631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192800,212589590,8230,8230,8230,8230,1278
|
|
20240223,192700,212589590,8230,8230,8230,8230,0
|
|
20240223,192600,212589590,8230,8230,8230,8230,0
|
|
20240223,192500,212589590,8230,8230,8230,8230,0
|
|
20240223,192400,212589590,8230,8230,8230,8230,0
|
|
20240223,192300,212589590,8230,8230,8230,8230,0
|
|
20240223,192200,212589590,8230,8230,8230,8230,0
|
|
20240223,192100,212589590,8230,8230,8230,8230,0
|
|
20240223,192000,212589590,8230,8230,8230,8230,0
|
|
20240223,191900,212589590,8230,8230,8230,8230,0
|
|
20240223,191800,212589590,8230,8230,8230,8230,0
|
|
20240223,191700,212589590,8230,8230,8230,8230,0
|
|
20240223,191600,212589590,8230,8230,8230,8230,0
|
|
20240223,191500,212589590,8230,8230,8230,8230,0
|
|
20240223,191400,212589590,8230,8230,8230,8230,0
|
|
20240223,191300,212589590,8230,8230,8230,8230,0
|
|
20240223,191200,212589590,8230,8230,8230,8230,0
|
|
20240223,191100,212589590,8230,8230,8230,8230,0
|
|
20240223,191000,212589590,8230,8230,8230,8230,0
|
|
20240223,190900,212589590,8230,8230,8230,8230,0
|
|
20240223,190800,212589590,8230,8230,8230,8230,0
|
|
20240223,190700,212589590,8230,8230,8230,8230,0
|
|
20240223,190600,212589590,8230,8230,8230,8230,0
|
|
20240223,190500,212589590,8230,8230,8230,8230,0
|
|
20240223,190400,212589590,8230,8230,8230,8230,0
|
|
20240223,190300,212589590,8230,8230,8230,8230,0
|
|
20240223,190200,212589590,8230,8230,8230,8230,0
|
|
20240223,190100,212589590,8230,8230,8230,8230,0
|
|
20240223,190000,212589590,8230,8230,8230,8230,0
|
|
20240223,185900,212589590,8230,8230,8230,8230,0
|
|
20240223,185800,212589590,8230,8230,8230,8230,1278
|
|
20240223,185700,212589590,8230,8230,8230,8230,0
|
|
20240223,185600,212589590,8230,8230,8230,8230,0
|
|
20240223,185500,212589590,8230,8230,8230,8230,0
|
|
20240223,185400,212589590,8230,8230,8230,8230,0
|
|
20240223,185300,212589590,8230,8230,8230,8230,0
|
|
20240223,185200,212589590,8230,8230,8230,8230,0
|
|
20240223,185100,212589590,8230,8230,8230,8230,0
|
|
20240223,185000,212589590,8230,8230,8230,8230,0
|
|
20240223,184900,212589590,8230,8230,8230,8230,0
|
|
20240223,184800,212589590,8230,8230,8230,8230,0
|
|
20240223,184700,212589590,8230,8230,8230,8230,0
|
|
20240223,184600,212589590,8230,8230,8230,8230,0
|
|
20240223,184500,212589590,8230,8230,8230,8230,0
|
|
20240223,184400,212589590,8230,8230,8230,8230,0
|
|
20240223,184300,212589590,8230,8230,8230,8230,0
|
|
20240223,184200,212589590,8230,8230,8230,8230,0
|
|
20240223,184100,212589590,8230,8230,8230,8230,0
|
|
20240223,184000,212589590,8230,8230,8230,8230,0
|
|
20240223,183900,212589590,8230,8230,8230,8230,0
|
|
20240223,183800,212589590,8230,8230,8230,8230,0
|
|
20240223,183700,212589590,8230,8230,8230,8230,0
|
|
20240223,183600,212589590,8230,8230,8230,8230,0
|
|
20240223,183500,212589590,8230,8230,8230,8230,0
|
|
20240223,183400,212589590,8230,8230,8230,8230,0
|
|
20240223,183300,212589590,8230,8230,8230,8230,0
|
|
20240223,183200,212589590,8230,8230,8230,8230,0
|
|
20240223,183100,212589590,8230,8230,8230,8230,0
|
|
20240223,183000,212589590,8230,8230,8230,8230,0
|
|
20240223,182900,212589590,8230,8230,8230,8230,0
|
|
20240223,182800,212589590,8230,8230,8230,8230,1278
|
|
20240223,182700,212589590,8230,8230,8230,8230,0
|
|
20240223,182600,212589590,8230,8230,8230,8230,0
|
|
20240223,182500,212589590,8230,8230,8230,8230,0
|
|
20240223,182400,212589590,8230,8230,8230,8230,0
|
|
20240223,182300,212589590,8230,8230,8230,8230,0
|
|
20240223,182200,212589590,8230,8230,8230,8230,0
|
|
20240223,182100,212589590,8230,8230,8230,8230,0
|
|
20240223,182000,212589590,8230,8230,8230,8230,0
|
|
20240223,181900,212589590,8230,8230,8230,8230,0
|
|
20240223,181800,212589590,8230,8230,8230,8230,0
|
|
20240223,181700,212589590,8230,8230,8230,8230,0
|
|
20240223,181600,212589590,8230,8230,8230,8230,0
|
|
20240223,181500,212589590,8230,8230,8230,8230,0
|
|
20240223,181400,212589590,8230,8230,8230,8230,0
|
|
20240223,181300,212589590,8230,8230,8230,8230,0
|
|
20240223,181200,212589590,8230,8230,8230,8230,0
|
|
20240223,181100,212589590,8230,8230,8230,8230,0
