3430,3430,0
|
|
20240221,153700,267781430,3430,3430,3430,3430,0
|
|
20240221,153600,267781430,3430,3430,3430,3430,0
|
|
20240221,153500,267781430,3430,3430,3430,3430,0
|
|
20240221,153400,267781430,3430,3430,3430,3430,0
|
|
20240221,153300,267781430,3430,3430,3430,3430,0
|
|
20240221,153200,267781430,3430,3430,3430,3430,0
|
|
20240221,153100,267781430,3430,3430,3430,3430,0
|
|
20240221,153000,267781430,3430,3430,3430,3430,5518
|
|
20240221,152900,248854690,3435,3435,3435,3435,0
|
|
20240221,152800,248854690,3435,3435,3435,3435,0
|
|
20240221,152700,248854690,3435,3435,3435,3435,0
|
|
20240221,152600,248854690,3435,3435,3435,3435,0
|
|
20240221,152500,248854690,3435,3435,3435,3435,0
|
|
20240221,152400,248854690,3435,3435,3435,3435,0
|
|
20240221,152300,248854690,3435,3435,3435,3435,0
|
|
20240221,152200,248854690,3435,3435,3435,3435,0
|
|
20240221,152100,248854690,3435,3435,3435,3435,0
|
|
20240221,152000,248854690,3435,3435,3435,3435,0
|
|
20240221,151900,248854690,3435,3425,3435,3405,597
|
|
20240221,151800,246807380,3425,3425,3425,3405,3342
|
|
20240221,151700,235413380,3420,3425,3435,3420,574
|
|
20240221,151600,233447410,3425,3425,3425,3425,31
|
|
20240221,151500,233341235,3425,3425,3425,3425,11
|
|
20240221,151400,233303560,3425,3425,3425,3425,29
|
|
20240221,151300,233204235,3420,3420,3420,3420,0
|
|
20240221,151200,233204235,3420,3420,3420,3420,70
|
|
20240221,151100,232964835,3420,3420,3420,3420,900
|
|
20240221,151000,229886835,3425,3425,3425,3425,200
|
|
20240221,150900,229201835,3425,3425,3425,3425,30
|
|
20240221,150800,229099085,3420,3420,3420,3420,169
|
|
20240221,150700,228521105,3420,3420,3420,3420,0
|
|
20240221,150600,228521105,3420,3420,3420,3420,146
|
|
20240221,150500,228021785,3420,3420,3420,3420,41
|
|
20240221,150400,227881565,3425,3425,3425,3425,0
|
|
20240221,150300,227881565,3425,3425,3425,3425,0
|
|
20240221,150200,227881565,3425,3425,3425,3425,27
|
|
20240221,150100,227789090,3425,3425,3425,3425,0
|
|
20240221,150000,227789090,3425,3425,3425,3425,245
|
|
20240221,145900,226949965,3425,3425,3425,3425,0
|
|
20240221,145800,226949965,3425,3425,3425,3425,1
|
|
20240221,145700,226946540,3415,3415,3415,3415,5
|
|
20240221,145600,226929465,3425,3425,3425,3425,1
|
|
20240221,145500,226926040,3420,3420,3420,3420,185
|
|
20240221,145400,226293340,3420,3420,3420,3420,220
|
|
20240221,145300,225540940,3420,3420,3420,3420,40
|
|
20240221,145200,225404140,3415,3420,3420,3415,309
|
|
20240221,145100,224348355,3420,3420,3420,3420,464
|
|
20240221,145000,222761475,3415,3415,3415,3415,480
|
|
20240221,144900,221122275,3420,3420,3420,3420,0
|
|
20240221,144800,221122275,3420,3420,3420,3420,35
|
|
20240221,144700,221002575,3420,3420,3420,3420,1000
|
|
20240221,144600,217582575,3420,3420,3420,3420,950
|
|
20240221,144500,214333575,3425,3425,3425,3425,88
|
|
20240221,144400,214032175,3425,3425,3425,3425,0
|
|
20240221,144300,214032175,3425,3425,3425,3425,0
|
|
20240221,144200,214032175,3425,3425,3425,3425,0
|
|
