609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190600,537921110,3655,3655,3655,3655,6029
|
|
20240221,190500,537921110,3655,3655,3655,3655,0
|
|
20240221,190400,537921110,3655,3655,3655,3655,0
|
|
20240221,190300,537921110,3655,3655,3655,3655,0
|
|
20240221,190200,537921110,3655,3655,3655,3655,0
|
|
20240221,190100,537921110,3655,3655,3655,3655,0
|
|
20240221,190000,537921110,3655,3655,3655,3655,0
|
|
20240221,185900,537921110,3655,3655,3655,3655,0
|
|
20240221,185800,537921110,3655,3655,3655,3655,0
|
|
20240221,185700,537921110,3655,3655,3655,3655,0
|
|
20240221,185600,537921110,3655,3655,3655,3655,0
|
|
20240221,185500,537921110,3655,3655,3655,3655,0
|
|
20240221,185400,537921110,3655,3655,3655,3655,0
|
|
20240221,185300,537921110,3655,3655,3655,3655,0
|
|
20240221,185200,537921110,3655,3655,3655,3655,0
|
|
20240221,185100,537921110,3655,3655,3655,3655,0
|
|
20240221,185000,537921110,3655,3655,3655,3655,0
|
|
20240221,184900,537921110,3655,3655,3655,3655,0
|
|
20240221,184800,537921110,3655,3655,3655,3655,0
|
|
20240221,184700,537921110,3655,3655,3655,3655,0
|
|
20240221,184600,537921110,3655,3655,3655,3655,0
|
|
20240221,184500,537921110,3655,3655,3655,3655,0
|
|
20240221,184400,537921110,3655,3655,3655,3655,0
|
|
20240221,184300,537921110,3655,3655,3655,3655,0
|
|
20240221,184200,537921110,3655,3655,3655,3655,0
|
|
20240221,184100,537921110,3655,3655,3655,3655,0
|
|
20240221,184000,537921110,3655,3655,3655,3655,0
|
|
20240221,183900,537921110,3655,3655,3655,3655,0
|
|
20240221,183800,537921110,3655,3655,3655,3655,0
|
|
20240221,183700,537921110,3655,3655,3655,3655,0
|
|
20240221,183600,537921110,3655,3655,3655,3655,6029
|
|
20240221,183500,537921110,3655,3655,3655,3655,0
|
|
20240221,183400,537921110,3655,3655,3655,3655,0
|
|
20240221,183300,537921110,3655,3655,3655,3655,0
|
|
20240221,183200,537921110,3655,3655,3655,3655,0
|
|
20240221,183100,537921110,3655,3655,3655,3655,0
|
|
20240221,183000,537921110,3655,3655,3655,3655,0
|
|
20240221,182900,537921110,3655,3655,3655,3655,0
|
|
20240221,182800,537921110,3655,3655,3655,3655,0
|
|
20240221,182700,537921110,3655,3655,3655,3655,0
|
|
20240221,182600,537921110,3655,3655,3655,3655,0
|
|
20240221,182500,537921110,3655,3655,3655,3655,0
|
|
20240221,182400,537921110,3655,3655,3655,3655,0
|
|
20240221,182300,537921110,3655,3655,3655,3655,0
|
|
20240221,182200,537921110,3655,3655,3655,3655,0
|
|
20240221,182100,537921110,3655,3655,3655,3655,0
|
|
20240221,182000,537921110,3655,3655,3655,3655,0
|
|
20240221,181900,537921110,3655,3655,3655,3655,0
|
|
20240221,181800,537921110,3655,3655,3655,3655,0
|
|
20240221,181700,537921110,3655,3655,3655,3655,0
|
|
20240221,181600,537921110,3655,3655,3655,3655,0
|
|
20240221,181500,537921110,3655,3655,3655,3655,0
|
|
20240221,181400,537921110,3655,3655,3655,3655,0
|
|
20240221,181300,537921110,3655,3655,3655,3655,0
|
|
20240221,181200,537921110,3655,3655,3655,3655,0
|
|
20240221,181100,537921110,3655,3655,3655,3655,0
|
|
20240221,181000,537921110,3655,3655,3655,3655,0
|
|
20240221,180900,537921110,3655,3655,3655,3655,0
|
|
20240221,180800,537921110,3655,3655,3655,3655,0
|
|
20240221,180700,537921110,3655,3655,3655,3655,0
|
|
20240221,180600,537921110,3655,3655,3655,3655,6029
|
|
20240221,180500,537921110,3655,3655,3655,3655,0
|
|
20240221,180400,537921110,3655,3655,3655,3655,0
|
|
20240221,180300,537921110,3655,3655,3655,3655,0
|
|
20240221,180200,537921110,3655,3655,3655,3655,0
|
|
20240221,180100,537921110,3655,3655,3655,3655,0
|
|
20240221,180000,537921110,3655,3655,3655,3655,0
|
|
20240221,175900,537921110,3655,3655,3655,3655,0
|
|
20240221,175800,537921110,3655,3655,3655,3655,0
|
|
20240221,175700,537921110,3655,3655,3655,3655,0
|
|
20240221,175600,537921110,3655,3655,3655,3655,0
|
|
20240221,175500,537921110,3655,3655,3655,3655,0
|
|
20240221,175400,537921110,3655,3655,3655,3655,0
|
|
20240221,175300,537921110,3655,3655,3655,3655,0
|
|
20240221,175200,537921110,3655,3655,3655,3655,0
|
|
20240221,175100,537921110,3655,3655,3655,3655,0
