692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,202900,126585150,12090,12090,12090,12090,161
|
|
20240221,202800,126585150,12090,12090,12090,12090,0
|
|
20240221,202700,126585150,12090,12090,12090,12090,0
|
|
20240221,202600,126585150,12090,12090,12090,12090,0
|
|
20240221,202500,126585150,12090,12090,12090,12090,0
|
|
20240221,202400,126585150,12090,12090,12090,12090,0
|
|
20240221,202300,126585150,12090,12090,12090,12090,0
|
|
20240221,202200,126585150,12090,12090,12090,12090,0
|
|
20240221,202100,126585150,12090,12090,12090,12090,0
|
|
20240221,202000,126585150,12090,12090,12090,12090,0
|
|
20240221,201900,126585150,12090,12090,12090,12090,0
|
|
20240221,201800,126585150,12090,12090,12090,12090,0
|
|
20240221,201700,126585150,12090,12090,12090,12090,0
|
|
20240221,201600,126585150,12090,12090,12090,12090,0
|
|
20240221,201500,126585150,12090,12090,12090,12090,0
|
|
20240221,201400,126585150,12090,12090,12090,12090,0
|
|
20240221,201300,126585150,12090,12090,12090,12090,0
|
|
20240221,201200,126585150,12090,12090,12090,12090,0
|
|
20240221,201100,126585150,12090,12090,12090,12090,0
|
|
20240221,201000,126585150,12090,12090,12090,12090,0
|
|
20240221,200900,126585150,12090,12090,12090,12090,0
|
|
20240221,200800,126585150,12090,12090,12090,12090,0
|
|
20240221,200700,126585150,12090,12090,12090,12090,0
|
|
20240221,200600,126585150,12090,12090,12090,12090,0
|
|
20240221,200500,126585150,12090,12090,12090,12090,0
|
|
20240221,200400,126585150,12090,12090,12090,12090,0
|
|
20240221,200300,126585150,12090,12090,12090,12090,0
|
|
20240221,200200,126585150,12090,12090,12090,12090,0
|
|
20240221,200100,126585150,12090,12090,12090,12090,0
|
|
20240221,200000,126585150,12090,12090,12090,12090,0
|
|
20240221,195900,126585150,12090,12090,12090,12090,161
|
|
20240221,195800,126585150,12090,12090,12090,12090,0
|
|
20240221,195700,126585150,12090,12090,12090,12090,0
|
|
20240221,195600,126585150,12090,12090,12090,12090,0
|
|
20240221,195500,126585150,12090,12090,12090,12090,0
|
|
20240221,195400,126585150,12090,12090,12090,12090,0
|
|
20240221,195300,126585150,12090,12090,12090,12090,0
|
|
20240221,195200,126585150,12090,12090,12090,12090,0
|
|
20240221,195100,126585150,12090,12090,12090,12090,0
|
|
20240221,195000,126585150,12090,12090,12090,12090,0
|
|
20240221,194900,126585150,12090,12090,12090,12090,0
|
|
20240221,194800,126585150,12090,12090,12090,12090,0
|
|
20240221,194700,126585150,12090,12090,12090,12090,0
|
|
20240221,194600,126585150,12090,12090,12090,12090,0
|
|
20240221,194500,126585150,12090,12090,12090,12090,0
|
|
20240221,194400,126585150,12090,12090,12090,12090,0
|
|
20240221,194300,126585150,12090,12090,12090,12090,0
|
|
20240221,194200,126585150,12090,12090,12090,12090,0
|
|
20240221,194100,126585150,12090,12090,12090,12090,0
|
|
20240221,194000,126585150,12090,12090,12090,12090,0
|
|
20240221,193900,126585150,12090,12090,12090,12090,0
|
|
20240221,193800,126585150,12090,12090,12090,12090,0
|
|
20240221,193700,126585150,12090,12090,12090,12090,0
|
|
20240221,193600,126585150,12090,12090,12090,12090,0
|
|
20240221,193500,126585150,12090,12090,12090,12090,0
|
|
20240221,193400,126585150,12090,12090,12090,12090,0
|
|
20240221,193300,126585150,12090,12090,12090,12090,0
|
|
20240221,193200,126585150,12090,12090,12090,12090,0
|
|
20240221,193100,126585150,12090,12090,12090,12090,0
|
|
20240221,193000,126585150,12090,12090,12090,12090,0
|
|
20240221,192900,126585150,12090,12090,12090,12090,161
|
|
20240221,192800,126585150,12090,12090,12090,12090,0
|
|
20240221,192700,126585150,12090,12090,12090,12090,0
|
|
20240221,192600,126585150,12090,12090,12090,12090,0
|
|
20240221,192500,126585150,12090,12090,12090,12090,0
|
|
20240221,192400,126585150,12090,12090,12090,12090,0
|
|
20240221,192300,126585150,12090,12090,12090,12090,0
|
|
20240221,192200,126585150,12090,12090,12090,12090,0
|
|
20240221,192100,126585150,12090,12090,12090,12090,0
|
|
20240221,192000,126585150,12090,12090,12090,12090,0
|
|
20240221,191900,126585150,12090,12090,12090,12090,0
|
|
20240221,191800,126585150,12090,12090,12090,12090,0
|
|
20240221,191700,126585150,12090,12090,12090,12090,0
|
|
20240221,191600,126585150,12090,12090,12090,12090,0
|
|
20240221,191500,126585150,12090,12090,12090,12090,0
|
|
20240221,191400,126585150,12090,12090,12090,12090,0
|
|
20240221,191300,126585150,12090,12090,12090,12090,0
|
|
20240221,191200,126585150,12090,12090,12090,12090,0
|
|
20240221,191100,126585150,12090,12090,12090,12090,0
|
|
20240221,191000,126585150,12090,12090,12090,12090,0
|
|
20240221,190900,126585150,12090,12090,12090,12090,0
|
|
20240221,190800,126585150,12090,12090,12090,12090,0
|
|
20240221,190700,126585150,12090,12090,12090,12090,0
|
|
20240221,190600,126585150,12090,12090,12090,12090,0
|
|
20240221,190500,126585150,12090,12090,12090,12090,0