20240221,144100,214032175,3425,3425,3425,3425,0
|
|
20240221,144000,214032175,3425,3425,3425,3425,4
|
|
20240221,143900,214018475,3420,3425,3425,3420,142
|
|
20240221,143800,213532600,3425,3425,3425,3425,0
|
|
20240221,143700,213532600,3425,3425,3425,3425,0
|
|
20240221,143600,213532600,3425,3425,3425,3425,2
|
|
20240221,143500,213525750,3420,3420,3420,3420,0
|
|
20240221,143400,213525750,3420,3420,3420,3420,0
|
|
20240221,143300,213525750,3420,3420,3420,3420,398
|
|
20240221,143200,212164590,3430,3430,3430,3430,0
|
|
20240221,143100,212164590,3430,3420,3430,3420,504
|
|
20240221,143000,210440870,3430,3430,3430,3430,1
|
|
20240221,142900,210437440,3435,3435,3435,3435,0
|
|
20240221,142800,210437440,3435,3435,3435,3435,1
|
|
20240221,142700,210434005,3425,3425,3425,3425,0
|
|
20240221,142600,210434005,3425,3425,3425,3425,0
|
|
20240221,142500,210434005,3425,3425,3425,3425,170
|
|
20240221,142400,209851755,3435,3425,3435,3425,564
|
|
20240221,142300,207920045,3425,3425,3425,3425,521
|
|
20240221,142200,206135620,3435,3435,3435,3435,0
|
|
20240221,142100,206135620,3435,3435,3435,3435,11
|
|
20240221,142000,206097835,3435,3435,3435,3435,0
|
|
20240221,141900,206097835,3435,3430,3435,3430,620
|
|
20240221,141800,203971215,3440,3435,3440,3435,89
|
|
20240221,141700,203665325,3435,3435,3435,3435,46
|
|
20240221,141600,203507315,3435,3435,3435,3435,405
|
|
20240221,141500,202116140,3435,3435,3435,3435,0
|
|
20240221,141400,202116140,3435,3430,3435,3430,401
|
|
20240221,141300,200740705,3435,3435,3435,3430,254
|
|
20240221,141200,199868415,3435,3435,3435,3435,0
|
|
20240221,141100,199868415,3435,3435,3435,3435,2
|
|
20240221,141000,199861545,3435,3435,3435,3435,165
|
|
20240221,140900,199294770,3440,3440,3440,3440,12
|
|
20240221,140800,199253490,3435,3435,3435,3435,11
|
|
20240221,140700,199215705,3440,3440,3440,3440,0
|
|
20240221,140600,199215705,3440,3440,3440,3440,1
|
|
20240221,140500,199212265,3435,3435,3435,3435,66
|
|
20240221,140400,198985555,3440,3440,3440,3440,0
|
|
20240221,140300,198985555,3440,3440,3440,3440,212
|
|
20240221,140200,198256275,3440,3440,3440,3440,0
|
|
20240221,140100,198256275,3440,3435,3440,3435,306
|
|
20240221,140000,197205160,3440,3435,3440,3435,425
|
|
20240221,135900,195743260,3440,3440,3440,3440,2
|
|
20240221,135800,195736380,3435,3435,3435,3435,500
|
|
20240221,135700,194018880,3435,3435,3435,3435,160
|
|
20240221,135600,193469280,3430,3430,3430,3430,100
|
|
20240221,135500,193126280,3435,3435,3435,3435,5
|
|
20240221,135400,193109105,3435,3430,3435,3430,882
|
|
20240221,135300,190083695,3430,3430,3430,3430,0
|
|
20240221,135200,190083695,3430,3430,3430,3430,1
|
|
20240221,135100,190080265,3435,3435,3435,3435,0
|
|
20240221,135000,190080265,3435,3435,3435,3435,53
|
|
20240221,134900,189898210,3435,3435,3435,3435,0
|
|
20240221,134800,189898210,3435,3435,3435,3435,1
|
|
20240221,134700,189894775,3430,3430,3430,3430,30
|
|
20240221,134600,189791875,3435,3430,3435,3430,2
|
|
20240221,134500,189785010,3435,3435,3435,3435,0