|
|
20240221,175000,537921110,3655,3655,3655,3655,0
|
|
20240221,174900,537921110,3655,3655,3655,3655,0
|
|
20240221,174800,537921110,3655,3655,3655,3655,0
|
|
20240221,174700,537921110,3655,3655,3655,3655,0
|
|
20240221,174600,537921110,3655,3655,3655,3655,0
|
|
20240221,174500,537921110,3655,3655,3655,3655,0
|
|
20240221,174400,537921110,3655,3655,3655,3655,0
|
|
20240221,174300,537921110,3655,3655,3655,3655,0
|
|
20240221,174200,537921110,3655,3655,3655,3655,0
|
|
20240221,174100,537921110,3655,3655,3655,3655,0
|
|
20240221,174000,537921110,3655,3655,3655,3655,0
|
|
20240221,173900,537921110,3655,3655,3655,3655,0
|
|
20240221,173800,537921110,3655,3655,3655,3655,0
|
|
20240221,173700,537921110,3655,3655,3655,3655,0
|
|
20240221,173600,537921110,3655,3655,3655,3655,6029
|
|
20240221,173500,537921110,3655,3655,3655,3655,0
|
|
20240221,173400,537921110,3655,3655,3655,3655,0
|
|
20240221,173300,537921110,3655,3655,3655,3655,0
|
|
20240221,173200,537921110,3655,3655,3655,3655,0
|
|
20240221,173100,537921110,3655,3655,3655,3655,0
|
|
20240221,173000,537921110,3655,3655,3655,3655,0
|
|
20240221,172900,537921110,3655,3655,3655,3655,0
|
|
20240221,172800,537921110,3655,3655,3655,3655,0
|
|
20240221,172700,537921110,3655,3655,3655,3655,0
|
|
20240221,172600,537921110,3655,3655,3655,3655,0
|
|
20240221,172500,537921110,3655,3655,3655,3655,0
|
|
20240221,172400,537921110,3655,3655,3655,3655,0
|
|
20240221,172300,537921110,3655,3655,3655,3655,0
|
|
20240221,172200,537921110,3655,3655,3655,3655,0
|
|
20240221,172100,537921110,3655,3655,3655,3655,0
|
|
20240221,172000,537921110,3655,3655,3655,3655,0
|
|
20240221,171900,537921110,3655,3655,3655,3655,0
|
|
20240221,171800,537921110,3655,3655,3655,3655,0
|
|
20240221,171700,537921110,3655,3655,3655,3655,0
|
|
20240221,171600,537921110,3655,3655,3655,3655,0
|
|
20240221,171500,537921110,3655,3655,3655,3655,0
|
|
20240221,171400,537921110,3655,3655,3655,3655,0
|
|
20240221,171300,537921110,3655,3655,3655,3655,0
|
|
20240221,171200,537921110,3655,3655,3655,3655,0
|
|
20240221,171100,537921110,3655,3655,3655,3655,0
|
|
20240221,171000,537921110,3655,3655,3655,3655,0
|
|
20240221,170900,537921110,3655,3655,3655,3655,0
|
|
20240221,170800,537921110,3655,3655,3655,3655,0
|
|
20240221,170700,537921110,3655,3655,3655,3655,0
|
|
20240221,170600,537921110,3655,3655,3655,3655,6029
|
|
20240221,170500,537921110,3655,3655,3655,3655,0
|
|
20240221,170400,537921110,3655,3655,3655,3655,0
|
|
20240221,170300,537921110,3655,3655,3655,3655,0
|
|
20240221,170200,537921110,3655,3655,3655,3655,0
|
|
20240221,170100,537921110,3655,3655,3655,3655,0
|
|
20240221,170000,537921110,3655,3655,3655,3655,0
|
|
20240221,165900,537921110,3655,3655,3655,3655,0
|
|
20240221,165800,537921110,3655,3655,3655,3655,0
|
|
20240221,165700,537921110,3655,3655,3655,3655,0
|
|
20240221,165600,537921110,3655,3655,3655,3655,0
|
|
20240221,165500,537921110,3655,3655,3655,3655,0
|
|
20240221,165400,537921110,3655,3655,3655,3655,0
|
|
20240221,165300,537921110,3655,3655,3655,3655,0
|
|
20240221,165200,537921110,3655,3655,3655,3655,0
|
|
20240221,165100,537921110,3655,3655,3655,3655,0
|
|
20240221,165000,537921110,3655,3655,3655,3655,0
|
|
20240221,164900,537921110,3655,3655,3655,3655,0
|
|
20240221,164800,537921110,3655,3655,3655,3655,0
|
|
20240221,164700,537921110,3655,3655,3655,3655,0
|
|
20240221,164600,537921110,3655,3655,3655,3655,0
|
|
20240221,164500,537921110,3655,3655,3655,3655,0
|
|
20240221,164400,537921110,3655,3655,3655,3655,0
|
|
20240221,164300,537921110,3655,3655,3655,3655,0
|
|
20240221,164200,537921110,3655,3655,3655,3655,0
|
|
20240221,164100,537921110,3655,3655,3655,3655,0
|
|
20240221,164000,537921110,3655,3655,3655,3655,0
|
|
20240221,163900,537921110,3655,3655,3655,3655,0
|
|
20240221,163800,537921110,3655,3655,3655,3655,0
|
|
20240221,163700,537921110,3655,3655,3655,3655,0
|
|
20240221,163600,537921110,3655,3655,3655,3655,6029
|
|
20240221,163500,537921110,3655,3655,3655,3655,0
|
|