|
|
20240221,190400,126585150,12090,12090,12090,12090,0
|
|
20240221,190300,126585150,12090,12090,12090,12090,0
|
|
20240221,190200,126585150,12090,12090,12090,12090,0
|
|
20240221,190100,126585150,12090,12090,12090,12090,0
|
|
20240221,190000,126585150,12090,12090,12090,12090,0
|
|
20240221,185900,126585150,12090,12090,12090,12090,161
|
|
20240221,185800,126585150,12090,12090,12090,12090,0
|
|
20240221,185700,126585150,12090,12090,12090,12090,0
|
|
20240221,185600,126585150,12090,12090,12090,12090,0
|
|
20240221,185500,126585150,12090,12090,12090,12090,0
|
|
20240221,185400,126585150,12090,12090,12090,12090,0
|
|
20240221,185300,126585150,12090,12090,12090,12090,0
|
|
20240221,185200,126585150,12090,12090,12090,12090,0
|
|
20240221,185100,126585150,12090,12090,12090,12090,0
|
|
20240221,185000,126585150,12090,12090,12090,12090,0
|
|
20240221,184900,126585150,12090,12090,12090,12090,0
|
|
20240221,184800,126585150,12090,12090,12090,12090,0
|
|
20240221,184700,126585150,12090,12090,12090,12090,0
|
|
20240221,184600,126585150,12090,12090,12090,12090,0
|
|
20240221,184500,126585150,12090,12090,12090,12090,0
|
|
20240221,184400,126585150,12090,12090,12090,12090,0
|
|
20240221,184300,126585150,12090,12090,12090,12090,0
|
|
20240221,184200,126585150,12090,12090,12090,12090,0
|
|
20240221,184100,126585150,12090,12090,12090,12090,0
|
|
20240221,184000,126585150,12090,12090,12090,12090,0
|
|
20240221,183900,126585150,12090,12090,12090,12090,0
|
|
20240221,183800,126585150,12090,12090,12090,12090,0
|
|
20240221,183700,126585150,12090,12090,12090,12090,0
|
|
20240221,183600,126585150,12090,12090,12090,12090,0
|
|
20240221,183500,126585150,12090,12090,12090,12090,0
|
|
20240221,183400,126585150,12090,12090,12090,12090,0
|
|
20240221,183300,126585150,12090,12090,12090,12090,0
|
|
20240221,183200,126585150,12090,12090,12090,12090,0
|
|
20240221,183100,126585150,12090,12090,12090,12090,0
|
|
20240221,183000,126585150,12090,12090,12090,12090,0
|
|
20240221,182900,126585150,12090,12090,12090,12090,161
|
|
20240221,182800,126585150,12090,12090,12090,12090,0
|
|
20240221,182700,126585150,12090,12090,12090,12090,0
|
|
20240221,182600,126585150,12090,12090,12090,12090,0
|
|
20240221,182500,126585150,12090,12090,12090,12090,0
|
|
20240221,182400,126585150,12090,12090,12090,12090,0
|
|
20240221,182300,126585150,12090,12090,12090,12090,0
|
|
20240221,182200,126585150,12090,12090,12090,12090,0
|
|
20240221,182100,126585150,12090,12090,12090,12090,0
|
|
20240221,182000,126585150,12090,12090,12090,12090,0
|
|
20240221,181900,126585150,12090,12090,12090,12090,0
|
|
20240221,181800,126585150,12090,12090,12090,12090,0
|
|
20240221,181700,126585150,12090,12090,12090,12090,0
|
|
20240221,181600,126585150,12090,12090,12090,12090,0
|
|
20240221,181500,126585150,12090,12090,12090,12090,0
|
|
20240221,181400,126585150,12090,12090,12090,12090,0
|
|
20240221,181300,126585150,12090,12090,12090,12090,0
|
|
20240221,181200,126585150,12090,12090,12090,12090,0
|
|
20240221,181100,126585150,12090,12090,12090,12090,0
|
|
20240221,181000,126585150,12090,12090,12090,12090,0
|
|
20240221,180900,126585150,12090,12090,12090,12090,0
|
|
20240221,180800,126585150,12090,12090,12090,12090,0
|
|
20240221,180700,126585150,12090,12090,12090,12090,0
|
|
20240221,180600,126585150,12090,12090,12090,12090,0
|
|
20240221,180500,126585150,12090,12090,12090,12090,0
|
|
20240221,180400,126585150,12090,12090,12090,12090,0
|
|
20240221,180300,126585150,12090,12090,12090,12090,0
|
|
20240221,180200,126585150,12090,12090,12090,12090,0
|
|
20240221,180100,126585150,12090,12090,12090,12090,0
|
|
20240221,180000,126585150,12090,12090,12090,12090,0
|
|
20240221,175900,126585150,12090,12090,12090,12090,161
|
|
20240221,175800,126585150,12090,12090,12090,12090,0
|
|
20240221,175700,126585150,12090,12090,12090,12090,0
|
|
20240221,175600,126585150,12090,12090,12090,12090,0
|
|
20240221,175500,126585150,12090,12090,12090,12090,0
|
|
20240221,175400,126585150,12090,12090,12090,12090,0
|
|
20240221,175300,126585150,12090,12090,12090,12090,0
|
|
20240221,175200,126585150,12090,12090,12090,12090,0
|
|
20240221,175100,126585150,12090,12090,12090,12090,0
|
|
20240221,175000,126585150,12090,12090,12090,12090,0
|
|
20240221,174900,126585150,12090,12090,12090,12090,0
|
|
20240221,174800,126585150,12090,12090,12090,12090,0
|
|
20240221,174700,126585150,12090,12090,12090,12090,0
|
|
20240221,174600,126585150,12090,12090,12090,12090,0
|
|
20240221,174500,126585150,12090,12090,12090,12090,0
|
|
20240221,174400,126585150,12090,12090,12090,12090,0
|
|
20240221,174300,126585150,12090,12090,12090,12090,0
|
|
20240221,174200,126585150,12090,12090,12090,12090,0
|
|
20240221,174100,126585150,12090,12090,12090,12090,0
|
|
20240221,174000,126585150,12090,12090,12090,12090,0
|
|
20240221,173900,126585150,12090,12090,12090,12090,0