|
|
20240223,181000,212589590,8230,8230,8230,8230,0
|
|
20240223,180900,212589590,8230,8230,8230,8230,0
|
|
20240223,180800,212589590,8230,8230,8230,8230,0
|
|
20240223,180700,212589590,8230,8230,8230,8230,0
|
|
20240223,180600,212589590,8230,8230,8230,8230,0
|
|
20240223,180500,212589590,8230,8230,8230,8230,0
|
|
20240223,180400,212589590,8230,8230,8230,8230,0
|
|
20240223,180300,212589590,8230,8230,8230,8230,0
|
|
20240223,180200,212589590,8230,8230,8230,8230,0
|
|
20240223,180100,212589590,8230,8230,8230,8230,0
|
|
20240223,180000,212589590,8230,8230,8230,8230,0
|
|
20240223,175900,212589590,8230,8230,8230,8230,0
|
|
20240223,175800,212589590,8230,8230,8230,8230,1278
|
|
20240223,175700,212589590,8230,8230,8230,8230,0
|
|
20240223,175600,212589590,8230,8230,8230,8230,0
|
|
20240223,175500,212589590,8230,8230,8230,8230,0
|
|
20240223,175400,212589590,8230,8230,8230,8230,0
|
|
20240223,175300,212589590,8230,8230,8230,8230,0
|
|
20240223,175200,212589590,8230,8230,8230,8230,0
|
|
20240223,175100,212589590,8230,8230,8230,8230,0
|
|
20240223,175000,212589590,8230,8230,8230,8230,0
|
|
20240223,174900,212589590,8230,8230,8230,8230,0
|
|
20240223,174800,212589590,8230,8230,8230,8230,0
|
|
20240223,174700,212589590,8230,8230,8230,8230,0
|
|
20240223,174600,212589590,8230,8230,8230,8230,0
|
|
20240223,174500,212589590,8230,8230,8230,8230,0
|
|
20240223,174400,212589590,8230,8230,8230,8230,0
|
|
20240223,174300,212589590,8230,8230,8230,8230,0
|
|
20240223,174200,212589590,8230,8230,8230,8230,0
|
|
20240223,174100,212589590,8230,8230,8230,8230,0
|
|
20240223,174000,212589590,8230,8230,8230,8230,0
|
|
20240223,173900,212589590,8230,8230,8230,8230,0
|
|
20240223,173800,212589590,8230,8230,8230,8230,0
|
|
20240223,173700,212589590,8230,8230,8230,8230,0
|
|
20240223,173600,212589590,8230,8230,8230,8230,0
|
|
20240223,173500,212589590,8230,8230,8230,8230,0
|
|
20240223,173400,212589590,8230,8230,8230,8230,0
|
|
20240223,173300,212589590,8230,8230,8230,8230,0
|
|
20240223,173200,212589590,8230,8230,8230,8230,0
|
|
20240223,173100,212589590,8230,8230,8230,8230,0
|
|
20240223,173000,212589590,8230,8230,8230,8230,0
|
|
20240223,172900,212589590,8230,8230,8230,8230,0
|
|
20240223,172800,212589590,8230,8230,8230,8230,1278
|
|
20240223,172700,212589590,8230,8230,8230,8230,0
|
|
20240223,172600,212589590,8230,8230,8230,8230,0
|
|
20240223,172500,212589590,8230,8230,8230,8230,0
|
|
20240223,172400,212589590,8230,8230,8230,8230,0
|
|
20240223,172300,212589590,8230,8230,8230,8230,0
|
|
20240223,172200,212589590,8230,8230,8230,8230,0
|
|
20240223,172100,212589590,8230,8230,8230,8230,0
|
|
20240223,172000,212589590,8230,8230,8230,8230,0
|
|
20240223,171900,212589590,8230,8230,8230,8230,0
|
|
20240223,171800,212589590,8230,8230,8230,8230,0
|
|
20240223,171700,212589590,8230,8230,8230,8230,0
|
|
20240223,171600,212589590,8230,8230,8230,8230,0
|
|
20240223,171500,212589590,8230,8230,8230,8230,0
|
|
20240223,171400,212589590,8230,8230,8230,8230,0
|
|
20240223,171300,212589590,8230,8230,8230,8230,0
|
|
20240223,171200,212589590,8230,8230,8230,8230,0
|
|
20240223,171100,212589590,8230,8230,8230,8230,0
|
|
20240223,171000,212589590,8230,8230,8230,8230,0
|
|
20240223,170900,212589590,8230,8230,8230,8230,0
|
|
20240223,170800,212589590,8230,8230,8230,8230,0
|
|
20240223,170700,212589590,8230,8230,8230,8230,0
|
|
20240223,170600,212589590,8230,8230,8230,8230,0
|
|
20240223,170500,212589590,8230,8230,8230,8230,0
|
|
20240223,170400,212589590,8230,8230,8230,8230,0
|
|
20240223,170300,212589590,8230,8230,8230,8230,0
|
|
20240223,170200,212589590,8230,8230,8230,8230,0
|
|
20240223,170100,212589590,8230,8230,8230,8230,0
|
|
20240223,170000,212589590,8230,8230,8230,8230,0
|
|
20240223,165900,212589590,8230,8230,8230,8230,0
|
|
20240223,165800,212589590,8230,8230,8230,8230,1278
|
|
20240223,165700,212589590,8230,8230,8230,8230,0
|
|
20240223,165600,212589590,8230,8230,8230,8230,0
|
|
20240223,165500,212589590,8230,8230,8230,8230,0
|
|
20240223,165400,212589590,8230,8230,8230,8230,0
|
|
20240223,165300,212589590,8230,8230,8230,8230,0
|
|
20240223,165200,212589590,8230,8230,8230,8230,0