20240221,163400,537921110,3655,3655,3655,3655,0
|
|
20240221,163300,537921110,3655,3655,3655,3655,0
|
|
20240221,163200,537921110,3655,3655,3655,3655,0
|
|
20240221,163100,537921110,3655,3655,3655,3655,0
|
|
20240221,163000,537921110,3655,3655,3655,3655,0
|
|
20240221,162900,537921110,3655,3655,3655,3655,0
|
|
20240221,162800,537921110,3655,3655,3655,3655,0
|
|
20240221,162700,537921110,3655,3655,3655,3655,0
|
|
20240221,162600,537921110,3655,3655,3655,3655,0
|
|
20240221,162500,537921110,3655,3655,3655,3655,0
|
|
20240221,162400,537921110,3655,3655,3655,3655,0
|
|
20240221,162300,537921110,3655,3655,3655,3655,0
|
|
20240221,162200,537921110,3655,3655,3655,3655,0
|
|
20240221,162100,537921110,3655,3655,3655,3655,0
|
|
20240221,162000,537921110,3655,3655,3655,3655,0
|
|
20240221,161900,537921110,3655,3655,3655,3655,0
|
|
20240221,161800,537921110,3655,3655,3655,3655,0
|
|
20240221,161700,537921110,3655,3655,3655,3655,0
|
|
20240221,161600,537921110,3655,3655,3655,3655,0
|
|
20240221,161500,537921110,3655,3655,3655,3655,0
|
|
20240221,161400,537921110,3655,3655,3655,3655,0
|
|
20240221,161300,537921110,3655,3655,3655,3655,0
|
|
20240221,161200,537921110,3655,3655,3655,3655,0
|
|
20240221,161100,537921110,3655,3655,3655,3655,0
|
|
20240221,161000,537921110,3655,3655,3655,3655,0
|
|
20240221,160900,537921110,3655,3655,3655,3655,0
|
|
20240221,160800,537921110,3655,3655,3655,3655,0
|
|
20240221,160700,537921110,3655,3655,3655,3655,0
|
|
20240221,160600,537921110,3655,3655,3655,3655,6029
|
|
20240221,160500,537921110,3655,3655,3655,3655,0
|
|
20240221,160400,537921110,3655,3655,3655,3655,0
|
|
20240221,160300,537921110,3655,3655,3655,3655,0
|
|
20240221,160200,537921110,3655,3655,3655,3655,0
|
|
20240221,160100,537921110,3655,3655,3655,3655,0
|
|
20240221,160000,537921110,3655,3655,3655,3655,0
|
|
20240221,155900,537921110,3655,3655,3655,3655,0
|
|
20240221,155800,537921110,3655,3655,3655,3655,0
|
|
20240221,155700,537921110,3655,3655,3655,3655,0
|
|
20240221,155600,537921110,3655,3655,3655,3655,0
|
|
20240221,155500,537921110,3655,3655,3655,3655,0
|
|
20240221,155400,537921110,3655,3655,3655,3655,0
|
|
20240221,155300,537921110,3655,3655,3655,3655,0
|
|
20240221,155200,537921110,3655,3655,3655,3655,0
|
|
20240221,155100,537921110,3655,3655,3655,3655,0
|
|
20240221,155000,537921110,3655,3655,3655,3655,0
|
|
20240221,154900,537921110,3655,3655,3655,3655,0
|
|
20240221,154800,537921110,3655,3655,3655,3655,0
|
|
20240221,154700,537921110,3655,3655,3655,3655,0
|
|
20240221,154600,537921110,3655,3655,3655,3655,0
|
|
20240221,154500,537921110,3655,3655,3655,3655,0
|
|
20240221,154400,537921110,3655,3655,3655,3655,0
|
|
20240221,154300,537921110,3655,3655,3655,3655,0
|
|
20240221,154200,537921110,3655,3655,3655,3655,0
|
|
20240221,154100,537921110,3655,3655,3655,3655,0
|
|
20240221,154000,537921110,3655,3655,3655,3655,0
|
|
20240221,153900,537921110,3655,3655,3655,3655,0
|
|
20240221,153800,537921110,3655,3655,3655,3655,0
|
|
20240221,153700,537921110,3655,3655,3655,3655,0
|
|
20240221,153600,537921110,3655,3655,3655,3655,6029
|
|
20240221,153500,537921110,3655,3655,3655,3655,0
|
|
20240221,153400,537921110,3655,3655,3655,3655,0
|
|
20240221,153300,537921110,3655,3655,3655,3655,0
|
|
20240221,153200,537921110,3655,3655,3655,3655,0
|
|
20240221,153100,537921110,3655,3655,3655,3655,0
|
|
20240221,153000,537921110,3655,3655,3655,3655,6029
|
|
20240221,152900,515885115,3655,3655,3655,3655,0
|
|
20240221,152800,515885115,3655,3655,3655,3655,0
|
|
20240221,152700,515885115,3655,3655,3655,3655,0
|
|
20240221,152600,515885115,3655,3655,3655,3655,0
|
|
20240221,152500,515885115,3655,3655,3655,3655,0
|
|
20240221,152400,515885115,3655,3655,3655,3655,0
|
|
20240221,152300,515885115,3655,3655,3655,3655,0
|
|
20240221,152200,515885115,3655,3655,3655,3655,0
|
|
20240221,152100,515885115,3655,3655,3655,3655,0
|
|
20240221,152000,515885115,3655,3655,3655,3655,0
|
|
20240221,151900,515885115,3655,3655,3655,3655,14
|
|
20240221,151800,515833945,3650,3655,3655,3650,284
|