|
|
20240221,134400,189785010,3435,3435,3435,3435,3
|
|
20240221,134300,189774705,3435,3435,3435,3435,54
|
|
20240221,134200,189589215,3435,3435,3435,3435,4
|
|
20240221,134100,189575475,3435,3430,3435,3430,472
|
|
20240221,134000,187956505,3430,3430,3430,3430,0
|
|
20240221,133900,187956505,3430,3430,3430,3430,0
|
|
20240221,133800,187956505,3430,3430,3430,3430,0
|
|
20240221,133700,187956505,3430,3430,3430,3430,0
|
|
20240221,133600,187956505,3430,3430,3430,3430,755
|
|
20240221,133500,185366855,3425,3425,3425,3425,9
|
|
20240221,133400,185336030,3425,3425,3425,3425,25
|
|
20240221,133300,185250405,3430,3430,3430,3430,18
|
|
20240221,133200,185188665,3430,3430,3430,3430,0
|
|
20240221,133100,185188665,3430,3430,3430,3430,0
|
|
20240221,133000,185188665,3430,3430,3430,3430,0
|
|
20240221,132900,185188665,3430,3430,3430,3430,0
|
|
20240221,132800,185188665,3430,3430,3430,3430,185
|
|
20240221,132700,184554115,3435,3435,3435,3435,352
|
|
20240221,132600,183344995,3435,3430,3435,3430,722
|
|
20240221,132500,180867985,3430,3425,3430,3425,619
|
|
20240221,132400,178744850,3430,3430,3430,3430,0
|
|
20240221,132300,178744850,3430,3430,3430,3430,0
|
|
20240221,132200,178744850,3430,3430,3430,3430,0
|
|
20240221,132100,178744850,3430,3430,3430,3430,0
|
|
20240221,132000,178744850,3430,3425,3430,3425,8
|
|
20240221,131900,178717445,3430,3425,3430,3425,8
|
|
20240221,131800,178690040,3425,3425,3425,3425,0
|
|
20240221,131700,178690040,3425,3420,3425,3420,387
|
|
20240221,131600,177366000,3420,3420,3420,3420,0
|
|
20240221,131500,177366000,3420,3420,3420,3420,0
|
|
20240221,131400,177366000,3420,3430,3430,3420,3
|
|
20240221,131300,177355720,3430,3430,3430,3430,0
|
|
20240221,131200,177355720,3430,3430,3430,3430,2
|
|
20240221,131100,177348860,3425,3425,3425,3425,212
|
|
20240221,131000,176622760,3425,3425,3425,3425,1
|
|
20240221,130900,176619335,3425,3425,3425,3425,0
|
|
20240221,130800,176619335,3425,3425,3425,3425,0
|
|
20240221,130700,176619335,3425,3425,3425,3425,0
|
|
20240221,130600,176619335,3425,3425,3425,3425,0
|
|
20240221,130500,176619335,3425,3425,3425,3425,0
|
|
20240221,130400,176619335,3425,3425,3425,3425,3
|
|
20240221,130300,176609060,3425,3425,3425,3425,11
|
|
20240221,130200,176571385,3425,3425,3425,3425,0
|
|
20240221,130100,176571385,3425,3425,3425,3425,0
|
|
20240221,130000,176571385,3425,3425,3425,3425,2
|
|
20240221,125900,176564535,3425,3425,3425,3425,0
|
|
20240221,125800,176564535,3425,3420,3425,3420,16
|
|
20240221,125700,176509805,3425,3425,3425,3425,0
|
|
20240221,125600,176509805,3425,3425,3425,3425,0
|
|
20240221,125500,176509805,3425,3425,3425,3425,1
|
|
20240221,125400,176506380,3425,3425,3425,3425,0
|
|
20240221,125300,176506380,3425,3425,3425,3425,0
|
|
20240221,125200,176506380,3425,3425,3425,3425,0
|
|
20240221,125100,176506380,3425,3425,3425,3425,10
|
|
20240221,125000,176472130,3425,3425,3425,3425,11
|
|
20240221,124900,176434455,3425,3425,3425,3425,2
|
|
20240221,124800,176427605,3420,3420,3420,3420,115
