610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190700,64732660,11220,11220,11220,11220,110
|
|
20240222,190600,64732660,11220,11220,11220,11220,0
|
|
20240222,190500,64732660,11220,11220,11220,11220,0
|
|
20240222,190400,64732660,11220,11220,11220,11220,0
|
|
20240222,190300,64732660,11220,11220,11220,11220,0
|
|
20240222,190200,64732660,11220,11220,11220,11220,0
|
|
20240222,190100,64732660,11220,11220,11220,11220,0
|
|
20240222,190000,64732660,11220,11220,11220,11220,0
|
|
20240222,185900,64732660,11220,11220,11220,11220,0
|
|
20240222,185800,64732660,11220,11220,11220,11220,0
|
|
20240222,185700,64732660,11220,11220,11220,11220,0
|
|
20240222,185600,64732660,11220,11220,11220,11220,0
|
|
20240222,185500,64732660,11220,11220,11220,11220,0
|
|
20240222,185400,64732660,11220,11220,11220,11220,0
|
|
20240222,185300,64732660,11220,11220,11220,11220,0
|
|
20240222,185200,64732660,11220,11220,11220,11220,0
|
|
20240222,185100,64732660,11220,11220,11220,11220,0
|
|
20240222,185000,64732660,11220,11220,11220,11220,0
|
|
20240222,184900,64732660,11220,11220,11220,11220,0
|
|
20240222,184800,64732660,11220,11220,11220,11220,0
|
|
20240222,184700,64732660,11220,11220,11220,11220,0
|
|
20240222,184600,64732660,11220,11220,11220,11220,0
|
|
20240222,184500,64732660,11220,11220,11220,11220,0
|
|
20240222,184400,64732660,11220,11220,11220,11220,0
|
|
20240222,184300,64732660,11220,11220,11220,11220,0
|
|
20240222,184200,64732660,11220,11220,11220,11220,0
|
|
20240222,184100,64732660,11220,11220,11220,11220,0
|
|
20240222,184000,64732660,11220,11220,11220,11220,0
|
|
20240222,183900,64732660,11220,11220,11220,11220,0
|
|
20240222,183800,64732660,11220,11220,11220,11220,0
|
|
20240222,183700,64732660,11220,11220,11220,11220,110
|
|
20240222,183600,64732660,11220,11220,11220,11220,0
|
|
20240222,183500,64732660,11220,11220,11220,11220,0
|
|
20240222,183400,64732660,11220,11220,11220,11220,0
|
|
20240222,183300,64732660,11220,11220,11220,11220,0
|
|
20240222,183200,64732660,11220,11220,11220,11220,0
|
|
20240222,183100,64732660,11220,11220,11220,11220,0
|
|
20240222,183000,64732660,11220,11220,11220,11220,0
|
|
20240222,182900,64732660,11220,11220,11220,11220,0
|
|
20240222,182800,64732660,11220,11220,11220,11220,0
|
|
20240222,182700,64732660,11220,11220,11220,11220,0
|
|
20240222,182600,64732660,11220,11220,11220,11220,0
|
|
20240222,182500,64732660,11220,11220,11220,11220,0
|
|
20240222,182400,64732660,11220,11220,11220,11220,0
|
|
20240222,182300,64732660,11220,11220,11220,11220,0
|
|
20240222,182200,64732660,11220,11220,11220,11220,0
|
|
20240222,182100,64732660,11220,11220,11220,11220,0
|
|
20240222,182000,64732660,11220,11220,11220,11220,0
|
|
20240222,181900,64732660,11220,11220,11220,11220,0
|
|
20240222,181800,64732660,11220,11220,11220,11220,0
|
|
20240222,181700,64732660,11220,11220,11220,11220,0
|
|
20240222,181600,64732660,11220,11220,11220,11220,0
|
|
20240222,181500,64732660,11220,11220,11220,11220,0
|
|
20240222,181400,64732660,11220,11220,11220,11220,0
|
|
20240222,181300,64732660,11220,11220,11220,11220,0
|
|
20240222,181200,64732660,11220,11220,11220,11220,0
|
|
20240222,181100,64732660,11220,11220,11220,11220,0
|
|
20240222,181000,64732660,11220,11220,11220,11220,0
|
|
20240222,180900,64732660,11220,11220,11220,11220,0
|
|