|
20240221,151700,514797335,3650,3645,3650,3645,856
|
|
20240221,151600,511672995,3650,3645,3650,3645,2012
|
|
20240221,151500,504339245,3645,3645,3650,3645,2512
|
|
20240221,151400,495177995,3645,3640,3645,3640,524
|
|
20240221,151300,493270535,3645,3640,3645,3640,2163
|
|
20240221,151200,485390065,3640,3645,3645,3640,5796
|
|
20240221,151100,464292490,3645,3640,3645,3640,131
|
|
20240221,151000,463815145,3640,3640,3640,3640,22
|
|
20240221,150900,463735065,3640,3640,3640,3640,200
|
|
20240221,150800,463007065,3645,3645,3645,3645,107
|
|
20240221,150700,462617050,3645,3645,3650,3645,113
|
|
20240221,150600,462205065,3650,3645,3650,3645,111
|
|
20240221,150500,461799970,3650,3650,3650,3650,19
|
|
20240221,150400,461730620,3650,3640,3650,3640,1123
|
|
20240221,150300,457642870,3640,3640,3640,3640,42
|
|
20240221,150200,457489990,3640,3640,3640,3640,0
|
|
20240221,150100,457489990,3640,3640,3640,3640,0
|
|
20240221,150000,457489990,3640,3640,3640,3640,30
|
|
20240221,145900,457380790,3650,3650,3650,3650,5
|
|
20240221,145800,457362540,3650,3650,3650,3650,12
|
|
20240221,145700,457318740,3640,3640,3640,3640,153
|
|
20240221,145600,456761820,3650,3650,3650,3650,0
|
|
20240221,145500,456761820,3650,3650,3650,3650,6
|
|
20240221,145400,456739920,3640,3645,3650,3640,120
|
|
20240221,145300,456302520,3645,3645,3645,3640,581
|
|
20240221,145200,454184925,3645,3640,3645,3640,2529
|
|
20240221,145100,444971720,3640,3640,3640,3640,500
|
|
20240221,145000,443151720,3645,3645,3645,3645,0
|
|
20240221,144900,443151720,3645,3640,3645,3640,1234
|
|
20240221,144800,438659710,3640,3635,3640,3635,3002
|
|
20240221,144700,427732440,3635,3640,3640,3635,1134
|
|
20240221,144600,423604970,3640,3640,3640,3640,504
|
|
20240221,144500,421770410,3645,3640,3645,3640,2
|
|
20240221,144400,421763125,3645,3645,3645,3645,53
|
|
20240221,144300,421569940,3645,3645,3645,3645,0
|
|
20240221,144200,421569940,3645,3645,3645,3645,1
|
|
20240221,144100,421566295,3640,3640,3645,3640,637
|
|
20240221,144000,419244950,3640,3645,3645,3640,149
|
|
20240221,143900,418701940,3640,3640,3640,3640,0
|
|
20240221,143800,418701940,3640,3640,3640,3640,3
|
|
20240221,143700,418691020,3645,3640,3645,3640,40
|
|
20240221,143600,418545345,3640,3645,3645,3640,44
|
|
20240221,143500,418385175,3640,3635,3640,3635,648
|
|
20240221,143400,416027870,3635,3635,3635,3635,507
|
|
20240221,143300,414184925,3635,3635,3635,3635,0
|
|
20240221,143200,414184925,3635,3635,3635,3635,5462
|
|
20240221,143100,394330555,3640,3640,3640,3640,3635
|
|
20240221,143000,381099155,3645,3645,3645,3645,27
|
|
20240221,142900,381000740,3645,3645,3645,3645,28
|
|
20240221,142800,380898680,3650,3650,3650,3650,2
|
|
20240221,142700,380891380,3640,3640,3640,3640,0
|
|
20240221,142600,380891380,3640,3645,3645,3640,650
|
|
20240221,142500,378525130,3640,3640,3640,3640,0
|
|
20240221,142400,378525130,3640,3645,3645,3640,474
|
|
20240221,142300,376797415,3645,3650,3650,3645,190
|
|
20240221,142200,376104860,3650,3645,3650,3645,72
|
|
20240221,142100,375842160,3650,3645,3650,3645,26
|
|
20240221,142000,375747360,3650,3650,3650,3650,0
|
|
20240221,141900,375747360,3650,3650,3650,3650,9
|
|
20240221,141800,375714510,3655,3655,3655,3655,0
|
|
20240221,141700,375714510,3655,3655,3655,3655,1
|
|
20240221,141600,375710855,3650,3650,3655,3650,27
|
|
20240221,141500,375612255,3650,3650,3650,3650,24
|
|
20240221,141400,375524655,3655,3650,3655,3650,617
|
|
20240221,141300,373271720,3650,3650,3650,3650,2
|
|
20240221,141200,373264420,3645,3645,3645,3645,200
|
|
20240221,141100,372535420,3645,3645,3645,3645,4
|
|
20240221,141000,372520840,3650,3650,3650,3650,100
|
|
20240221,140900,372155840,3650,3650,3650,3650,0
|
|
20240221,140800,372155840,3650,3650,3650,3650,10
|
|
20240221,140700,372119340,3650,3650,3650,3650,0
|
|
20240221,140600,372119340,3650,3650,3650,3650,0
|
|
20240221,140500,372119340,3650,3650,3650,3650,0
|
|
20240221,140400,372119340,3650,3650,3650,3650,0
|
|
20240221,140300,372119340,3650,3650,3650,3650,0
|
|