|
|
20240223,165100,212589590,8230,8230,8230,8230,0
|
|
20240223,165000,212589590,8230,8230,8230,8230,0
|
|
20240223,164900,212589590,8230,8230,8230,8230,0
|
|
20240223,164800,212589590,8230,8230,8230,8230,0
|
|
20240223,164700,212589590,8230,8230,8230,8230,0
|
|
20240223,164600,212589590,8230,8230,8230,8230,0
|
|
20240223,164500,212589590,8230,8230,8230,8230,0
|
|
20240223,164400,212589590,8230,8230,8230,8230,0
|
|
20240223,164300,212589590,8230,8230,8230,8230,0
|
|
20240223,164200,212589590,8230,8230,8230,8230,0
|
|
20240223,164100,212589590,8230,8230,8230,8230,0
|
|
20240223,164000,212589590,8230,8230,8230,8230,0
|
|
20240223,163900,212589590,8230,8230,8230,8230,0
|
|
20240223,163800,212589590,8230,8230,8230,8230,0
|
|
20240223,163700,212589590,8230,8230,8230,8230,0
|
|
20240223,163600,212589590,8230,8230,8230,8230,0
|
|
20240223,163500,212589590,8230,8230,8230,8230,0
|
|
20240223,163400,212589590,8230,8230,8230,8230,0
|
|
20240223,163300,212589590,8230,8230,8230,8230,0
|
|
20240223,163200,212589590,8230,8230,8230,8230,0
|
|
20240223,163100,212589590,8230,8230,8230,8230,0
|
|
20240223,163000,212589590,8230,8230,8230,8230,0
|
|
20240223,162900,212589590,8230,8230,8230,8230,0
|
|
20240223,162800,212589590,8230,8230,8230,8230,1278
|
|
20240223,162700,212589590,8230,8230,8230,8230,0
|
|
20240223,162600,212589590,8230,8230,8230,8230,0
|
|
20240223,162500,212589590,8230,8230,8230,8230,0
|
|
20240223,162400,212589590,8230,8230,8230,8230,0
|
|
20240223,162300,212589590,8230,8230,8230,8230,0
|
|
20240223,162200,212589590,8230,8230,8230,8230,0
|
|
20240223,162100,212589590,8230,8230,8230,8230,0
|
|
20240223,162000,212589590,8230,8230,8230,8230,0
|
|
20240223,161900,212589590,8230,8230,8230,8230,0
|
|
20240223,161800,212589590,8230,8230,8230,8230,0
|
|
20240223,161700,212589590,8230,8230,8230,8230,0
|
|
20240223,161600,212589590,8230,8230,8230,8230,0
|
|
20240223,161500,212589590,8230,8230,8230,8230,0
|
|
20240223,161400,212589590,8230,8230,8230,8230,0
|
|
20240223,161300,212589590,8230,8230,8230,8230,0
|
|
20240223,161200,212589590,8230,8230,8230,8230,0
|
|
20240223,161100,212589590,8230,8230,8230,8230,0
|
|
20240223,161000,212589590,8230,8230,8230,8230,0
|
|
20240223,160900,212589590,8230,8230,8230,8230,0
|
|
20240223,160800,212589590,8230,8230,8230,8230,0
|
|
20240223,160700,212589590,8230,8230,8230,8230,0
|
|
20240223,160600,212589590,8230,8230,8230,8230,0
|
|
20240223,160500,212589590,8230,8230,8230,8230,0
|
|
20240223,160400,212589590,8230,8230,8230,8230,0
|
|
20240223,160300,212589590,8230,8230,8230,8230,0
|
|
20240223,160200,212589590,8230,8230,8230,8230,0
|
|
20240223,160100,212589590,8230,8230,8230,8230,0
|
|
20240223,160000,212589590,8230,8230,8230,8230,0
|
|
20240223,155900,212589590,8230,8230,8230,8230,0
|
|
20240223,155800,212589590,8230,8230,8230,8230,1278
|
|
20240223,155700,212589590,8230,8230,8230,8230,0
|
|
20240223,155600,212589590,8230,8230,8230,8230,0
|
|
20240223,155500,212589590,8230,8230,8230,8230,0
|
|
20240223,155400,212589590,8230,8230,8230,8230,0
|
|
20240223,155300,212589590,8230,8230,8230,8230,0
|
|
20240223,155200,212589590,8230,8230,8230,8230,0
|
|
20240223,155100,212589590,8230,8230,8230,8230,0
|
|
20240223,155000,212589590,8230,8230,8230,8230,0
|
|
20240223,154900,212589590,8230,8230,8230,8230,0
|
|
20240223,154800,212589590,8230,8230,8230,8230,0
|
|
20240223,154700,212589590,8230,8230,8230,8230,0
|
|
20240223,154600,212589590,8230,8230,8230,8230,0
|
|
20240223,154500,212589590,8230,8230,8230,8230,0
|
|
20240223,154400,212589590,8230,8230,8230,8230,0
|
|
20240223,154300,212589590,8230,8230,8230,8230,0
|
|
20240223,154200,212589590,8230,8230,8230,8230,0
|
|
20240223,154100,212589590,8230,8230,8230,8230,0
|
|
20240223,154000,212589590,8230,8230,8230,8230,0
|
|
20240223,153900,212589590,8230,8230,8230,8230,0
|
|
20240223,153800,212589590,8230,8230,8230,8230,0
|
|
20240223,153700,212589590,8230,8230,8230,8230,0
|
|
20240223,153600,212589590,8230,8230,8230,8230,0
|
|
20240223,153500,212589590,8230,8230,8230,8230,0
|
|
20240223,153400,212589590,8230,8230,8230,8230,0
|
|