20240222,180800,64732660,11220,11220,11220,11220,0
|
|
20240222,180700,64732660,11220,11220,11220,11220,110
|
|
20240222,180600,64732660,11220,11220,11220,11220,0
|
|
20240222,180500,64732660,11220,11220,11220,11220,0
|
|
20240222,180400,64732660,11220,11220,11220,11220,0
|
|
20240222,180300,64732660,11220,11220,11220,11220,0
|
|
20240222,180200,64732660,11220,11220,11220,11220,0
|
|
20240222,180100,64732660,11220,11220,11220,11220,0
|
|
20240222,180000,64732660,11220,11220,11220,11220,0
|
|
20240222,175900,64732660,11220,11220,11220,11220,0
|
|
20240222,175800,64732660,11220,11220,11220,11220,0
|
|
20240222,175700,64732660,11220,11220,11220,11220,0
|
|
20240222,175600,64732660,11220,11220,11220,11220,0
|
|
20240222,175500,64732660,11220,11220,11220,11220,0
|
|
20240222,175400,64732660,11220,11220,11220,11220,0
|
|
20240222,175300,64732660,11220,11220,11220,11220,0
|
|
20240222,175200,64732660,11220,11220,11220,11220,0
|
|
20240222,175100,64732660,11220,11220,11220,11220,0
|
|
20240222,175000,64732660,11220,11220,11220,11220,0
|
|
20240222,174900,64732660,11220,11220,11220,11220,0
|
|
20240222,174800,64732660,11220,11220,11220,11220,0
|
|
20240222,174700,64732660,11220,11220,11220,11220,0
|
|
20240222,174600,64732660,11220,11220,11220,11220,0
|
|
20240222,174500,64732660,11220,11220,11220,11220,0
|
|
20240222,174400,64732660,11220,11220,11220,11220,0
|
|
20240222,174300,64732660,11220,11220,11220,11220,0
|
|
20240222,174200,64732660,11220,11220,11220,11220,0
|
|
20240222,174100,64732660,11220,11220,11220,11220,0
|
|
20240222,174000,64732660,11220,11220,11220,11220,0
|
|
20240222,173900,64732660,11220,11220,11220,11220,0
|
|
20240222,173800,64732660,11220,11220,11220,11220,0
|
|
20240222,173700,64732660,11220,11220,11220,11220,110
|
|
20240222,173600,64732660,11220,11220,11220,11220,0
|
|
20240222,173500,64732660,11220,11220,11220,11220,0
|
|
20240222,173400,64732660,11220,11220,11220,11220,0
|
|
20240222,173300,64732660,11220,11220,11220,11220,0
|
|
20240222,173200,64732660,11220,11220,11220,11220,0
|
|
20240222,173100,64732660,11220,11220,11220,11220,0
|
|
20240222,173000,64732660,11220,11220,11220,11220,0
|
|
20240222,172900,64732660,11220,11220,11220,11220,0
|
|
20240222,172800,64732660,11220,11220,11220,11220,0
|
|
20240222,172700,64732660,11220,11220,11220,11220,0
|
|
20240222,172600,64732660,11220,11220,11220,11220,0
|
|
20240222,172500,64732660,11220,11220,11220,11220,0
|
|
20240222,172400,64732660,11220,11220,11220,11220,0
|
|
20240222,172300,64732660,11220,11220,11220,11220,0
|
|
20240222,172200,64732660,11220,11220,11220,11220,0
|
|
20240222,172100,64732660,11220,11220,11220,11220,0
|
|
20240222,172000,64732660,11220,11220,11220,11220,0
|
|
20240222,171900,64732660,11220,11220,11220,11220,0
|
|
20240222,171800,64732660,11220,11220,11220,11220,0
|
|
20240222,171700,64732660,11220,11220,11220,11220,0
|
|
20240222,171600,64732660,11220,11220,11220,11220,0
|
|
20240222,171500,64732660,11220,11220,11220,11220,0
|
|
20240222,171400,64732660,11220,11220,11220,11220,0
|
|
20240222,171300,64732660,11220,11220,11220,11220,0
|
|
20240222,171200,64732660,11220,11220,11220,11220,0
|
|
20240222,171100,64732660,11220,11220,11220,11220,0
|
|
20240222,171000,64732660,11220,11220,11220,11220,0
|
|
20240222,170900,64732660,11220,11220,11220,11220,0
|
|
20240222,170800,64732660,11220,11220,11220,11220,0