20240221,140200,372119340,3650,3650,3650,3650,52
|
|
20240221,140100,371929540,3655,3655,3655,3655,0
|
|
20240221,140000,371929540,3655,3655,3655,3655,18
|
|
20240221,135900,371863750,3655,3655,3655,3655,100
|
|
20240221,135800,371498250,3655,3655,3655,3655,0
|
|
20240221,135700,371498250,3655,3655,3655,3655,0
|
|
20240221,135600,371498250,3655,3650,3655,3650,3
|
|
20240221,135500,371487290,3645,3645,3645,3645,67
|
|
20240221,135400,371243075,3650,3650,3650,3650,4
|
|
20240221,135300,371228475,3650,3650,3650,3650,0
|
|
20240221,135200,371228475,3650,3650,3650,3650,0
|
|
20240221,135100,371228475,3650,3650,3650,3650,0
|
|
20240221,135000,371228475,3650,3650,3650,3650,0
|
|
20240221,134900,371228475,3650,3645,3650,3645,505
|
|
20240221,134800,369385250,3645,3645,3645,3645,0
|
|
20240221,134700,369385250,3645,3645,3645,3645,156
|
|
20240221,134600,368816630,3645,3645,3645,3645,0
|
|
20240221,134500,368816630,3645,3645,3645,3645,0
|
|
20240221,134400,368816630,3645,3650,3650,3645,180
|
|
20240221,134300,368160130,3655,3655,3655,3655,0
|
|
20240221,134200,368160130,3655,3655,3655,3655,0
|
|
20240221,134100,368160130,3655,3655,3655,3655,0
|
|
20240221,134000,368160130,3655,3655,3655,3655,0
|
|
20240221,133900,368160130,3655,3655,3655,3655,0
|
|
20240221,133800,368160130,3655,3655,3655,3655,0
|
|
20240221,133700,368160130,3655,3655,3655,3655,0
|
|
20240221,133600,368160130,3655,3655,3655,3655,0
|
|
20240221,133500,368160130,3655,3655,3655,3655,1015
|
|
20240221,133400,364450305,3650,3650,3650,3650,0
|
|
20240221,133300,364450305,3650,3650,3650,3650,0
|
|
20240221,133200,364450305,3650,3650,3650,3650,1
|
|
20240221,133100,364446655,3655,3655,3655,3655,0
|
|
20240221,133000,364446655,3655,3655,3655,3655,0
|
|
20240221,132900,364446655,3655,3655,3655,3655,0
|
|
20240221,132800,364446655,3655,3655,3655,3655,0
|
|
20240221,132700,364446655,3655,3655,3655,3655,0
|
|
20240221,132600,364446655,3655,3655,3655,3655,0
|
|
20240221,132500,364446655,3655,3655,3655,3655,0
|
|
20240221,132400,364446655,3655,3655,3655,3655,0
|
|
20240221,132300,364446655,3655,3650,3655,3650,407
|
|
20240221,132200,362959105,3645,3645,3645,3645,200
|
|
20240221,132100,362230105,3645,3645,3645,3645,0
|
|
20240221,132000,362230105,3645,3645,3645,3645,0
|
|
20240221,131900,362230105,3645,3645,3645,3645,0
|
|
20240221,131800,362230105,3645,3645,3645,3645,0
|
|
20240221,131700,362230105,3645,3650,3650,3645,37
|
|
20240221,131600,362095135,3650,3650,3650,3650,5
|
|
20240221,131500,362076885,3655,3655,3655,3655,3
|
|
20240221,131400,362065920,3655,3655,3655,3655,0
|
|
20240221,131300,362065920,3655,3655,3655,3655,0
|
|
20240221,131200,362065920,3655,3655,3655,3655,0
|
|
20240221,131100,362065920,3655,3655,3655,3655,0
|
|
20240221,131000,362065920,3655,3655,3655,3655,0
|
|
20240221,130900,362065920,3655,3655,3655,3655,0
|
|
20240221,130800,362065920,3655,3655,3655,3655,1
|
|
20240221,130700,362062265,3640,3645,3645,3640,2005
|
|
20240221,130600,354755200,3655,3655,3655,3655,0
|
|
20240221,130500,354755200,3655,3655,3655,3655,0
|
|
20240221,130400,354755200,3655,3655,3655,3655,0
|
|
20240221,130300,354755200,3655,3655,3655,3655,0
|
|
20240221,130200,354755200,3655,3655,3655,3655,18
|
|
20240221,130100,354689410,3655,3655,3655,3655,0
|
|
20240221,130000,354689410,3655,3645,3655,3645,52
|
|
20240221,125900,354499860,3645,3645,3645,3645,0
|
|
20240221,125800,354499860,3645,3650,3655,3645,93
|
|
20240221,125700,354160475,3650,3650,3650,3650,596
|
|
20240221,125600,351985075,3650,3650,3650,3650,0
|
|
20240221,125500,351985075,3650,3650,3650,3650,0
|
|
20240221,125400,351985075,3650,3650,3650,3650,0
|
|
20240221,125300,351985075,3650,3650,3650,3650,0
|
|
20240221,125200,351985075,3650,3650,3650,3650,150
|
|
20240221,125100,351437575,3645,3650,3650,3645,302
|
|
20240221,125000,350335280,3640,3650,3650,3640,5833
|
|
20240221,124900,329103130,3650,3650,3650,3650,0
|
|
20240221,124800,329103130,3650,3645,3650,3645,87
|
|
20240221,124700,328785595,3650,3650,3650,3650,0
|
|