20240223,153300,212589590,8230,8230,8230,8230,0
|
|
20240223,153200,212589590,8230,8230,8230,8230,0
|
|
20240223,153100,212589590,8230,8230,8230,8230,0
|
|
20240223,153000,212589590,8230,8230,8230,8230,1278
|
|
20240223,152900,202071650,8180,8180,8180,8180,0
|
|
20240223,152800,202071650,8180,8180,8180,8180,0
|
|
20240223,152700,202071650,8180,8180,8180,8180,0
|
|
20240223,152600,202071650,8180,8180,8180,8180,0
|
|
20240223,152500,202071650,8180,8180,8180,8180,0
|
|
20240223,152400,202071650,8180,8180,8180,8180,0
|
|
20240223,152300,202071650,8180,8180,8180,8180,0
|
|
20240223,152200,202071650,8180,8180,8180,8180,0
|
|
20240223,152100,202071650,8180,8180,8180,8180,0
|
|
20240223,152000,202071650,8180,8180,8180,8180,0
|
|
20240223,151900,202071650,8180,8190,8190,8180,10
|
|
20240223,151800,201989760,8190,8190,8190,8190,0
|
|
20240223,151700,201989760,8190,8190,8190,8190,44
|
|
20240223,151600,201629400,8190,8190,8190,8190,15
|
|
20240223,151500,201506550,8170,8170,8170,8170,1
|
|
20240223,151400,201498380,8190,8190,8190,8190,0
|
|
20240223,151300,201498380,8190,8190,8190,8190,0
|
|
20240223,151200,201498380,8190,8190,8190,8190,23
|
|
20240223,151100,201310010,8190,8190,8190,8190,0
|
|
20240223,151000,201310010,8190,8190,8190,8190,5
|
|
20240223,150900,201269060,8190,8190,8190,8190,0
|
|
20240223,150800,201269060,8190,8190,8190,8190,0
|
|
20240223,150700,201269060,8190,8190,8190,8190,38
|
|
20240223,150600,200957840,8180,8180,8180,8180,14
|
|
20240223,150500,200843320,8170,8170,8170,8170,2
|
|
20240223,150400,200826980,8170,8170,8170,8170,35
|
|
20240223,150300,200541030,8200,8200,8200,8200,0
|
|
20240223,150200,200541030,8200,8200,8200,8200,0
|
|
20240223,150100,200541030,8200,8200,8200,8200,38
|
|
20240223,150000,200229430,8200,8200,8200,8200,0
|
|
20240223,145900,200229430,8200,8200,8200,8200,1
|
|
20240223,145800,200221230,8170,8170,8170,8170,0
|
|
20240223,145700,200221230,8170,8170,8170,8170,0
|
|
20240223,145600,200221230,8170,8170,8170,8170,203
|
|
20240223,145500,198562720,8210,8210,8210,8210,0
|
|
20240223,145400,198562720,8210,8210,8210,8210,0
|
|
20240223,145300,198562720,8210,8210,8210,8210,0
|
|
20240223,145200,198562720,8210,8210,8210,8210,0
|
|
20240223,145100,198562720,8210,8210,8210,8210,0
|
|
20240223,145000,198562720,8210,8210,8210,8210,0
|
|
20240223,144900,198562720,8210,8210,8210,8210,0
|
|
20240223,144800,198562720,8210,8210,8210,8210,0
|
|
20240223,144700,198562720,8210,8210,8210,8210,0
|
|
20240223,144600,198562720,8210,8210,8210,8210,0
|
|
20240223,144500,198562720,8210,8200,8210,8200,801
|
|
20240223,144400,191994510,8210,8210,8210,8210,0
|
|
20240223,144300,191994510,8210,8210,8210,8210,1
|
|
20240223,144200,191986300,8200,8200,8200,8200,0
|
|
20240223,144100,191986300,8200,8200,8200,8200,0
|
|
20240223,144000,191986300,8200,8200,8200,8200,0
|
|
20240223,143900,191986300,8200,8190,8200,8190,4
|
|
20240223,143800,191953530,8180,8190,8190,8180,46
|
|
20240223,143700,191577240,8210,8170,8210,8170,121
|
|
20240223,143600,190588630,8170,8170,8170,8170,274
|
|
20240223,143500,188350050,8220,8220,8220,8220,1
|
|
20240223,143400,188341830,8180,8170,8180,8170,192
|
|
20240223,143300,186773150,8160,8160,8160,8160,41
|
|
20240223,143200,186438590,8170,8170,8170,8170,0
|
|
20240223,143100,186438590,8170,8160,8170,8160,3
|
|
20240223,143000,186414100,8170,8170,8170,8170,0
|
|
20240223,142900,186414100,8170,8170,8170,8170,41
|
|
20240223,142800,186079130,8170,8170,8170,8170,0
|
|
20240223,142700,186079130,8170,8170,8170,8170,0
|
|
20240223,142600,186079130,8170,8170,8170,8170,2
|
|
20240223,142500,186062790,8170,8170,8170,8170,0
|
|
20240223,142400,186062790,8170,8170,8170,8170,0
|
|
20240223,142300,186062790,8170,8170,8170,8170,0
|
|
20240223,142200,186062790,8170,8170,8170,8170,0
|
|
20240223,142100,186062790,8170,8170,8170,8170,50
|
|
20240223,142000,185654290,8170,8170,8170,8170,0
|
|
20240223,141900,185654290,8170,8160,8170,8160,3
|
|
20240223,141800,185629790,8170,8170,8170,8170,0
|
|
20240223,141700,185629790,8170,8170,8170,8170,3
|
|
20240223,141600,185605280,8150,8150,8150,8150,100
|
|
20240223,141500,184790280,8160,8160,8160,8160,104