|
|
20240222,170700,64732660,11220,11220,11220,11220,110
|
|
20240222,170600,64732660,11220,11220,11220,11220,0
|
|
20240222,170500,64732660,11220,11220,11220,11220,0
|
|
20240222,170400,64732660,11220,11220,11220,11220,0
|
|
20240222,170300,64732660,11220,11220,11220,11220,0
|
|
20240222,170200,64732660,11220,11220,11220,11220,0
|
|
20240222,170100,64732660,11220,11220,11220,11220,0
|
|
20240222,170000,64732660,11220,11220,11220,11220,0
|
|
20240222,165900,64732660,11220,11220,11220,11220,0
|
|
20240222,165800,64732660,11220,11220,11220,11220,0
|
|
20240222,165700,64732660,11220,11220,11220,11220,0
|
|
20240222,165600,64732660,11220,11220,11220,11220,0
|
|
20240222,165500,64732660,11220,11220,11220,11220,0
|
|
20240222,165400,64732660,11220,11220,11220,11220,0
|
|
20240222,165300,64732660,11220,11220,11220,11220,0
|
|
20240222,165200,64732660,11220,11220,11220,11220,0
|
|
20240222,165100,64732660,11220,11220,11220,11220,0
|
|
20240222,165000,64732660,11220,11220,11220,11220,0
|
|
20240222,164900,64732660,11220,11220,11220,11220,0
|
|
20240222,164800,64732660,11220,11220,11220,11220,0
|
|
20240222,164700,64732660,11220,11220,11220,11220,0
|
|
20240222,164600,64732660,11220,11220,11220,11220,0
|
|
20240222,164500,64732660,11220,11220,11220,11220,0
|
|
20240222,164400,64732660,11220,11220,11220,11220,0
|
|
20240222,164300,64732660,11220,11220,11220,11220,0
|
|
20240222,164200,64732660,11220,11220,11220,11220,0
|
|
20240222,164100,64732660,11220,11220,11220,11220,0
|
|
20240222,164000,64732660,11220,11220,11220,11220,0
|
|
20240222,163900,64732660,11220,11220,11220,11220,0
|
|
20240222,163800,64732660,11220,11220,11220,11220,0
|
|
20240222,163700,64732660,11220,11220,11220,11220,110
|
|
20240222,163600,64732660,11220,11220,11220,11220,0
|
|
20240222,163500,64732660,11220,11220,11220,11220,0
|
|
20240222,163400,64732660,11220,11220,11220,11220,0
|
|
20240222,163300,64732660,11220,11220,11220,11220,0
|
|
20240222,163200,64732660,11220,11220,11220,11220,0
|
|
20240222,163100,64732660,11220,11220,11220,11220,0
|
|
20240222,163000,64732660,11220,11220,11220,11220,0
|
|
20240222,162900,64732660,11220,11220,11220,11220,0
|
|
20240222,162800,64732660,11220,11220,11220,11220,0
|
|
20240222,162700,64732660,11220,11220,11220,11220,0
|
|
20240222,162600,64732660,11220,11220,11220,11220,0
|
|
20240222,162500,64732660,11220,11220,11220,11220,0
|
|
20240222,162400,64732660,11220,11220,11220,11220,0
|
|
20240222,162300,64732660,11220,11220,11220,11220,0
|
|
20240222,162200,64732660,11220,11220,11220,11220,0
|
|
20240222,162100,64732660,11220,11220,11220,11220,0
|
|
20240222,162000,64732660,11220,11220,11220,11220,0
|
|
20240222,161900,64732660,11220,11220,11220,11220,0
|
|
20240222,161800,64732660,11220,11220,11220,11220,0
|
|
20240222,161700,64732660,11220,11220,11220,11220,0
|
|
20240222,161600,64732660,11220,11220,11220,11220,0
|
|
20240222,161500,64732660,11220,11220,11220,11220,0
|
|
20240222,161400,64732660,11220,11220,11220,11220,0
|
|
20240222,161300,64732660,11220,11220,11220,11220,0
|
|
20240222,161200,64732660,11220,11220,11220,11220,0
|
|
20240222,161100,64732660,11220,11220,11220,11220,0
|
|
20240222,161000,64732660,11220,11220,11220,11220,0
|
|
20240222,160900,64732660,11220,11220,11220,11220,0
|
|
20240222,160800,64732660,11220,11220,11220,11220,0
|
|