20240221,124600,328785595,3650,3650,3650,3650,0
|
|
20240221,124500,328785595,3650,3650,3650,3650,0
|
|
20240221,124400,328785595,3650,3650,3650,3650,0
|
|
20240221,124300,328785595,3650,3650,3650,3650,0
|
|
20240221,124200,328785595,3650,3650,3650,3650,0
|
|
20240221,124100,328785595,3650,3650,3650,3650,0
|
|
20240221,124000,328785595,3650,3650,3650,3650,0
|
|
20240221,123900,328785595,3650,3650,3650,3650,0
|
|
20240221,123800,328785595,3650,3650,3650,3650,0
|
|
20240221,123700,328785595,3650,3650,3650,3650,0
|
|
20240221,123600,328785595,3650,3650,3650,3650,431
|
|
20240221,123500,327212445,3650,3650,3650,3650,0
|
|
20240221,123400,327212445,3650,3650,3650,3650,1
|
|
20240221,123300,327208795,3650,3650,3650,3650,0
|
|
20240221,123200,327208795,3650,3650,3650,3650,1
|
|
20240221,123100,327205145,3640,3640,3640,3640,11
|
|
20240221,123000,327165105,3650,3640,3650,3640,14
|
|
20240221,122900,327114135,3640,3640,3640,3640,284
|
|
20240221,122800,326080375,3640,3645,3645,3640,72
|
|
20240221,122700,325818025,3645,3640,3645,3640,218
|
|
20240221,122600,325024500,3640,3640,3640,3640,3
|
|
20240221,122500,325013580,3635,3635,3635,3635,0
|
|
20240221,122400,325013580,3635,3635,3635,3635,0
|
|
20240221,122300,325013580,3635,3635,3635,3635,0
|
|
20240221,122200,325013580,3635,3635,3635,3635,500
|
|
20240221,122100,323196080,3640,3640,3640,3640,2
|
|
20240221,122000,323188800,3635,3635,3635,3635,100
|
|
20240221,121900,322825300,3640,3640,3640,3640,1
|
|
20240221,121800,322821660,3640,3640,3640,3640,50
|
|
20240221,121700,322639660,3640,3640,3640,3640,1741
|
|
20240221,121600,316302420,3640,3640,3640,3640,2
|
|
20240221,121500,316295140,3640,3640,3640,3640,1000
|
|
20240221,121400,312655140,3640,3645,3650,3640,856
|
|
20240221,121300,309538850,3640,3640,3640,3640,76
|
|
20240221,121200,309262210,3640,3640,3640,3640,10
|
|
20240221,121100,309225810,3645,3645,3645,3645,0
|
|
20240221,121000,309225810,3645,3645,3645,3645,0
|
|
20240221,120900,309225810,3645,3645,3645,3645,0
|
|
20240221,120800,309225810,3645,3645,3645,3645,0
|
|
20240221,120700,309225810,3645,3645,3645,3645,0
|
|
20240221,120600,309225810,3645,3645,3645,3645,0
|
|
20240221,120500,309225810,3645,3645,3645,3645,966
|
|
20240221,120400,305704740,3645,3650,3650,3645,704
|
|
20240221,120300,303138645,3645,3645,3645,3645,293
|
|
20240221,120200,302070660,3645,3650,3650,3645,5
|
|
20240221,120100,302052430,3645,3645,3645,3645,178
|
|
20240221,120000,301403620,3650,3650,3650,3650,0
|
|
20240221,115900,301403620,3650,3650,3650,3650,1
|
|
20240221,115800,301399970,3640,3640,3640,3640,0
|
|
20240221,115700,301399970,3640,3640,3640,3640,200
|
|
20240221,115600,300671970,3650,3650,3650,3650,0
|
|
20240221,115500,300671970,3650,3650,3650,3650,0
|
|
20240221,115400,300671970,3650,3650,3650,3650,19
|
|
20240221,115300,300602620,3640,3640,3640,3640,3
|
|
20240221,115200,300591700,3650,3650,3650,3650,0
|
|
20240221,115100,300591700,3650,3650,3650,3650,3
|
|
20240221,115000,300580750,3640,3640,3640,3640,3000
|
|
20240221,114900,289660750,3640,3640,3640,3640,2000
|
|
20240221,114800,282380750,3650,3650,3650,3650,2
|
|
20240221,114700,282373450,3650,3650,3650,3650,1
|
|
20240221,114600,282369800,3640,3640,3640,3640,0
|
|
20240221,114500,282369800,3640,3640,3640,3640,1
|
|
20240221,114400,282366160,3645,3645,3645,3645,100
|
|
20240221,114300,282001660,3645,3645,3645,3645,0
|
|
20240221,114200,282001660,3645,3645,3645,3645,0
|
|
20240221,114100,282001660,3645,3640,3645,3640,999
|
|
20240221,114000,278360445,3645,3645,3645,3645,500
|
|
20240221,113900,276537945,3645,3645,3645,3645,1200
|
|
20240221,113800,272163945,3650,3650,3650,3650,0
|
|
20240221,113700,272163945,3650,3650,3650,3650,0
|
|
20240221,113600,272163945,3650,3650,3650,3650,0
|
|
20240221,113500,272163945,3650,3650,3650,3650,1
|
|
20240221,113400,272160295,3645,3645,3645,3645,50
|
|
20240221,113300,271978045,3645,3645,3645,3645,20
|
|
20240221,113200,271905145,3650,3650,3650,3650,0
|
|
20240221,113100,271905145,3650,3650,3650,3650,0
|
|