|
|
20240221,173800,126585150,12090,12090,12090,12090,0
|
|
20240221,173700,126585150,12090,12090,12090,12090,0
|
|
20240221,173600,126585150,12090,12090,12090,12090,0
|
|
20240221,173500,126585150,12090,12090,12090,12090,0
|
|
20240221,173400,126585150,12090,12090,12090,12090,0
|
|
20240221,173300,126585150,12090,12090,12090,12090,0
|
|
20240221,173200,126585150,12090,12090,12090,12090,0
|
|
20240221,173100,126585150,12090,12090,12090,12090,0
|
|
20240221,173000,126585150,12090,12090,12090,12090,0
|
|
20240221,172900,126585150,12090,12090,12090,12090,161
|
|
20240221,172800,126585150,12090,12090,12090,12090,0
|
|
20240221,172700,126585150,12090,12090,12090,12090,0
|
|
20240221,172600,126585150,12090,12090,12090,12090,0
|
|
20240221,172500,126585150,12090,12090,12090,12090,0
|
|
20240221,172400,126585150,12090,12090,12090,12090,0
|
|
20240221,172300,126585150,12090,12090,12090,12090,0
|
|
20240221,172200,126585150,12090,12090,12090,12090,0
|
|
20240221,172100,126585150,12090,12090,12090,12090,0
|
|
20240221,172000,126585150,12090,12090,12090,12090,0
|
|
20240221,171900,126585150,12090,12090,12090,12090,0
|
|
20240221,171800,126585150,12090,12090,12090,12090,0
|
|
20240221,171700,126585150,12090,12090,12090,12090,0
|
|
20240221,171600,126585150,12090,12090,12090,12090,0
|
|
20240221,171500,126585150,12090,12090,12090,12090,0
|
|
20240221,171400,126585150,12090,12090,12090,12090,0
|
|
20240221,171300,126585150,12090,12090,12090,12090,0
|
|
20240221,171200,126585150,12090,12090,12090,12090,0
|
|
20240221,171100,126585150,12090,12090,12090,12090,0
|
|
20240221,171000,126585150,12090,12090,12090,12090,0
|
|
20240221,170900,126585150,12090,12090,12090,12090,0
|
|
20240221,170800,126585150,12090,12090,12090,12090,0
|
|
20240221,170700,126585150,12090,12090,12090,12090,0
|
|
20240221,170600,126585150,12090,12090,12090,12090,0
|
|
20240221,170500,126585150,12090,12090,12090,12090,0
|
|
20240221,170400,126585150,12090,12090,12090,12090,0
|
|
20240221,170300,126585150,12090,12090,12090,12090,0
|
|
20240221,170200,126585150,12090,12090,12090,12090,0
|
|
20240221,170100,126585150,12090,12090,12090,12090,0
|
|
20240221,170000,126585150,12090,12090,12090,12090,0
|
|
20240221,165900,126585150,12090,12090,12090,12090,161
|
|
20240221,165800,126585150,12090,12090,12090,12090,0
|
|
20240221,165700,126585150,12090,12090,12090,12090,0
|
|
20240221,165600,126585150,12090,12090,12090,12090,0
|
|
20240221,165500,126585150,12090,12090,12090,12090,0
|
|
20240221,165400,126585150,12090,12090,12090,12090,0
|
|
20240221,165300,126585150,12090,12090,12090,12090,0
|
|
20240221,165200,126585150,12090,12090,12090,12090,0
|
|
20240221,165100,126585150,12090,12090,12090,12090,0
|
|
20240221,165000,126585150,12090,12090,12090,12090,0
|
|
20240221,164900,126585150,12090,12090,12090,12090,0
|
|
20240221,164800,126585150,12090,12090,12090,12090,0
|
|
20240221,164700,126585150,12090,12090,12090,12090,0
|
|
20240221,164600,126585150,12090,12090,12090,12090,0
|
|
20240221,164500,126585150,12090,12090,12090,12090,0
|
|
20240221,164400,126585150,12090,12090,12090,12090,0
|
|
20240221,164300,126585150,12090,12090,12090,12090,0
|
|
20240221,164200,126585150,12090,12090,12090,12090,0
|
|
20240221,164100,126585150,12090,12090,12090,12090,0
|
|
20240221,164000,126585150,12090,12090,12090,12090,0
|
|
20240221,163900,126585150,12090,12090,12090,12090,0
|
|
20240221,163800,126585150,12090,12090,12090,12090,0
|
|
20240221,163700,126585150,12090,12090,12090,12090,0
|
|
20240221,163600,126585150,12090,12090,12090,12090,0
|
|
20240221,163500,126585150,12090,12090,12090,12090,0
|
|
20240221,163400,126585150,12090,12090,12090,12090,0
|
|
20240221,163300,126585150,12090,12090,12090,12090,0
|
|
20240221,163200,126585150,12090,12090,12090,12090,0
|
|
20240221,163100,126585150,12090,12090,12090,12090,0
|
|
20240221,163000,126585150,12090,12090,12090,12090,0
|
|
20240221,162900,126585150,12090,12090,12090,12090,161
|
|
20240221,162800,126585150,12090,12090,12090,12090,0
|
|
20240221,162700,126585150,12090,12090,12090,12090,0
|
|
20240221,162600,126585150,12090,12090,12090,12090,0
|
|
20240221,162500,126585150,12090,12090,12090,12090,0
|
|
20240221,162400,126585150,12090,12090,12090,12090,0
|
|
20240221,162300,126585150,12090,12090,12090,12090,0
|
|
20240221,162200,126585150,12090,12090,12090,12090,0
|
|
20240221,162100,126585150,12090,12090,12090,12090,0
|
|
20240221,162000,126585150,12090,12090,12090,12090,0
|
|
20240221,161900,126585150,12090,12090,12090,12090,0
|
|
20240221,161800,126585150,12090,12090,12090,12090,0
|
|
20240221,161700,126585150,12090,12090,12090,12090,0
|
|
20240221,161600,126585150,12090,12090,12090,12090,0
|
|
20240221,161500,126585150,12090,12090,12090,12090,0
|
|
20240221,161400,126585150,12090,12090,12090,12090,0
|
|