|
|
20240223,141400,183941640,8190,8190,8190,8190,0
|
|
20240223,141300,183941640,8190,8190,8190,8190,0
|
|
20240223,141200,183941640,8190,8190,8190,8190,0
|
|
20240223,141100,183941640,8190,8190,8190,8190,0
|
|
20240223,141000,183941640,8190,8190,8190,8190,0
|
|
20240223,140900,183941640,8190,8190,8190,8190,0
|
|
20240223,140800,183941640,8190,8190,8190,8190,0
|
|
20240223,140700,183941640,8190,8190,8190,8190,0
|
|
20240223,140600,183941640,8190,8190,8190,8190,0
|
|
20240223,140500,183941640,8190,8190,8190,8190,0
|
|
20240223,140400,183941640,8190,8170,8190,8150,1510
|
|
20240223,140300,171625340,8190,8190,8190,8190,0
|
|
20240223,140200,171625340,8190,8190,8190,8190,0
|
|
20240223,140100,171625340,8190,8190,8190,8190,0
|
|
20240223,140000,171625340,8190,8190,8190,8190,0
|
|
20240223,135900,171625340,8190,8180,8190,8180,288
|
|
20240223,135800,169269470,8230,8230,8230,8230,0
|
|
20240223,135700,169269470,8230,8230,8230,8230,0
|
|
20240223,135600,169269470,8230,8230,8230,8230,0
|
|
20240223,135500,169269470,8230,8230,8230,8230,36
|
|
20240223,135400,168973190,8230,8230,8230,8230,0
|
|
20240223,135300,168973190,8230,8230,8230,8230,14
|
|
20240223,135200,168857970,8230,8230,8230,8230,0
|
|
20240223,135100,168857970,8230,8230,8230,8230,0
|
|
20240223,135000,168857970,8230,8230,8230,8230,1
|
|
20240223,134900,168849740,8230,8230,8230,8230,0
|
|
20240223,134800,168849740,8230,8230,8230,8230,0
|
|
20240223,134700,168849740,8230,8230,8230,8230,0
|
|
20240223,134600,168849740,8230,8230,8230,8230,0
|
|
20240223,134500,168849740,8230,8230,8230,8230,0
|
|
20240223,134400,168849740,8230,8230,8230,8230,0
|
|
20240223,134300,168849740,8230,8230,8230,8230,36
|
|
20240223,134200,168553460,8230,8230,8230,8230,5
|
|
20240223,134100,168512310,8230,8230,8230,8230,4
|
|
20240223,134000,168479390,8230,8230,8230,8230,3
|
|
20240223,133900,168454700,8230,8230,8230,8230,28
|
|
20240223,133800,168224260,8230,8230,8230,8230,3
|
|
20240223,133700,168199570,8230,8230,8230,8230,0
|
|
20240223,133600,168199570,8230,8230,8230,8230,0
|
|
20240223,133500,168199570,8230,8230,8230,8230,0
|
|
20240223,133400,168199570,8230,8230,8230,8230,1
|
|
20240223,133300,168191340,8240,8240,8240,8240,0
|
|
20240223,133200,168191340,8240,8240,8240,8240,0
|
|
20240223,133100,168191340,8240,8240,8240,8240,0
|
|
20240223,133000,168191340,8240,8180,8240,8180,173
|
|
20240223,132900,166772810,8200,8200,8200,8200,2
|
|
20240223,132800,166756410,8200,8200,8200,8200,0
|
|
20240223,132700,166756410,8200,8200,8200,8200,0
|
|
20240223,132600,166756410,8200,8200,8200,8200,0
|
|
20240223,132500,166756410,8200,8200,8200,8200,0
|
|
20240223,132400,166756410,8200,8200,8200,8200,39
|
|
20240223,132300,166436610,8200,8200,8200,8200,0
|
|
20240223,132200,166436610,8200,8200,8200,8200,0
|
|
20240223,132100,166436610,8200,8200,8200,8200,0
|
|
20240223,132000,166436610,8200,8200,8200,8200,14
|
|
20240223,131900,166321810,8200,8200,8200,8200,0
|
|
20240223,131800,166321810,8200,8200,8200,8200,0
|
|
20240223,131700,166321810,8200,8200,8200,8200,0
|
|
20240223,131600,166321810,8200,8200,8200,8200,0
|
|
20240223,131500,166321810,8200,8200,8200,8200,0
|
|
20240223,131400,166321810,8200,8200,8200,8200,0
|
|
20240223,131300,166321810,8200,8200,8200,8200,0
|
|
20240223,131200,166321810,8200,8190,8200,8190,36
|
|
20240223,131100,166026950,8190,8190,8190,8190,0
|
|
20240223,131000,166026950,8190,8180,8190,8180,14
|
|
20240223,130900,165912310,8190,8190,8190,8190,2
|
|
20240223,130800,165895930,8190,8190,8190,8190,0
|
|
20240223,130700,165895930,8190,8190,8190,8190,0
|
|
20240223,130600,165895930,8190,8190,8190,8190,0
|
|
20240223,130500,165895930,8190,8190,8190,8190,0
|
|
20240223,130400,165895930,8190,8190,8190,8190,0
|
|
20240223,130300,165895930,8190,8190,8190,8190,0
|
|
20240223,130200,165895930,8190,8190,8190,8190,0
|
|
20240223,130100,165895930,8190,8190,8190,8190,0
|
|
20240223,130000,165895930,8190,8190,8190,8190,0
|
|
20240223,125900,165895930,8190,8190,8190,8190,0
|
|
20240223,125800,165895930,8190,8180,8190,8180,2
|
|
20240223,125700,165879560,8190,8190,8190,8190,0
|
|