20240221,113000,271905145,3650,3650,3650,3650,0
|
|
20240221,112900,271905145,3650,3650,3650,3650,11
|
|
20240221,112800,271864995,3650,3650,3650,3650,0
|
|
20240221,112700,271864995,3650,3645,3650,3645,10
|
|
20240221,112600,271828540,3650,3645,3650,3645,31
|
|
20240221,112500,271715540,3650,3650,3650,3650,10
|
|
20240221,112400,271679040,3650,3645,3650,3645,30
|
|
20240221,112300,271569680,3645,3650,3650,3645,3773
|
|
20240221,112200,257817045,3650,3645,3650,3645,832
|
|
20240221,112100,254780450,3645,3645,3645,3645,92
|
|
20240221,112000,254445110,3645,3645,3645,3645,1400
|
|
20240221,111900,249342110,3650,3650,3650,3650,1
|
|
20240221,111800,249338460,3650,3650,3650,3650,62
|
|
20240221,111700,249112160,3650,3650,3650,3650,116
|
|
20240221,111600,248688760,3650,3650,3650,3645,198
|
|
20240221,111500,247966065,3650,3650,3655,3650,110
|
|
20240221,111400,247564515,3660,3650,3660,3650,138
|
|
20240221,111300,247060805,3650,3650,3650,3650,81
|
|
20240221,111200,246765155,3650,3655,3655,3650,3679
|
|
20240221,111100,233318505,3655,3655,3655,3655,0
|
|
20240221,111000,233318505,3655,3655,3655,3655,0
|
|
20240221,110900,233318505,3655,3655,3655,3655,1
|
|
20240221,110800,233314850,3645,3645,3645,3645,0
|
|
20240221,110700,233314850,3645,3645,3645,3645,0
|
|
20240221,110600,233314850,3645,3645,3645,3645,0
|
|
20240221,110500,233314850,3645,3645,3645,3645,5
|
|
20240221,110400,233296625,3655,3655,3655,3655,1
|
|
20240221,110300,233292970,3655,3645,3655,3645,314
|
|
20240221,110200,232148430,3655,3645,3655,3645,3
|
|
20240221,110100,232137485,3655,3655,3655,3655,1
|
|
20240221,110000,232133830,3650,3650,3650,3650,0
|
|
20240221,105900,232133830,3650,3650,3650,3650,754
|
|
20240221,105800,229381730,3650,3650,3655,3650,209
|
|
20240221,105700,228618870,3650,3650,3650,3650,1
|
|
20240221,105600,228615220,3650,3650,3650,3645,110
|
|
20240221,105500,228213725,3650,3655,3655,3650,1234
|
|
20240221,105400,223709120,3650,3650,3650,3645,1070
|
|
20240221,105300,219803795,3645,3645,3645,3645,0
|
|
20240221,105200,219803795,3645,3645,3645,3645,1
|
|
20240221,105100,219800150,3645,3645,3645,3645,1
|
|
20240221,105000,219796505,3645,3645,3645,3645,38
|
|
20240221,104900,219657995,3645,3650,3650,3645,1042
|
|
20240221,104800,215857020,3645,3645,3645,3645,3
|
|
20240221,104700,215846085,3645,3645,3645,3645,4
|
|
20240221,104600,215831505,3645,3645,3645,3645,33
|
|
20240221,104500,215711220,3655,3645,3655,3645,85
|
|
20240221,104400,215401325,3645,3645,3645,3645,824
|
|
20240221,104300,212397845,3655,3645,3655,3645,8
|
|
20240221,104200,212368650,3655,3650,3655,3650,100
|
|
20240221,104100,212003195,3655,3655,3655,3655,0
|
|
20240221,104000,212003195,3655,3655,3655,3655,0
|
|
20240221,103900,212003195,3655,3655,3655,3655,0
|
|
20240221,103800,212003195,3655,3640,3655,3640,148
|
|
20240221,103700,211463460,3640,3640,3640,3640,112
|
|
20240221,103600,211055780,3655,3655,3655,3655,0
|
|
20240221,103500,211055780,3655,3655,3655,3655,0
|
|
20240221,103400,211055780,3655,3655,3655,3655,0
|
|
20240221,103300,211055780,3655,3655,3655,3655,0
|
|
20240221,103200,211055780,3655,3655,3655,3655,0
|
|
20240221,103100,211055780,3655,3645,3655,3645,31
|
|
20240221,103000,210942685,3655,3655,3655,3655,0
|
|
20240221,102900,210942685,3655,3655,3655,3655,0
|
|
20240221,102800,210942685,3655,3655,3655,3655,3
|
|
20240221,102700,210931720,3655,3635,3655,3635,94
|
|
20240221,102600,210589200,3640,3640,3640,3640,350
|
|
20240221,102500,209315200,3640,3640,3640,3640,0
|
|
20240221,102400,209315200,3640,3645,3645,3640,3847
|
|
20240221,102300,195311460,3645,3645,3645,3645,0
|
|
20240221,102200,195311460,3645,3645,3645,3645,500
|
|
20240221,102100,193488960,3645,3645,3645,3645,0
|
|
20240221,102000,193488960,3645,3645,3645,3645,0
|
|
20240221,101900,193488960,3645,3645,3645,3645,1000
|
|
20240221,101800,189843960,3645,3645,3645,3645,6
|
|
20240221,101700,189822090,3645,3645,3645,3645,1
|
|
20240221,101600,189818445,3640,3640,3640,3640,1
|
|
20240221,101500,189814805,3645,3645,3645,3645,0