20240221,161300,126585150,12090,12090,12090,12090,0
|
|
20240221,161200,126585150,12090,12090,12090,12090,0
|
|
20240221,161100,126585150,12090,12090,12090,12090,0
|
|
20240221,161000,126585150,12090,12090,12090,12090,0
|
|
20240221,160900,126585150,12090,12090,12090,12090,0
|
|
20240221,160800,126585150,12090,12090,12090,12090,0
|
|
20240221,160700,126585150,12090,12090,12090,12090,0
|
|
20240221,160600,126585150,12090,12090,12090,12090,0
|
|
20240221,160500,126585150,12090,12090,12090,12090,0
|
|
20240221,160400,126585150,12090,12090,12090,12090,0
|
|
20240221,160300,126585150,12090,12090,12090,12090,0
|
|
20240221,160200,126585150,12090,12090,12090,12090,0
|
|
20240221,160100,126585150,12090,12090,12090,12090,0
|
|
20240221,160000,126585150,12090,12090,12090,12090,0
|
|
20240221,155900,126585150,12090,12090,12090,12090,161
|
|
20240221,155800,126585150,12090,12090,12090,12090,0
|
|
20240221,155700,126585150,12090,12090,12090,12090,0
|
|
20240221,155600,126585150,12090,12090,12090,12090,0
|
|
20240221,155500,126585150,12090,12090,12090,12090,0
|
|
20240221,155400,126585150,12090,12090,12090,12090,0
|
|
20240221,155300,126585150,12090,12090,12090,12090,0
|
|
20240221,155200,126585150,12090,12090,12090,12090,0
|
|
20240221,155100,126585150,12090,12090,12090,12090,0
|
|
20240221,155000,126585150,12090,12090,12090,12090,0
|
|
20240221,154900,126585150,12090,12090,12090,12090,0
|
|
20240221,154800,126585150,12090,12090,12090,12090,0
|
|
20240221,154700,126585150,12090,12090,12090,12090,0
|
|
20240221,154600,126585150,12090,12090,12090,12090,0
|
|
20240221,154500,126585150,12090,12090,12090,12090,0
|
|
20240221,154400,126585150,12090,12090,12090,12090,0
|
|
20240221,154300,126585150,12090,12090,12090,12090,0
|
|
20240221,154200,126585150,12090,12090,12090,12090,0
|
|
20240221,154100,126585150,12090,12090,12090,12090,0
|
|
20240221,154000,126585150,12090,12090,12090,12090,0
|
|
20240221,153900,126585150,12090,12090,12090,12090,0
|
|
20240221,153800,126585150,12090,12090,12090,12090,0
|
|
20240221,153700,126585150,12090,12090,12090,12090,0
|
|
20240221,153600,126585150,12090,12090,12090,12090,0
|
|
20240221,153500,126585150,12090,12090,12090,12090,0
|
|
20240221,153400,126585150,12090,12090,12090,12090,0
|
|
20240221,153300,126585150,12090,12090,12090,12090,0
|
|
20240221,153200,126585150,12090,12090,12090,12090,0
|
|
20240221,153100,126585150,12090,12090,12090,12090,0
|
|
20240221,153000,126585150,12090,12090,12090,12090,161
|
|
20240221,152900,124638660,12060,12060,12060,12060,0
|
|
20240221,152800,124638660,12060,12060,12060,12060,0
|
|
20240221,152700,124638660,12060,12060,12060,12060,0
|
|
20240221,152600,124638660,12060,12060,12060,12060,0
|
|
20240221,152500,124638660,12060,12060,12060,12060,0
|
|
20240221,152400,124638660,12060,12060,12060,12060,0
|
|
20240221,152300,124638660,12060,12060,12060,12060,0
|
|
20240221,152200,124638660,12060,12060,12060,12060,0
|
|
20240221,152100,124638660,12060,12060,12060,12060,0
|
|
20240221,152000,124638660,12060,12060,12060,12060,0
|
|
20240221,151900,124638660,12060,12060,12070,12060,51
|
|
20240221,151800,124023200,12060,12060,12060,12060,6
|
|
20240221,151700,123950840,12060,12060,12060,12060,6
|
|
20240221,151600,123878480,12060,12060,12060,12060,20
|
|
20240221,151500,123637280,12080,12080,12080,12080,60
|
|
20240221,151400,122912480,12060,12060,12060,12060,0
|
|
20240221,151300,122912480,12060,12060,12060,12060,9
|
|
20240221,151200,122803940,12060,12060,12060,12060,345
|
|
20240221,151100,118643240,12050,12050,12050,12050,13
|
|
20240221,151000,118486590,12050,12050,12050,12050,0
|
|
20240221,150900,118486590,12050,12050,12050,12050,0
|
|
20240221,150800,118486590,12050,12050,12050,12050,1
|
|
20240221,150700,118474540,12060,12060,12060,12060,2
|
|
20240221,150600,118450420,12050,12050,12050,12050,16
|
|
20240221,150500,118257620,12050,12050,12050,12050,1
|
|
20240221,150400,118245570,12050,12050,12050,12050,0
|
|
20240221,150300,118245570,12050,12050,12050,12050,39
|
|
20240221,150200,117775620,12050,12050,12050,12050,0
|
|
20240221,150100,117775620,12050,12050,12050,12050,0
|
|
20240221,150000,117775620,12050,12050,12060,12050,3
|
|
20240221,145900,117739460,12050,12050,12050,12050,0
|
|
20240221,145800,117739460,12050,12050,12050,12050,1
|
|
20240221,145700,117727410,12050,12050,12050,12050,0
|
|
20240221,145600,117727410,12050,12050,12050,12050,0
|
|
20240221,145500,117727410,12050,12050,12050,12050,2
|
|
20240221,145400,117703310,12050,12050,12050,12050,0
|
|
20240221,145300,117703310,12050,12050,12050,12050,1
|
|
20240221,145200,117691260,12040,12040,12040,12040,0
|
|
20240221,145100,117691260,12040,12040,12040,12040,0
|
|
20240221,145000,117691260,12040,12040,12040,12040,2
|
|
20240221,144900,117667180,12050,12050,12050,12050,614
|
|
20240221,144800,110268480,12050,12050,12050,12050,689