|
|
20240221,124700,176034305,3425,3425,3425,3425,0
|
|
20240221,124600,176034305,3425,3430,3430,3425,107
|
|
20240221,124500,175667825,3430,3430,3430,3430,0
|
|
20240221,124400,175667825,3430,3430,3430,3430,0
|
|
20240221,124300,175667825,3430,3430,3430,3430,1672
|
|
20240221,124200,169932865,3430,3430,3430,3430,189
|
|
20240221,124100,169284595,3430,3420,3430,3420,3
|
|
20240221,124000,169274315,3430,3425,3430,3425,4
|
|
20240221,123900,169260605,3425,3420,3425,3420,7
|
|
20240221,123800,169236635,3420,3420,3420,3420,5
|
|
20240221,123700,169219535,3415,3415,3415,3415,0
|
|
20240221,123600,169219535,3415,3415,3415,3415,0
|
|
20240221,123500,169219535,3415,3415,3415,3415,19
|
|
20240221,123400,169154650,3420,3420,3420,3420,0
|
|
20240221,123300,169154650,3420,3420,3420,3420,0
|
|
20240221,123200,169154650,3420,3420,3420,3420,268
|
|
20240221,123100,168238090,3415,3420,3420,3415,240
|
|
20240221,123000,167417330,3430,3430,3430,3430,0
|
|
20240221,122900,167417330,3430,3430,3430,3430,0
|
|
20240221,122800,167417330,3430,3430,3430,3430,242
|
|
20240221,122700,166587270,3425,3425,3425,3425,52
|
|
20240221,122600,166409170,3425,3425,3425,3425,0
|
|
20240221,122500,166409170,3425,3425,3425,3425,30
|
|
20240221,122400,166306420,3425,3425,3425,3425,0
|
|
20240221,122300,166306420,3425,3425,3425,3425,0
|
|
20240221,122200,166306420,3425,3425,3425,3425,20
|
|
20240221,122100,166237920,3425,3425,3425,3425,0
|
|
20240221,122000,166237920,3425,3420,3425,3420,244
|
|
20240221,121900,165402260,3425,3425,3425,3425,0
|
|
20240221,121800,165402260,3425,3425,3425,3425,0
|
|
20240221,121700,165402260,3425,3425,3425,3425,18
|
|
20240221,121600,165340610,3415,3415,3415,3415,0
|
|
20240221,121500,165340610,3415,3420,3420,3415,2374
|
|
20240221,121400,157232760,3420,3420,3420,3420,0
|
|
20240221,121300,157232760,3420,3420,3420,3420,155
|
|
20240221,121200,156702660,3425,3425,3425,3425,5
|
|
20240221,121100,156685535,3425,3425,3425,3425,51
|
|
20240221,121000,156510860,3425,3425,3425,3425,101
|
|
20240221,120900,156164935,3420,3420,3420,3420,0
|
|
20240221,120800,156164935,3420,3420,3420,3420,0
|
|
20240221,120700,156164935,3420,3420,3420,3420,63
|
|
20240221,120600,155949475,3430,3430,3430,3430,0
|
|
20240221,120500,155949475,3430,3430,3430,3430,0
|
|
20240221,120400,155949475,3430,3430,3430,3430,0
|
|
20240221,120300,155949475,3430,3430,3430,3430,0
|
|
20240221,120200,155949475,3430,3430,3430,3430,0
|
|
20240221,120100,155949475,3430,3430,3430,3430,200
|
|
20240221,120000,155263475,3425,3425,3425,3425,0
|
|
20240221,115900,155263475,3425,3430,3430,3425,150
|
|
20240221,115800,154749610,3430,3430,3430,3430,0
|
|
20240221,115700,154749610,3430,3430,3430,3430,0
|
|
20240221,115600,154749610,3430,3430,3430,3430,6
|
|
20240221,115500,154729030,3430,3430,3430,3430,0
|
|
20240221,115400,154729030,3430,3430,3430,3430,0
|
|
20240221,115300,154729030,3430,3430,3430,3430,23
|
|
20240221,115200,154650140,3430,3430,3430,3430,1
|
|
20240221,115100,154646710,3415,3415,3415,3415,0