20240223,125600,165879560,8190,8190,8190,8190,0
|
|
20240223,125500,165879560,8190,8190,8190,8190,1
|
|
20240223,125400,165871370,8190,8190,8190,8190,25
|
|
20240223,125300,165666620,8190,8190,8190,8190,0
|
|
20240223,125200,165666620,8190,8190,8190,8190,0
|
|
20240223,125100,165666620,8190,8190,8190,8190,1
|
|
20240223,125000,165658430,8180,8180,8180,8180,0
|
|
20240223,124900,165658430,8180,8180,8180,8180,12
|
|
20240223,124800,165560270,8190,8190,8190,8190,0
|
|
20240223,124700,165560270,8190,8190,8190,8190,0
|
|
20240223,124600,165560270,8190,8190,8190,8190,0
|
|
20240223,124500,165560270,8190,8190,8190,8190,3
|
|
20240223,124400,165535700,8200,8200,8200,8200,0
|
|
20240223,124300,165535700,8200,8200,8200,8200,0
|
|
20240223,124200,165535700,8200,8200,8200,8200,0
|
|
20240223,124100,165535700,8200,8200,8200,8200,0
|
|
20240223,124000,165535700,8200,8200,8200,8200,0
|
|
20240223,123900,165535700,8200,8170,8200,8150,726
|
|
20240223,123800,159614790,8180,8180,8180,8180,95
|
|
20240223,123700,158837690,8200,8200,8200,8200,0
|
|
20240223,123600,158837690,8200,8200,8200,8200,0
|
|
20240223,123500,158837690,8200,8200,8200,8200,0
|
|
20240223,123400,158837690,8200,8200,8200,8200,0
|
|
20240223,123300,158837690,8200,8200,8200,8200,0
|
|
20240223,123200,158837690,8200,8200,8200,8200,2
|
|
20240223,123100,158821290,8170,8170,8170,8170,0
|
|
20240223,123000,158821290,8170,8170,8170,8170,28
|
|
20240223,122900,158592530,8200,8200,8200,8200,0
|
|
20240223,122800,158592530,8200,8200,8200,8200,0
|
|
20240223,122700,158592530,8200,8200,8200,8200,0
|
|
20240223,122600,158592530,8200,8200,8200,8200,0
|
|
20240223,122500,158592530,8200,8200,8200,8200,0
|
|
20240223,122400,158592530,8200,8170,8200,8170,314
|
|
20240223,122300,156027060,8170,8170,8170,8170,2
|
|
20240223,122200,156010720,8170,8170,8180,8170,72
|
|
20240223,122100,155422450,8180,8180,8180,8180,0
|
|
20240223,122000,155422450,8180,8180,8180,8180,0
|
|
20240223,121900,155422450,8180,8180,8180,8180,0
|
|
20240223,121800,155422450,8180,8180,8180,8180,0
|
|
20240223,121700,155422450,8180,8180,8180,8180,50
|
|
20240223,121600,155013450,8180,8180,8180,8180,4
|
|
20240223,121500,154980730,8180,8180,8180,8180,0
|
|
20240223,121400,154980730,8180,8180,8180,8180,110
|
|
20240223,121300,154080930,8190,8190,8190,8190,0
|
|
20240223,121200,154080930,8190,8190,8190,8190,0
|
|
20240223,121100,154080930,8190,8190,8190,8190,1
|
|
20240223,121000,154072740,8190,8190,8190,8190,0
|
|
20240223,120900,154072740,8190,8190,8190,8190,0
|
|
20240223,120800,154072740,8190,8180,8190,8180,17
|
|
20240223,120700,153933670,8180,8180,8180,8180,0
|
|
20240223,120600,153933670,8180,8180,8180,8180,87
|
|
20240223,120500,153222010,8220,8220,8220,8220,0
|
|
20240223,120400,153222010,8220,8220,8220,8220,1
|
|
20240223,120300,153213790,8180,8180,8180,8180,0
|
|
20240223,120200,153213790,8180,8180,8180,8180,0
|
|
20240223,120100,153213790,8180,8180,8180,8180,0
|
|
20240223,120000,153213790,8180,8180,8180,8180,700
|
|
20240223,115900,147487790,8230,8230,8230,8230,0
|
|
20240223,115800,147487790,8230,8230,8230,8230,2
|
|
20240223,115700,147471330,8180,8180,8180,8180,256
|
|
20240223,115600,145377250,8230,8190,8230,8190,645
|
|
20240223,115500,140094660,8230,8230,8230,8230,0
|
|
20240223,115400,140094660,8230,8230,8230,8230,0
|
|
20240223,115300,140094660,8230,8230,8230,8230,0
|
|
20240223,115200,140094660,8230,8230,8230,8230,0
|
|
20240223,115100,140094660,8230,8230,8230,8230,0
|
|
20240223,115000,140094660,8230,8230,8230,8230,0
|
|
20240223,114900,140094660,8230,8220,8230,8220,52
|
|
20240223,114800,139667200,8230,8230,8230,8230,0
|
|
20240223,114700,139667200,8230,8230,8230,8230,0
|
|
20240223,114600,139667200,8230,8230,8230,8230,0
|
|
20240223,114500,139667200,8230,8190,8230,8190,53
|
|
20240223,114400,139233030,8180,8180,8180,8180,2
|
|
20240223,114300,139216670,8200,8200,8200,8200,0
|
|
20240223,114200,139216670,8200,8200,8200,8200,0
|
|
20240223,114100,139216670,8200,8200,8200,8200,0
|
|
20240223,114000,139216670,8200,8200,8200,8200,0
|
|
20240223,113900,139216670,8200,8180,8200,8180,7
|
|
20240223,113800,139159370,8200,8180,8200,8170,301