20240222,160700,64732660,11220,11220,11220,11220,110
|
|
20240222,160600,64732660,11220,11220,11220,11220,0
|
|
20240222,160500,64732660,11220,11220,11220,11220,0
|
|
20240222,160400,64732660,11220,11220,11220,11220,0
|
|
20240222,160300,64732660,11220,11220,11220,11220,0
|
|
20240222,160200,64732660,11220,11220,11220,11220,0
|
|
20240222,160100,64732660,11220,11220,11220,11220,0
|
|
20240222,160000,64732660,11220,11220,11220,11220,0
|
|
20240222,155900,64732660,11220,11220,11220,11220,0
|
|
20240222,155800,64732660,11220,11220,11220,11220,0
|
|
20240222,155700,64732660,11220,11220,11220,11220,0
|
|
20240222,155600,64732660,11220,11220,11220,11220,0
|
|
20240222,155500,64732660,11220,11220,11220,11220,0
|
|
20240222,155400,64732660,11220,11220,11220,11220,0
|
|
20240222,155300,64732660,11220,11220,11220,11220,0
|
|
20240222,155200,64732660,11220,11220,11220,11220,0
|
|
20240222,155100,64732660,11220,11220,11220,11220,0
|
|
20240222,155000,64732660,11220,11220,11220,11220,0
|
|
20240222,154900,64732660,11220,11220,11220,11220,0
|
|
20240222,154800,64732660,11220,11220,11220,11220,0
|
|
20240222,154700,64732660,11220,11220,11220,11220,0
|
|
20240222,154600,64732660,11220,11220,11220,11220,0
|
|
20240222,154500,64732660,11220,11220,11220,11220,0
|
|
20240222,154400,64732660,11220,11220,11220,11220,0
|
|
20240222,154300,64732660,11220,11220,11220,11220,0
|
|
20240222,154200,64732660,11220,11220,11220,11220,0
|
|
20240222,154100,64732660,11220,11220,11220,11220,0
|
|
20240222,154000,64732660,11220,11220,11220,11220,0
|
|
20240222,153900,64732660,11220,11220,11220,11220,0
|
|
20240222,153800,64732660,11220,11220,11220,11220,0
|
|
20240222,153700,64732660,11220,11220,11220,11220,110
|
|
20240222,153600,64732660,11220,11220,11220,11220,0
|
|
20240222,153500,64732660,11220,11220,11220,11220,0
|
|
20240222,153400,64732660,11220,11220,11220,11220,0
|
|
20240222,153300,64732660,11220,11220,11220,11220,0
|
|
20240222,153200,64732660,11220,11220,11220,11220,0
|
|
20240222,153100,64732660,11220,11220,11220,11220,0
|
|
20240222,153000,64732660,11220,11220,11220,11220,110
|
|
20240222,152900,63498460,11220,11220,11220,11220,0
|
|
20240222,152800,63498460,11220,11220,11220,11220,0
|
|
20240222,152700,63498460,11220,11220,11220,11220,0
|
|
20240222,152600,63498460,11220,11220,11220,11220,0
|
|
20240222,152500,63498460,11220,11220,11220,11220,0
|
|
20240222,152400,63498460,11220,11220,11220,11220,0
|
|
20240222,152300,63498460,11220,11220,11220,11220,0
|
|
20240222,152200,63498460,11220,11220,11220,11220,0
|
|
20240222,152100,63498460,11220,11220,11220,11220,0
|
|
20240222,152000,63498460,11220,11220,11220,11220,0
|
|
20240222,151900,63498460,11220,11220,11220,11220,0
|
|
20240222,151800,63498460,11220,11150,11220,11150,2
|
|
20240222,151700,63476090,11220,11220,11220,11220,1
|
|
20240222,151600,63464870,11160,11220,11220,11160,65
|
|
20240222,151500,62739290,11220,11220,11220,11220,0
|
|
20240222,151400,62739290,11220,11220,11220,11220,0
|
|
20240222,151300,62739290,11220,11220,11220,11220,0
|
|
20240222,151200,62739290,11220,11220,11220,11220,26
|
|
20240222,151100,62447570,11220,11220,11220,11220,0
|
|
20240222,151000,62447570,11220,11160,11220,11160,112
|
|
20240222,150900,61197590,11220,11220,11220,11220,0
|
|
20240222,150800,61197590,11220,11220,11220,11220,0
|
|