|
|
20240221,115000,154646710,3415,3415,3415,3415,0
|
|
20240221,114900,154646710,3415,3415,3415,3415,0
|
|
20240221,114800,154646710,3415,3415,3415,3415,0
|
|
20240221,114700,154646710,3415,3415,3415,3415,0
|
|
20240221,114600,154646710,3415,3415,3415,3415,0
|
|
20240221,114500,154646710,3415,3415,3415,3415,0
|
|
20240221,114400,154646710,3415,3415,3415,3415,0
|
|
20240221,114300,154646710,3415,3415,3415,3415,0
|
|
20240221,114200,154646710,3415,3415,3415,3415,0
|
|
20240221,114100,154646710,3415,3415,3415,3415,1
|
|
20240221,114000,154643295,3415,3415,3415,3415,0
|
|
20240221,113900,154643295,3415,3420,3420,3415,1000
|
|
20240221,113800,151223660,3420,3425,3425,3420,1500
|
|
20240221,113700,146092680,3430,3430,3430,3430,0
|
|
20240221,113600,146092680,3430,3430,3430,3430,0
|
|
20240221,113500,146092680,3430,3430,3430,3430,6
|
|
20240221,113400,146072100,3425,3425,3425,3425,1
|
|
20240221,113300,146068675,3425,3425,3425,3425,56
|
|
20240221,113200,145876875,3430,3430,3430,3430,20
|
|
20240221,113100,145808275,3430,3430,3430,3430,10
|
|
20240221,113000,145773975,3430,3430,3430,3430,151
|
|
20240221,112900,145256045,3425,3425,3425,3425,100
|
|
20240221,112800,144913545,3430,3425,3430,3425,109
|
|
20240221,112700,144540215,3425,3425,3425,3425,100
|
|
20240221,112600,144197715,3430,3425,3430,3425,7
|
|
20240221,112500,144173730,3425,3425,3425,3425,0
|
|
20240221,112400,144173730,3425,3425,3425,3425,0
|
|
20240221,112300,144173730,3425,3425,3425,3425,0
|
|
20240221,112200,144173730,3425,3425,3425,3425,11
|
|
20240221,112100,144136055,3425,3425,3425,3425,800
|
|
20240221,112000,141396055,3430,3430,3430,3430,0
|
|
20240221,111900,141396055,3430,3430,3430,3430,0
|
|
20240221,111800,141396055,3430,3430,3430,3430,0
|
|
20240221,111700,141396055,3430,3430,3430,3430,0
|
|
20240221,111600,141396055,3430,3430,3430,3430,0
|
|
20240221,111500,141396055,3430,3430,3430,3430,0
|
|
20240221,111400,141396055,3430,3430,3430,3430,113
|
|
20240221,111300,141008465,3435,3435,3435,3435,95
|
|
20240221,111200,140682140,3440,3440,3440,3440,0
|
|
20240221,111100,140682140,3440,3440,3440,3440,150
|
|
20240221,111000,140166140,3440,3440,3440,3440,0
|
|
20240221,110900,140166140,3440,3440,3440,3440,1
|
|
20240221,110800,140162700,3435,3435,3435,3435,0
|
|
20240221,110700,140162700,3435,3435,3435,3435,0
|
|
20240221,110600,140162700,3435,3435,3435,3435,182
|
|
20240221,110500,139537530,3430,3430,3430,3430,0
|
|
20240221,110400,139537530,3430,3430,3430,3430,904
|
|
20240221,110300,136436810,3430,3430,3430,3430,0
|
|
20240221,110200,136436810,3430,3430,3430,3430,0
|
|
20240221,110100,136436810,3430,3430,3430,3430,0
|
|
20240221,110000,136436810,3430,3430,3430,3430,0
|
|
20240221,105900,136436810,3430,3430,3430,3430,0
|
|
20240221,105800,136436810,3430,3440,3440,3430,297
|
|
20240221,105700,135417230,3435,3435,3435,3435,0
|
|
20240221,105600,135417230,3435,3435,3435,3435,312
|
|
20240221,105500,134345510,3435,3445,3445,3435,51
|
|
20240221,105400,134169825,3435,3435,3435,3435,0