|
|
20240221,101400,189814805,3645,3645,3645,3645,35
|
|
20240221,101300,189687230,3645,3645,3645,3645,3172
|
|
20240221,101200,178125290,3645,3655,3655,3645,684
|
|
20240221,101100,175629560,3655,3655,3655,3655,28
|
|
20240221,101000,175527220,3655,3655,3655,3655,0
|
|
20240221,100900,175527220,3655,3655,3655,3655,0
|
|
20240221,100800,175527220,3655,3655,3655,3655,0
|
|
20240221,100700,175527220,3655,3655,3655,3655,2
|
|
20240221,100600,175519910,3660,3660,3660,3660,5
|
|
20240221,100500,175501610,3665,3665,3665,3665,1
|
|
20240221,100400,175497945,3660,3660,3660,3660,1
|
|
20240221,100300,175494285,3665,3665,3665,3665,0
|
|
20240221,100200,175494285,3665,3665,3665,3655,29
|
|
20240221,100100,175388135,3660,3660,3660,3660,1
|
|
20240221,100000,175384475,3665,3665,3665,3665,1
|
|
20240221,095900,175380810,3655,3660,3660,3655,19
|
|
20240221,095800,175311315,3665,3650,3665,3650,8
|
|
20240221,095700,175282100,3665,3645,3665,3645,237
|
|
20240221,095600,174416650,3645,3650,3650,3645,31
|
|
20240221,095500,174303505,3650,3650,3650,3650,301
|
|
20240221,095400,173204855,3650,3650,3650,3650,11
|
|
20240221,095300,173164705,3645,3645,3645,3645,0
|
|
20240221,095200,173164705,3645,3645,3645,3645,100
|
|
20240221,095100,172800205,3650,3645,3650,3645,200
|
|
20240221,095000,172070705,3645,3645,3645,3645,2027
|
|
20240221,094900,164682290,3650,3650,3650,3645,188
|
|
20240221,094800,163996585,3650,3655,3655,3650,6205
|
|
20240221,094700,141348330,3655,3650,3655,3650,23
|
|
20240221,094600,141264375,3650,3655,3660,3650,69
|
|
20240221,094500,141012415,3655,3655,3655,3655,3991
|
|
20240221,094400,126425310,3665,3665,3665,3665,0
|
|
20240221,094300,126425310,3665,3665,3665,3665,5
|
|
20240221,094200,126406985,3665,3655,3665,3655,248
|
|
20240221,094100,125500535,3655,3660,3670,3655,36
|
|
20240221,094000,125368860,3660,3665,3670,3660,27
|
|
20240221,093900,125269990,3670,3670,3670,3670,310
|
|
20240221,093800,124132290,3670,3655,3670,3655,312
|
|
20240221,093700,122991900,3655,3660,3670,3655,7539
|
|
20240221,093600,95405290,3660,3660,3660,3660,110
|
|
20240221,093500,95002690,3660,3660,3660,3660,1058
|
|
20240221,093400,91130410,3660,3660,3660,3660,550
|
|
20240221,093300,89117410,3660,3660,3660,3660,50
|
|
20240221,093200,88934410,3660,3660,3660,3660,0
|
|
20240221,093100,88934410,3660,3665,3665,3660,968
|
|
20240221,093000,85390940,3675,3675,3675,3675,0
|
|
20240221,092900,85390940,3675,3675,3675,3675,10
|
|
20240221,092800,85354190,3660,3665,3665,3660,100
|
|
20240221,092700,84988050,3675,3675,3675,3675,4
|
|
20240221,092600,84973350,3675,3665,3675,3665,422
|
|
20240221,092500,83426365,3665,3660,3665,3660,251
|
|
20240221,092400,82506555,3665,3665,3665,3665,14
|
|
20240221,092300,82455245,3665,3665,3665,3665,1261
|
|
20240221,092200,77833680,3665,3665,3675,3665,174
|
|
20240221,092100,77194730,3660,3665,3665,3660,704
|
|
20240221,092000,74617385,3675,3675,3675,3675,600
|
|
20240221,091900,72412385,3675,3675,3675,3675,605
|
|
20240221,091800,70189010,3675,3670,3675,3670,50
|
|
20240221,091700,70005355,3660,3660,3670,3660,1251
|
|
20240221,091600,65424695,3660,3660,3660,3660,143
|
|
20240221,091500,64901315,3660,3665,3665,3660,1863
|
|
20240221,091400,58075920,3665,3665,3665,3665,0
|
|
20240221,091300,58075920,3665,3665,3665,3665,1100
|
|
20240221,091200,54044420,3665,3670,3670,3665,1379
|
|
20240221,091100,48985060,3665,3670,3675,3665,193
|
|
20240221,091000,48276730,3670,3670,3670,3670,8
|
|
20240221,090900,48247370,3675,3680,3680,3675,292
|
|
20240221,090800,47173760,3680,3680,3680,3665,415
|
|
20240221,090700,45647845,3680,3675,3680,3665,820
|
|
20240221,090600,42636290,3675,3670,3675,3670,723
|
|
20240221,090500,39982380,3665,3660,3665,3655,4131
|
|
20240221,090400,24868065,3655,3650,3655,3650,2643
|
|
20240221,090300,15208125,3650,3650,3650,3650,791
|
|
20240221,090200,12320975,3650,3670,3670,3650,85
|
|
20240221,090100,12010125,3665,3650,3665,3650,752
|
|
20240221,090000,9254130,3665,3650,3665,3650,2446
|