|
|
20240221,144700,101966030,12050,12050,12050,12050,6
|
|
20240221,144600,101893730,12050,12050,12050,12050,133
|
|
20240221,144500,100291080,12050,12050,12050,12050,1
|
|
20240221,144400,100279030,12060,12060,12060,12060,1
|
|
20240221,144300,100266970,12050,12050,12050,12050,12
|
|
20240221,144200,100122370,12060,12040,12060,12040,49
|
|
20240221,144100,99531610,12060,12040,12060,12040,242
|
|
20240221,144000,96616270,12040,12040,12040,12040,1
|
|
20240221,143900,96604230,12040,12040,12040,12040,0
|
|
20240221,143800,96604230,12040,12040,12040,12040,1
|
|
20240221,143700,96592190,12060,12060,12060,12060,5
|
|
20240221,143600,96531890,12040,12040,12040,12040,0
|
|
20240221,143500,96531890,12040,12040,12040,12040,1
|
|
20240221,143400,96519850,12040,12040,12040,12040,0
|
|
20240221,143300,96519850,12040,12040,12040,12040,0
|
|
20240221,143200,96519850,12040,12040,12040,12040,1
|
|
20240221,143100,96507810,12040,12040,12040,12040,0
|
|
20240221,143000,96507810,12040,12040,12040,12040,1
|
|
20240221,142900,96495770,12060,12060,12060,12060,4
|
|
20240221,142800,96447530,12060,12060,12060,12060,106
|
|
20240221,142700,95169170,12060,12060,12070,12060,175
|
|
20240221,142600,93058650,12060,12060,12070,12060,25
|
|
20240221,142500,92757130,12060,12040,12060,12040,71
|
|
20240221,142400,91900890,12040,12060,12060,12040,2
|
|
20240221,142300,91876790,12040,12060,12060,12040,2
|
|
20240221,142200,91852690,12050,12050,12050,12050,0
|
|
20240221,142100,91852690,12050,12050,12050,12050,1
|
|
20240221,142000,91840640,12040,12040,12040,12040,1
|
|
20240221,141900,91828600,12040,12040,12040,12040,0
|
|
20240221,141800,91828600,12040,12040,12040,12040,0
|
|
20240221,141700,91828600,12040,12040,12040,12040,19
|
|
20240221,141600,91599840,12040,12040,12040,12040,0
|
|
20240221,141500,91599840,12040,12040,12040,12040,0
|
|
20240221,141400,91599840,12040,12040,12040,12040,1
|
|
20240221,141300,91587800,12060,12040,12060,12040,10
|
|
20240221,141200,91467300,12040,12040,12040,12040,1
|
|
20240221,141100,91455260,12060,12060,12060,12060,0
|
|
20240221,141000,91455260,12060,12040,12060,12040,5
|
|
20240221,140900,91395020,12060,12060,12060,12060,0
|
|
20240221,140800,91395020,12060,12060,12060,12060,89
|
|
20240221,140700,90321680,12060,12040,12060,12040,5
|
|
20240221,140600,90261440,12040,12040,12040,12040,0
|
|
20240221,140500,90261440,12040,12040,12040,12040,1
|
|
20240221,140400,90249400,12040,12040,12040,12040,21
|
|
20240221,140300,89996560,12040,12040,12040,12040,59
|
|
20240221,140200,89286200,12040,12030,12040,12030,11
|
|
20240221,140100,89153820,12040,12030,12040,12030,4
|
|
20240221,140000,89105680,12030,12030,12030,12030,0
|
|
20240221,135900,89105680,12030,12030,12030,12030,1
|
|
20240221,135800,89093650,12030,12030,12030,12030,1
|
|
20240221,135700,89081620,12040,12040,12040,12040,0
|
|
20240221,135600,89081620,12040,12040,12040,12040,0
|
|
20240221,135500,89081620,12040,12030,12040,12030,4
|
|
20240221,135400,89033480,12030,12030,12030,12030,0
|
|
20240221,135300,89033480,12030,12030,12030,12030,20
|
|
20240221,135200,88792880,12030,12030,12030,12030,0
|
|
20240221,135100,88792880,12030,12030,12030,12030,2
|
|
20240221,135000,88768820,12040,12040,12040,12040,0
|
|
20240221,134900,88768820,12040,12040,12040,12040,0
|
|
20240221,134800,88768820,12040,12040,12040,12040,0
|
|
20240221,134700,88768820,12040,12040,12040,12040,0
|
|
20240221,134600,88768820,12040,12040,12040,12040,0
|
|
20240221,134500,88768820,12040,12040,12040,12040,1
|
|
20240221,134400,88756780,12040,12020,12040,12020,4
|
|
20240221,134300,88708660,12020,12020,12020,12020,0
|
|
20240221,134200,88708660,12020,12020,12020,12020,0
|
|
20240221,134100,88708660,12020,12020,12020,12020,18
|
|
20240221,134000,88492300,12020,12020,12020,12020,0
|
|
20240221,133900,88492300,12020,12020,12020,12020,82
|
|
20240221,133800,87506660,12020,12020,12020,12020,0
|
|
20240221,133700,87506660,12020,12020,12020,12020,0
|
|
20240221,133600,87506660,12020,12020,12020,12020,0
|
|
20240221,133500,87506660,12020,12020,12020,12020,0
|
|
20240221,133400,87506660,12020,12020,12020,12020,0
|
|
20240221,133300,87506660,12020,12020,12020,12020,12
|
|
20240221,133200,87362420,12030,12030,12030,12030,0
|
|
20240221,133100,87362420,12030,12030,12030,12030,0
|
|
20240221,133000,87362420,12030,12030,12030,12030,0
|
|
20240221,132900,87362420,12030,12030,12030,12030,0
|
|
20240221,132800,87362420,12030,12030,12030,12030,0
|
|
20240221,132700,87362420,12030,12030,12030,12030,0
|
|
20240221,132600,87362420,12030,12030,12030,12030,59
|
|
20240221,132500,86652650,12030,12030,12040,12030,60
|
|
20240221,132400,85930300,12040,12040,12040,12040,0
|
|
20240221,132300,85930300,12040,12040,12040,12040,0
|
|
20240221,132200,85930300,12040,12010,12040,12010,4
|
|
20240221,132100,85882200,12010,12010,12010,12010,0