|
|
20240221,105300,134169825,3435,3435,3435,3435,0
|
|
20240221,105200,134169825,3435,3435,3435,3435,0
|
|
20240221,105100,134169825,3435,3440,3440,3435,172
|
|
20240221,105000,133578340,3440,3440,3440,3440,0
|
|
20240221,104900,133578340,3440,3440,3440,3440,67
|
|
20240221,104800,133347860,3445,3440,3445,3440,186
|
|
20240221,104700,132707155,3445,3445,3445,3445,0
|
|
20240221,104600,132707155,3445,3445,3445,3445,1
|
|
20240221,104500,132703710,3445,3435,3445,3435,266
|
|
20240221,104400,131789890,3435,3435,3435,3435,0
|
|
20240221,104300,131789890,3435,3435,3435,3435,0
|
|
20240221,104200,131789890,3435,3440,3440,3435,326
|
|
20240221,104100,130669950,3440,3445,3450,3440,564
|
|
20240221,104000,128726360,3445,3440,3445,3440,46
|
|
20240221,103900,128568115,3440,3445,3445,3440,22
|
|
20240221,103800,128492400,3445,3440,3445,3440,514
|
|
20240221,103700,126722740,3445,3445,3445,3445,22
|
|
20240221,103600,126646950,3445,3445,3445,3445,145
|
|
20240221,103500,126147425,3445,3445,3445,3445,0
|
|
20240221,103400,126147425,3445,3435,3445,3435,3343
|
|
20240221,103300,114654275,3430,3430,3430,3430,538
|
|
20240221,103200,112808935,3430,3430,3430,3430,0
|
|
20240221,103100,112808935,3430,3430,3430,3430,262
|
|
20240221,103000,111910275,3430,3430,3430,3430,13
|
|
20240221,102900,111865685,3430,3425,3430,3425,779
|
|
20240221,102800,109193730,3425,3425,3425,3425,0
|
|
20240221,102700,109193730,3425,3425,3425,3425,0
|
|
20240221,102600,109193730,3425,3425,3425,3425,19
|
|
20240221,102500,109128655,3425,3425,3425,3425,16
|
|
20240221,102400,109073855,3430,3420,3430,3420,745
|
|
20240221,102300,106525235,3425,3425,3425,3425,6
|
|
20240221,102200,106504685,3430,3430,3430,3430,0
|
|
20240221,102100,106504685,3430,3430,3430,3430,0
|
|
20240221,102000,106504685,3430,3430,3430,3430,0
|
|
20240221,101900,106504685,3430,3430,3430,3430,37
|
|
20240221,101800,106377775,3430,3420,3430,3415,985
|
|
20240221,101700,103010155,3430,3430,3430,3430,6
|
|
20240221,101600,102989575,3430,3430,3430,3430,0
|
|
20240221,101500,102989575,3430,3430,3430,3430,1
|
|
20240221,101400,102986145,3425,3425,3425,3425,11
|
|
20240221,101300,102948470,3430,3430,3430,3430,0
|
|
20240221,101200,102948470,3430,3430,3430,3430,0
|
|
20240221,101100,102948470,3430,3430,3430,3425,14
|
|
20240221,101000,102900460,3435,3425,3435,3425,497
|
|
20240221,100900,101195510,3425,3425,3425,3425,1
|
|
20240221,100800,101192085,3430,3425,3430,3425,87
|
|
20240221,100700,100893960,3425,3425,3425,3425,6
|
|
20240221,100600,100873410,3425,3425,3425,3425,35
|
|
20240221,100500,100753535,3420,3420,3420,3420,1248
|
|
20240221,100400,96485375,3420,3420,3420,3420,6
|
|
20240221,100300,96464855,3420,3420,3420,3420,0
|
|
20240221,100200,96464855,3420,3420,3420,3420,7
|
|
20240221,100100,96440915,3420,3420,3420,3420,20
|
|
20240221,100000,96372515,3420,3420,3420,3420,0
|
|
20240221,095900,96372515,3420,3420,3420,3420,6
|
|
20240221,095800,96351995,3420,3420,3420,3420,0
|
|