20240222,150700,61197590,11220,11220,11220,11220,0
|
|
20240222,150600,61197590,11220,11220,11220,11220,0
|
|
20240222,150500,61197590,11220,11220,11220,11220,0
|
|
20240222,150400,61197590,11220,11220,11220,11220,0
|
|
20240222,150300,61197590,11220,11220,11220,11220,0
|
|
20240222,150200,61197590,11220,11220,11220,11220,0
|
|
20240222,150100,61197590,11220,11220,11220,11220,0
|
|
20240222,150000,61197590,11220,11220,11220,11220,0
|
|
20240222,145900,61197590,11220,11150,11220,11150,11
|
|
20240222,145800,61074870,11220,11220,11220,11220,0
|
|
20240222,145700,61074870,11220,11220,11220,11220,0
|
|
20240222,145600,61074870,11220,11220,11220,11220,0
|
|
20240222,145500,61074870,11220,11220,11220,11220,0
|
|
20240222,145400,61074870,11220,11220,11220,11220,1
|
|
20240222,145300,61063650,11150,11150,11150,11150,168
|
|
20240222,145200,59190450,11160,11170,11170,11160,180
|
|
20240222,145100,57180910,11240,11240,11240,11240,0
|
|
20240222,145000,57180910,11240,11200,11240,11170,303
|
|
20240222,144900,53794940,11240,11240,11240,11240,0
|
|
20240222,144800,53794940,11240,11240,11240,11240,0
|
|
20240222,144700,53794940,11240,11240,11240,11240,0
|
|
20240222,144600,53794940,11240,11240,11240,11240,0
|
|
20240222,144500,53794940,11240,11240,11240,11240,1
|
|
20240222,144400,53783700,11200,11230,11230,11200,500
|
|
20240222,144300,48180580,11240,11240,11240,11240,0
|
|
20240222,144200,48180580,11240,11240,11240,11240,0
|
|
20240222,144100,48180580,11240,11240,11240,11240,0
|
|
20240222,144000,48180580,11240,11240,11240,11240,0
|
|
20240222,143900,48180580,11240,11240,11240,11240,0
|
|
20240222,143800,48180580,11240,11240,11240,11240,0
|
|
20240222,143700,48180580,11240,11240,11240,11240,0
|
|
20240222,143600,48180580,11240,11240,11240,11240,0
|
|
20240222,143500,48180580,11240,11240,11240,11240,10
|
|
20240222,143400,48068180,11240,11230,11240,11230,2
|
|
20240222,143300,48045710,11240,11240,11240,11240,0
|
|
20240222,143200,48045710,11240,11240,11240,11240,0
|
|
20240222,143100,48045710,11240,11240,11240,11240,20
|
|
20240222,143000,47820910,11240,11240,11240,11240,7
|
|
20240222,142900,47742230,11240,11240,11240,11240,0
|
|
20240222,142800,47742230,11240,11240,11240,11240,26
|
|
20240222,142700,47449990,11190,11190,11190,11190,0
|
|
20240222,142600,47449990,11190,11190,11190,11190,147
|
|
20240222,142500,45805060,11200,11200,11200,11200,0
|
|
20240222,142400,45805060,11200,11200,11200,11200,0
|
|
20240222,142300,45805060,11200,11200,11200,11200,0
|
|
20240222,142200,45805060,11200,11190,11200,11190,2
|
|
20240222,142100,45782670,11190,11200,11200,11190,34
|
|
20240222,142000,45401880,11250,11220,11250,11220,2
|
|
20240222,141900,45379410,11210,11210,11210,11210,0
|
|
20240222,141800,45379410,11210,11210,11210,11210,0
|
|
20240222,141700,45379410,11210,11210,11210,11210,0
|
|
20240222,141600,45379410,11210,11200,11210,11200,6
|
|
20240222,141500,45312180,11220,11220,11220,11220,3
|
|
20240222,141400,45278520,11220,11220,11220,11220,99
|
|
20240222,141300,44167740,11200,11200,11200,11200,0
|
|
20240222,141200,44167740,11200,11200,11200,11200,1
|
|
20240222,141100,44156540,11200,11200,11200,11200,15
|
|
20240222,141000,43988540,11220,11220,11220,11220,20
|
|
20240222,140900,43764140,11220,11220,11220,11220,0
|
|
20240222,140800,43764140,11220,11220,11220,11200,6
|
|