|
|
20240223,113700,136699270,8210,8210,8210,8210,0
|
|
20240223,113600,136699270,8210,8210,8210,8210,0
|
|
20240223,113500,136699270,8210,8210,8210,8210,0
|
|
20240223,113400,136699270,8210,8210,8210,8210,0
|
|
20240223,113300,136699270,8210,8170,8210,8170,801
|
|
20240223,113200,130155060,8210,8180,8210,8180,1603
|
|
20240223,113100,117042470,8210,8210,8210,8210,0
|
|
20240223,113000,117042470,8210,8210,8210,8210,0
|
|
20240223,112900,117042470,8210,8210,8210,8210,0
|
|
20240223,112800,117042470,8210,8180,8210,8180,34
|
|
20240223,112700,116764320,8180,8180,8180,8180,0
|
|
20240223,112600,116764320,8180,8180,8210,8180,1063
|
|
20240223,112500,108068950,8200,8190,8200,8180,757
|
|
20240223,112400,101872060,8220,8220,8220,8220,0
|
|
20240223,112300,101872060,8220,8220,8220,8220,0
|
|
20240223,112200,101872060,8220,8220,8220,8220,0
|
|
20240223,112100,101872060,8220,8220,8220,8220,0
|
|
20240223,112000,101872060,8220,8220,8220,8220,0
|
|
20240223,111900,101872060,8220,8220,8220,8220,0
|
|
20240223,111800,101872060,8220,8220,8220,8220,0
|
|
20240223,111700,101872060,8220,8220,8220,8220,0
|
|
20240223,111600,101872060,8220,8220,8220,8220,0
|
|
20240223,111500,101872060,8220,8220,8220,8220,0
|
|
20240223,111400,101872060,8220,8220,8220,8220,0
|
|
20240223,111300,101872060,8220,8220,8220,8220,0
|
|
20240223,111200,101872060,8220,8220,8220,8220,0
|
|
20240223,111100,101872060,8220,8220,8220,8220,0
|
|
20240223,111000,101872060,8220,8220,8220,8220,0
|
|
20240223,110900,101872060,8220,8220,8220,8220,0
|
|
20240223,110800,101872060,8220,8220,8220,8220,1
|
|
20240223,110700,101863840,8190,8190,8190,8190,0
|
|
20240223,110600,101863840,8190,8190,8190,8190,187
|
|
20240223,110500,100332310,8190,8190,8190,8190,116
|
|
20240223,110400,99382270,8220,8220,8220,8220,0
|
|
20240223,110300,99382270,8220,8220,8220,8220,1
|
|
20240223,110200,99374050,8210,8210,8210,8210,0
|
|
20240223,110100,99374050,8210,8200,8210,8190,149
|
|
20240223,110000,98153410,8200,8200,8200,8200,0
|
|
20240223,105900,98153410,8200,8200,8200,8200,0
|
|
20240223,105800,98153410,8200,8200,8200,8200,69
|
|
20240223,105700,97587610,8200,8200,8200,8200,151
|
|
20240223,105600,96349410,8220,8220,8220,8220,0
|
|
20240223,105500,96349410,8220,8220,8220,8220,32
|
|
20240223,105400,96086370,8230,8230,8230,8230,0
|
|
20240223,105300,96086370,8230,8230,8230,8230,0
|
|
20240223,105200,96086370,8230,8230,8230,8230,0
|
|
20240223,105100,96086370,8230,8230,8230,8230,0
|
|
20240223,105000,96086370,8230,8230,8230,8230,0
|
|
20240223,104900,96086370,8230,8230,8230,8230,0
|
|
20240223,104800,96086370,8230,8230,8230,8230,0
|
|
20240223,104700,96086370,8230,8230,8230,8230,0
|
|
20240223,104600,96086370,8230,8230,8230,8230,1
|
|
20240223,104500,96078140,8230,8230,8230,8230,0
|
|
20240223,104400,96078140,8230,8230,8230,8230,0
|
|
20240223,104300,96078140,8230,8230,8230,8230,0
|
|
20240223,104200,96078140,8230,8230,8230,8230,50
|
|
20240223,104100,95666640,8230,8210,8230,8190,77
|
|
20240223,104000,95035090,8230,8230,8230,8230,0
|
|
20240223,103900,95035090,8230,8230,8230,8230,0
|
|
20240223,103800,95035090,8230,8230,8230,8230,0
|
|
20240223,103700,95035090,8230,8230,8230,8230,0
|
|
20240223,103600,95035090,8230,8230,8230,8230,97
|
|
20240223,103500,94236780,8230,8230,8230,8230,1
|
|
20240223,103400,94228550,8210,8210,8210,8210,0
|
|
20240223,103300,94228550,8210,8210,8210,8210,0
|
|
20240223,103200,94228550,8210,8220,8230,8210,299
|
|
20240223,103100,91773710,8230,8230,8230,8230,0
|
|
20240223,103000,91773710,8230,8230,8230,8230,0
|
|
20240223,102900,91773710,8230,8230,8230,8230,0
|
|
20240223,102800,91773710,8230,8230,8230,8230,0
|
|
20240223,102700,91773710,8230,8230,8230,8230,0
|
|
20240223,102600,91773710,8230,8220,8230,8220,6
|
|
20240223,102500,91724370,8210,8210,8210,8210,1
|
|
20240223,102400,91716160,8200,8200,8200,8200,0
|
|
20240223,102300,91716160,8200,8200,8200,8200,609
|
|
20240223,102200,86722360,8200,8230,8230,8200,4
|
|
20240223,102100,86689530,8230,8230,8230,8230,1
|
|
20240223,102000,86681300,8230,8230,8230,8230,0
|
|
20240223,101900,86681300,8230,8230,8230,8230,0