20240221,095700,96351995,3420,3420,3420,3420,6
|
|
20240221,095600,96331475,3420,3420,3420,3420,0
|
|
20240221,095500,96331475,3420,3410,3420,3410,419
|
|
20240221,095400,94900095,3405,3405,3405,3405,0
|
|
20240221,095300,94900095,3405,3405,3405,3405,0
|
|
20240221,095200,94900095,3405,3405,3405,3405,0
|
|
20240221,095100,94900095,3405,3405,3405,3405,306
|
|
20240221,095000,93858165,3405,3405,3405,3405,209
|
|
20240221,094900,93146520,3415,3415,3415,3405,325
|
|
20240221,094800,92036690,3410,3410,3410,3410,0
|
|
20240221,094700,92036690,3410,3410,3410,3410,0
|
|
20240221,094600,92036690,3410,3410,3410,3410,0
|
|
20240221,094500,92036690,3410,3410,3410,3410,1
|
|
20240221,094400,92033280,3415,3415,3415,3415,0
|
|
20240221,094300,92033280,3415,3415,3415,3415,146
|
|
20240221,094200,91534690,3415,3415,3415,3415,0
|
|
20240221,094100,91534690,3415,3410,3415,3410,99
|
|
20240221,094000,91197055,3415,3405,3415,3405,34
|
|
20240221,093900,91081175,3405,3405,3405,3405,112
|
|
20240221,093800,90699815,3405,3405,3405,3405,1211
|
|
20240221,093700,86576360,3405,3410,3410,3405,100
|
|
20240221,093600,86235810,3410,3410,3410,3410,1
|
|
20240221,093500,86232400,3410,3410,3410,3410,0
|
|
20240221,093400,86232400,3410,3410,3410,3410,0
|
|
20240221,093300,86232400,3410,3410,3410,3410,231
|
|
20240221,093200,85444690,3420,3420,3420,3420,0
|
|
20240221,093100,85444690,3420,3420,3420,3420,0
|
|
20240221,093000,85444690,3420,3420,3420,3420,5
|
|
20240221,092900,85427590,3410,3415,3415,3410,8
|
|
20240221,092800,85400300,3425,3425,3425,3425,0
|
|
20240221,092700,85400300,3425,3425,3425,3425,82
|
|
20240221,092600,85119450,3410,3410,3410,3410,0
|
|
20240221,092500,85119450,3410,3415,3415,3410,30
|
|
20240221,092400,85017080,3425,3425,3425,3425,1
|
|
20240221,092300,85013655,3415,3415,3415,3415,1
|
|
20240221,092200,85010240,3415,3425,3425,3415,48
|
|
20240221,092100,84846310,3405,3405,3405,3405,0
|
|
20240221,092000,84846310,3405,3425,3425,3400,4295
|
|
20240221,091900,70221550,3440,3440,3440,3440,0
|
|
20240221,091800,70221550,3440,3440,3440,3440,100
|
|
20240221,091700,69877550,3445,3445,3445,3445,5
|
|
20240221,091600,69860325,3430,3430,3430,3430,100
|
|
20240221,091500,69517325,3430,3430,3430,3430,45
|
|
20240221,091400,69362975,3430,3445,3445,3430,2105
|
|
20240221,091300,62139195,3440,3440,3440,3440,10
|
|
20240221,091200,62104795,3445,3440,3445,3440,7
|
|
20240221,091100,62080710,3440,3440,3440,3440,272
|
|
20240221,091000,61145030,3440,3440,3440,3440,100
|
|
20240221,090900,60801030,3440,3455,3455,3440,3133
|
|
20240221,090800,50023330,3440,3440,3440,3440,179
|
|
20240221,090700,49407570,3440,3440,3440,3440,0
|
|
20240221,090600,49407570,3440,3450,3450,3440,59
|
|
20240221,090500,49204600,3425,3425,3425,3425,1
|
|
20240221,090400,49201175,3440,3420,3470,3420,11013
|
|
20240221,090300,11237795,3400,3405,3420,3400,2336
|
|
20240221,090200,3285885,3405,3405,3405,3405,1
|
|
20240221,090100,3282480,3405,3405,3405,3405,0
|
|
20240221,090000,3282480,3405,3405,3420,3405,964
|