|
|
20240221,132000,85882200,12010,12010,12010,12010,2
|
|
20240221,131900,85858180,12010,12010,12010,12010,16
|
|
20240221,131800,85666020,12010,12010,12010,12010,0
|
|
20240221,131700,85666020,12010,12010,12010,12010,2
|
|
20240221,131600,85642000,12040,12040,12040,12040,0
|
|
20240221,131500,85642000,12040,12040,12040,12040,0
|
|
20240221,131400,85642000,12040,12040,12040,12040,0
|
|
20240221,131300,85642000,12040,12010,12040,12010,4
|
|
20240221,131200,85593900,12010,12010,12010,12010,1
|
|
20240221,131100,85581890,12010,12010,12010,12010,1
|
|
20240221,131000,85569880,12010,12010,12010,12010,32
|
|
20240221,130900,85185560,12010,12010,12010,12010,10
|
|
20240221,130800,85065460,12010,12010,12010,12010,0
|
|
20240221,130700,85065460,12010,12010,12010,12010,0
|
|
20240221,130600,85065460,12010,12010,12010,12010,0
|
|
20240221,130500,85065460,12010,12010,12010,12010,17
|
|
20240221,130400,84861290,12010,12010,12010,12010,0
|
|
20240221,130300,84861290,12010,12010,12010,12010,0
|
|
20240221,130200,84861290,12010,12010,12010,12010,0
|
|
20240221,130100,84861290,12010,12010,12010,12010,0
|
|
20240221,130000,84861290,12010,12010,12010,12010,0
|
|
20240221,125900,84861290,12010,12010,12010,12010,0
|
|
20240221,125800,84861290,12010,12010,12010,12010,0
|
|
20240221,125700,84861290,12010,12010,12010,12010,0
|
|
20240221,125600,84861290,12010,12010,12010,12010,0
|
|
20240221,125500,84861290,12010,12010,12010,12010,0
|
|
20240221,125400,84861290,12010,12020,12020,12010,282
|
|
20240221,125300,81472820,12020,12020,12020,12020,0
|
|
20240221,125200,81472820,12020,12020,12020,12020,0
|
|
20240221,125100,81472820,12020,12020,12020,12020,0
|
|
20240221,125000,81472820,12020,12020,12020,12020,0
|
|
20240221,124900,81472820,12020,12020,12020,12020,0
|
|
20240221,124800,81472820,12020,12040,12040,12020,10
|
|
20240221,124700,81352440,12020,12020,12020,12020,0
|
|
20240221,124600,81352440,12020,12020,12020,12020,19
|
|
20240221,124500,81124060,12010,12010,12010,12010,0
|
|
20240221,124400,81124060,12010,12010,12010,12010,52
|
|
20240221,124300,80499540,12010,12010,12010,12010,0
|
|
20240221,124200,80499540,12010,12010,12010,12010,0
|
|
20240221,124100,80499540,12010,12010,12010,12010,0
|
|
20240221,124000,80499540,12010,12010,12010,12010,0
|
|
20240221,123900,80499540,12010,12010,12010,12010,0
|
|
20240221,123800,80499540,12010,12010,12010,12010,0
|
|
20240221,123700,80499540,12010,12010,12010,12010,0
|
|
20240221,123600,80499540,12010,12010,12010,12010,0
|
|
20240221,123500,80499540,12010,12010,12010,12010,15
|
|
20240221,123400,80319390,12020,12020,12020,12020,0
|
|
20240221,123300,80319390,12020,12020,12020,12020,0
|
|
20240221,123200,80319390,12020,12020,12020,12020,0
|
|
20240221,123100,80319390,12020,12020,12020,12020,0
|
|
20240221,123000,80319390,12020,12020,12020,12020,1
|
|
20240221,122900,80307370,12020,12020,12020,12020,0
|
|
20240221,122800,80307370,12020,12020,12020,12020,0
|
|
20240221,122700,80307370,12020,12020,12020,12020,0
|
|
20240221,122600,80307370,12020,12020,12020,12020,1
|
|
20240221,122500,80295350,12000,12000,12000,12000,0
|
|
20240221,122400,80295350,12000,12000,12000,12000,3
|
|
20240221,122300,80259350,12000,12000,12000,12000,17
|
|
20240221,122200,80055350,12000,12000,12000,12000,0
|
|
20240221,122100,80055350,12000,12000,12000,12000,0
|
|
20240221,122000,80055350,12000,12000,12000,12000,0
|
|
20240221,121900,80055350,12000,12000,12000,12000,0
|
|
20240221,121800,80055350,12000,12000,12000,12000,0
|
|
20240221,121700,80055350,12000,12010,12010,12000,200
|
|
20240221,121600,77654890,12010,12020,12020,12010,91
|
|
20240221,121500,76561970,12010,12010,12010,12010,0
|
|
20240221,121400,76561970,12010,12010,12010,12010,0
|
|
20240221,121300,76561970,12010,12010,12010,12010,0
|
|
20240221,121200,76561970,12010,12010,12010,12010,0
|
|
20240221,121100,76561970,12010,12010,12010,12010,18
|
|
20240221,121000,76345790,12020,12020,12020,12020,16
|
|
20240221,120900,76153470,12020,12020,12020,12020,0
|
|
20240221,120800,76153470,12020,12020,12020,12020,0
|
|
20240221,120700,76153470,12020,12020,12020,12020,0
|
|
20240221,120600,76153470,12020,12020,12020,12020,0
|
|
20240221,120500,76153470,12020,12020,12020,12020,0
|
|
20240221,120400,76153470,12020,12020,12020,12020,143
|
|
20240221,120300,74434610,12020,12020,12020,12020,9
|
|
20240221,120200,74326430,12030,12030,12030,12030,0
|
|
20240221,120100,74326430,12030,12030,12030,12030,0
|
|
20240221,120000,74326430,12030,12030,12030,12030,0
|
|
20240221,115900,74326430,12030,12030,12030,12030,0
|
|
20240221,115800,74326430,12030,12030,12030,12030,200
|
|
20240221,115700,71920430,12030,12030,12030,12030,0
|
|
20240221,115600,71920430,12030,12030,12030,12030,0
|
|
20240221,115500,71920430,12030,12030,12030,12030,1
|
|
20240221,115400,71908400,12050,12050,12050,12050,1