|
|
20240223,101800,86681300,8230,8230,8230,8230,0
|
|
20240223,101700,86681300,8230,8230,8230,8230,0
|
|
20240223,101600,86681300,8230,8230,8230,8230,0
|
|
20240223,101500,86681300,8230,8230,8230,8230,0
|
|
20240223,101400,86681300,8230,8230,8230,8230,39
|
|
20240223,101300,86360330,8230,8230,8230,8230,0
|
|
20240223,101200,86360330,8230,8230,8230,8230,0
|
|
20240223,101100,86360330,8230,8230,8230,8230,0
|
|
20240223,101000,86360330,8230,8230,8230,8230,0
|
|
20240223,100900,86360330,8230,8230,8230,8230,0
|
|
20240223,100800,86360330,8230,8230,8230,8230,1
|
|
20240223,100700,86352100,8230,8230,8230,8230,51
|
|
20240223,100600,85932370,8220,8210,8220,8200,306
|
|
20240223,100500,83419340,8220,8220,8220,8220,0
|
|
20240223,100400,83419340,8220,8220,8220,8220,2
|
|
20240223,100300,83402900,8220,8220,8220,8220,1
|
|
20240223,100200,83394680,8220,8220,8220,8220,0
|
|
20240223,100100,83394680,8220,8220,8220,8220,0
|
|
20240223,100000,83394680,8220,8220,8220,8220,1
|
|
20240223,095900,83386460,8220,8220,8220,8220,0
|
|
20240223,095800,83386460,8220,8220,8220,8220,0
|
|
20240223,095700,83386460,8220,8220,8220,8220,0
|
|
20240223,095600,83386460,8220,8210,8220,8210,308
|
|
20240223,095500,80857470,8200,8200,8200,8200,179
|
|
20240223,095400,79389670,8230,8230,8230,8230,0
|
|
20240223,095300,79389670,8230,8230,8230,8230,0
|
|
20240223,095200,79389670,8230,8230,8230,8230,0
|
|
20240223,095100,79389670,8230,8230,8230,8230,0
|
|
20240223,095000,79389670,8230,8230,8230,8230,0
|
|
20240223,094900,79389670,8230,8200,8230,8200,160
|
|
20240223,094800,78077640,8230,8230,8230,8230,0
|
|
20240223,094700,78077640,8230,8230,8230,8230,0
|
|
20240223,094600,78077640,8230,8200,8230,8200,151
|
|
20240223,094500,76839410,8230,8200,8230,8200,101
|
|
20240223,094400,76011180,8200,8200,8200,8200,243
|
|
20240223,094300,74018580,8230,8230,8230,8230,0
|
|
20240223,094200,74018580,8230,8180,8230,8180,76
|
|
20240223,094100,73396850,8230,8230,8230,8230,228
|
|
20240223,094000,71520410,8230,8230,8230,8230,4
|
|
20240223,093900,71487490,8230,8230,8230,8230,0
|
|
20240223,093800,71487490,8230,8230,8230,8230,3
|
|
20240223,093700,71462800,8240,8240,8240,8240,0
|
|
20240223,093600,71462800,8240,8240,8240,8240,0
|
|
20240223,093500,71462800,8240,8200,8240,8200,25
|
|
20240223,093400,71257670,8200,8200,8200,8200,0
|
|
20240223,093300,71257670,8200,8200,8200,8200,40
|
|
20240223,093200,70929670,8200,8180,8200,8180,30
|
|
20240223,093100,70684220,8170,8170,8170,8170,329
|
|
20240223,093000,67996290,8180,8180,8180,8180,5
|
|
20240223,092900,67955390,8180,8180,8180,8180,102
|
|
20240223,092800,67121030,8170,8180,8180,8170,135
|
|
20240223,092700,66018030,8180,8200,8200,8180,11
|
|
20240223,092600,65928030,8180,8190,8190,8180,14
|
|
20240223,092500,65813490,8200,8200,8200,8200,0
|
|
20240223,092400,65813490,8200,8200,8200,8200,21
|
|
20240223,092300,65641290,8200,8200,8200,8200,0
|
|
20240223,092200,65641290,8200,8180,8200,8180,19
|
|
20240223,092100,65485530,8200,8200,8200,8200,7
|
|
20240223,092000,65428130,8200,8180,8200,8170,1132
|
|
20240223,091900,56178150,8190,8190,8190,8190,488
|
|
20240223,091800,52181430,8200,8200,8210,8200,1113
|
|
20240223,091700,43054820,8210,8210,8240,8200,614
|
|
20240223,091600,38017310,8240,8220,8240,8210,297
|
|
20240223,091500,35577170,8240,8240,8250,8240,12
|
|
20240223,091400,35478280,8250,8250,8250,8220,16
|
|
20240223,091300,35346350,8210,8230,8250,8210,39
|
|
20240223,091200,35025920,8250,8250,8250,8250,0
|
|
20240223,091100,35025920,8250,8250,8250,8250,1
|
|
20240223,091000,35017670,8210,8230,8230,8210,1401
|
|
20240223,090900,23492390,8290,8290,8290,8290,0
|
|
20240223,090800,23492390,8290,8290,8290,8290,0
|
|
20240223,090700,23492390,8290,8290,8290,8290,0
|
|
20240223,090600,23492390,8290,8290,8290,8290,6
|
|
20240223,090500,23442650,8290,8290,8290,8290,0
|
|
20240223,090400,23442650,8290,8290,8310,8290,75
|
|
20240223,090300,22820840,8290,8290,8290,8290,3
|
|
20240223,090200,22795970,8250,8230,8250,8230,1306
|
|
20240223,090100,12033170,8230,8280,8280,8230,150
|
|
20240223,090000,10794180,8280,8300,8300,8250,1305
|