|
|
20240221,115300,71896350,12030,12030,12030,12030,20
|
|
20240221,115200,71655750,12030,12030,12030,12030,0
|
|
20240221,115100,71655750,12030,12030,12030,12030,15
|
|
20240221,115000,71475300,12020,12020,12020,12020,0
|
|
20240221,114900,71475300,12020,12020,12020,12020,0
|
|
20240221,114800,71475300,12020,12020,12020,12020,50
|
|
20240221,114700,70874300,12020,12020,12020,12020,0
|
|
20240221,114600,70874300,12020,12020,12020,12020,0
|
|
20240221,114500,70874300,12020,12020,12020,12020,0
|
|
20240221,114400,70874300,12020,12020,12020,12020,1
|
|
20240221,114300,70862280,12020,12020,12020,12020,1
|
|
20240221,114200,70850260,12020,12020,12020,12020,20
|
|
20240221,114100,70609860,12020,12020,12020,12020,120
|
|
20240221,114000,69167460,12030,12030,12030,12030,0
|
|
20240221,113900,69167460,12030,12030,12030,12030,1
|
|
20240221,113800,69155430,12030,12030,12030,12030,30
|
|
20240221,113700,68794530,12030,12030,12030,12030,16
|
|
20240221,113600,68602050,12050,12050,12050,12050,0
|
|
20240221,113500,68602050,12050,12050,12050,12050,0
|
|
20240221,113400,68602050,12050,12050,12050,12050,20
|
|
20240221,113300,68361050,12050,12050,12050,12050,20
|
|
20240221,113200,68120050,12060,12060,12060,12060,0
|
|
20240221,113100,68120050,12060,12060,12060,12060,0
|
|
20240221,113000,68120050,12060,12060,12060,12060,0
|
|
20240221,112900,68120050,12060,12060,12060,12060,0
|
|
20240221,112800,68120050,12060,12060,12060,12060,0
|
|
20240221,112700,68120050,12060,12060,12060,12060,0
|
|
20240221,112600,68120050,12060,12060,12060,12060,1
|
|
20240221,112500,68107990,12030,12030,12030,12030,103
|
|
20240221,112400,66868900,12050,12050,12050,12050,14
|
|
20240221,112300,66700200,12050,12050,12050,12050,0
|
|
20240221,112200,66700200,12050,12050,12050,12050,1
|
|
20240221,112100,66688150,12060,12050,12060,12050,5
|
|
20240221,112000,66627860,12060,12060,12060,12060,0
|
|
20240221,111900,66627860,12060,12060,12060,12060,177
|
|
20240221,111800,64493240,12060,12060,12060,12060,0
|
|
20240221,111700,64493240,12060,12060,12060,12060,0
|
|
20240221,111600,64493240,12060,12060,12060,12060,4
|
|
20240221,111500,64445000,12040,12040,12040,12040,0
|
|
20240221,111400,64445000,12040,12040,12040,12040,18
|
|
20240221,111300,64228280,12030,12030,12030,12030,0
|
|
20240221,111200,64228280,12030,12030,12030,12030,0
|
|
20240221,111100,64228280,12030,12030,12030,12030,40
|
|
20240221,111000,63747080,12060,12060,12060,12060,0
|
|
20240221,110900,63747080,12060,12040,12060,12040,17
|
|
20240221,110800,63542080,12040,12040,12040,12040,0
|
|
20240221,110700,63542080,12040,12040,12040,12040,0
|
|
20240221,110600,63542080,12040,12040,12060,12040,676
|
|
20240221,110500,55393410,12040,12040,12040,12040,28
|
|
20240221,110400,55056290,12040,12000,12040,12000,10
|
|
20240221,110300,54936090,12000,12000,12050,12000,25
|
|
20240221,110200,54634940,12040,12040,12040,12040,17
|
|
20240221,110100,54430260,12040,12040,12040,12040,56
|
|
20240221,110000,53756020,12050,12050,12050,12050,0
|
|
20240221,105900,53756020,12050,12050,12050,12050,11
|
|
20240221,105800,53623470,12050,12050,12050,12000,33
|
|
20240221,105700,53226720,11990,11990,11990,11990,0
|
|
20240221,105600,53226720,11990,11990,11990,11990,0
|
|
20240221,105500,53226720,11990,11990,11990,11990,0
|
|
20240221,105400,53226720,11990,11990,11990,11990,0
|
|
20240221,105300,53226720,11990,11990,11990,11990,100
|
|
20240221,105200,52027720,11990,11990,11990,11990,0
|
|
20240221,105100,52027720,11990,12010,12010,11990,183
|
|
20240221,105000,49832830,12010,12010,12010,12010,0
|
|
20240221,104900,49832830,12010,12010,12010,12010,0
|
|
20240221,104800,49832830,12010,12010,12010,12010,0
|
|
20240221,104700,49832830,12010,12010,12010,12010,0
|
|
20240221,104600,49832830,12010,12010,12010,12010,18
|
|
20240221,104500,49616650,12060,12060,12060,12060,1
|
|
20240221,104400,49604590,12060,12060,12060,12060,1
|
|
20240221,104300,49592530,12060,12060,12060,12060,0
|
|
20240221,104200,49592530,12060,12060,12060,12060,0
|
|
20240221,104100,49592530,12060,12060,12060,12060,0
|
|
20240221,104000,49592530,12060,12060,12060,12060,0
|
|
20240221,103900,49592530,12060,12060,12060,12060,0
|
|
20240221,103800,49592530,12060,12060,12060,12060,0
|
|
20240221,103700,49592530,12060,12060,12060,12060,4
|
|
20240221,103600,49544290,12000,12000,12000,12000,0
|
|
20240221,103500,49544290,12000,12000,12000,12000,18
|
|
20240221,103400,49328290,12060,12060,12060,12060,0
|
|
20240221,103300,49328290,12060,12060,12060,12060,0
|
|
20240221,103200,49328290,12060,12060,12060,12060,0
|
|
20240221,103100,49328290,12060,12060,12060,12060,0
|
|
20240221,103000,49328290,12060,12060,12060,12060,0
|
|
20240221,102900,49328290,12060,12060,12060,12060,0
|
|
20240221,102800,49328290,12060,12060,12060,12060,0
|
|
20240221,102700,49328290,12060,12060,12060,12060,0
|
|
20240221,102600,49328290,12060,12060,12060,12060,0
|
|
20240221,102500,49328290,12060,12060,12060,12060,4
|
|
20240221,102400,49280050,12070,12070,12070,12070,0
|
|
20240221,102300,49280050,12070,12070,12070,12070,3
|
|
20240221,102200,49243840,12060,12060,12060,12060,9
|
|
20240221,102100,49135300,12060,12060,12060,12060,0
|
|
20240221,102000,49135300,12060,12000,12060,11980,187
|
|
20240221,101900,46893150,12000,12000,12000,12000,0
|
|
20240221,101800,46893150,12000,12000,12000,12000,142
|
|
20240221,101700,45189150,12060,12060,12060,12060,0
|
|
20240221,101600,45189150,12060,12060,12060,12060,0
|
|
20240221,101500,45189150,12060,12060,12060,12060,2
|
|
20240221,101400,45165030,12000,12000,12000,12000,17
|
|
20240221,101300,44961030,12070,12070,12070,12070,0
|
|
20240221,101200,44961030,12070,12070,12070,12070,0
|
|
20240221,101100,44961030,12070,12070,12070,12070,0
|
|
20240221,101000,44961030,12070,12070,12070,12070,0
|
|
20240221,100900,44961030,12070,12070,12070,12070,0
|
|
20240221,100800,44961030,12070,12070,12070,12070,0
|
|
20240221,100700,44961030,12070,12070,12070,12070,0
|
|
20240221,100600,44961030,12070,12070,12070,12070,10
|
|
20240221,100500,44840330,12090,12020,12090,11960,1016
|
|
20240221,100400,32662580,12020,12090,12090,12020,8
|
|
20240221,100300,32566350,12100,12100,12100,12100,0
|
|
20240221,100200,32566350,12100,12100,12100,12100,0
|
|
20240221,100100,32566350,12100,12100,12100,12100,0
|
|
20240221,100000,32566350,12100,12100,12100,12100,0
|
|
20240221,095900,32566350,12100,12100,12100,12100,60
|
|
20240221,095800,31840350,12100,12050,12100,12050,300
|
|
20240221,095700,28212320,12050,12050,12050,12050,0
|
|
20240221,095600,28212320,12050,12050,12050,12050,0
|
|
20240221,095500,28212320,12050,12050,12050,12050,162
|
|
20240221,095400,26260220,12050,12050,12050,12050,0
|
|
20240221,095300,26260220,12050,12050,12050,12050,0
|
|
20240221,095200,26260220,12050,12050,12050,12050,2
|
|
20240221,095100,26236120,12000,12000,12000,12000,0
|
|
20240221,095000,26236120,12000,12000,12000,12000,3
|
|
20240221,094900,26200120,12050,12010,12050,12010,4
|
|
20240221,094800,26152040,12000,12010,12010,12000,6
|
|
20240221,094700,26080030,12010,12010,12010,12010,0
|
|
20240221,094600,26080030,12010,12010,12010,12010,0
|
|
20240221,094500,26080030,12010,12010,12010,12010,0
|
|
20240221,094400,26080030,12010,12010,12010,12010,0
|
|
20240221,094300,26080030,12010,12010,12010,12010,0
|
|
20240221,094200,26080030,12010,12010,12010,12010,0
|
|
20240221,094100,26080030,12010,12010,12010,12010,0
|
|
20240221,094000,26080030,12010,12000,12010,12000,440
|
|
20240221,093900,20799530,12010,12030,12030,12010,595
|
|
20240221,093800,13650400,12030,12080,12080,12030,205
|
|
20240221,093700,11184200,12080,12080,12080,12080,0
|
|
20240221,093600,11184200,12080,12080,12080,12080,0
|
|
20240221,093500,11184200,12080,12080,12080,12080,0
|
|
20240221,093400,11184200,12080,12080,12080,12080,2
|
|
20240221,093300,11160040,12080,12040,12080,12040,27
|
|
20240221,093200,10834880,12030,12080,12080,12030,6
|
|
20240221,093100,10762500,12080,12080,12080,12080,0
|
|
20240221,093000,10762500,12080,12080,12080,12080,3
|
|
20240221,092900,10726260,12080,12080,12080,12080,0
|
|
20240221,092800,10726260,12080,12080,12080,12080,0
|
|
20240221,092700,10726260,12080,12080,12080,12080,0
|
|
20240221,092600,10726260,12080,12080,12080,12080,2
|
|
20240221,092500,10702100,12090,12090,12090,12090,2
|
|
20240221,092400,10677920,12030,12030,12030,12030,0
|
|
20240221,092300,10677920,12030,12040,12040,12030,500
|
|
20240221,092200,4661740,12040,12040,12040,12040,18
|
|
20240221,092100,4445020,12040,12040,12040,12040,40
|
|
20240221,092000,3963420,12050,12050,12050,12050,0
|
|
20240221,091900,3963420,12050,12050,12050,12050,0
|
|
20240221,091800,3963420,12050,12050,12050,12050,0
|
|
20240221,091700,3963420,12050,12050,12050,12050,0
|
|
20240221,091600,3963420,12050,12050,12050,12050,0
|
|
20240221,091500,3963420,12050,12050,12050,12050,51
|
|
20240221,091400,3348870,12040,12040,12040,12040,0
|
|
20240221,091300,3348870,12040,12040,12040,12040,0
|
|
20240221,091200,3348870,12040,12040,12040,12040,0
|
|
20240221,091100,3348870,12040,12040,12040,12040,0
|
|
20240221,091000,3348870,12040,12040,12040,12040,0
|
|
20240221,090900,3348870,12040,12090,12090,12040,51
|
|
20240221,090800,2732330,12090,12090,12090,12090,6
|
|
20240221,090700,2659790,12100,12090,12100,12080,48
|
|
20240221,090600,2079460,12020,12020,12020,12020,0
|
|
20240221,090500,2079460,12020,12020,12020,12020,0
|
|
20240221,090400,2079460,12020,12020,12020,12020,0
|
|
20240221,090300,2079460,12020,12020,12020,12020,0
|
|
20240221,090200,2079460,12020,12020,12020,12020,0
|
|
20240221,090100,2079460,12020,12020,12020,12020,0
|
|
20240221,090000,2079460,12020,12020,12020,12020,173
|