20240222,140700,43696900,11200,11240,11240,11200,113
|
|
20240222,140600,42430060,11260,11260,11260,11260,0
|
|
20240222,140500,42430060,11260,11260,11260,11260,0
|
|
20240222,140400,42430060,11260,11260,11260,11260,0
|
|
20240222,140300,42430060,11260,11260,11260,11260,0
|
|
20240222,140200,42430060,11260,11260,11260,11260,0
|
|
20240222,140100,42430060,11260,11260,11260,11260,0
|
|
20240222,140000,42430060,11260,11260,11260,11260,0
|
|
20240222,135900,42430060,11260,11260,11260,11260,1
|
|
20240222,135800,42418800,11260,11260,11260,11260,0
|
|
20240222,135700,42418800,11260,11260,11260,11260,0
|
|
20240222,135600,42418800,11260,11260,11260,11260,0
|
|
20240222,135500,42418800,11260,11260,11260,11260,0
|
|
20240222,135400,42418800,11260,11260,11260,11260,0
|
|
20240222,135300,42418800,11260,11260,11260,11260,0
|
|
20240222,135200,42418800,11260,11260,11260,11260,0
|
|
20240222,135100,42418800,11260,11260,11260,11260,0
|
|
20240222,135000,42418800,11260,11260,11260,11260,3
|
|
20240222,134900,42385020,11260,11260,11260,11260,0
|
|
20240222,134800,42385020,11260,11260,11260,11260,0
|
|
20240222,134700,42385020,11260,11260,11260,11260,0
|
|
20240222,134600,42385020,11260,11260,11260,11260,0
|
|
20240222,134500,42385020,11260,11260,11260,11260,0
|
|
20240222,134400,42385020,11260,11260,11260,11260,0
|
|
20240222,134300,42385020,11260,11260,11260,11260,0
|
|
20240222,134200,42385020,11260,11260,11260,11260,0
|
|
20240222,134100,42385020,11260,11260,11260,11260,0
|
|
20240222,134000,42385020,11260,11260,11260,11260,0
|
|
20240222,133900,42385020,11260,11260,11260,11260,0
|
|
20240222,133800,42385020,11260,11260,11260,11260,0
|
|
20240222,133700,42385020,11260,11260,11260,11260,0
|
|
20240222,133600,42385020,11260,11260,11260,11260,0
|
|
20240222,133500,42385020,11260,11260,11260,11260,0
|
|
20240222,133400,42385020,11260,11260,11260,11260,0
|
|
20240222,133300,42385020,11260,11260,11260,11260,0
|
|
20240222,133200,42385020,11260,11260,11260,11260,1
|
|
20240222,133100,42373760,11280,11280,11280,11280,0
|
|
20240222,133000,42373760,11280,11280,11280,11280,0
|
|
20240222,132900,42373760,11280,11280,11280,11280,0
|
|
20240222,132800,42373760,11280,11280,11280,11280,0
|
|
20240222,132700,42373760,11280,11280,11280,11280,0
|
|
20240222,132600,42373760,11280,11280,11280,11280,0
|
|
20240222,132500,42373760,11280,11200,11280,11200,34
|
|
20240222,132400,41992020,11200,11190,11200,11190,100
|
|
20240222,132300,40872240,11200,11200,11200,11200,0
|
|
20240222,132200,40872240,11200,11200,11200,11200,0
|
|
20240222,132100,40872240,11200,11200,11200,11200,0
|
|
20240222,132000,40872240,11200,11200,11200,11200,0
|
|
20240222,131900,40872240,11200,11200,11200,11200,0
|
|
20240222,131800,40872240,11200,11200,11200,11200,0
|
|
20240222,131700,40872240,11200,11200,11200,11200,0
|
|
20240222,131600,40872240,11200,11200,11200,11200,0
|
|
20240222,131500,40872240,11200,11200,11200,11200,0
|
|
20240222,131400,40872240,11200,11200,11200,11200,0
|
|
20240222,131300,40872240,11200,11200,11200,11200,0
|
|
20240222,131200,40872240,11200,11200,11200,11200,0
|
|
20240222,131100,40872240,11200,11200,11200,11200,0
|
|
20240222,131000,40872240,11200,11200,11200,11200,0
|
|
20240222,130900,40872240,11200,11200,11200,11200,0
|
|
20240222,130800,40872240,11200,11200,11200,11200,0
|
|
20240222,130700,40872240,11200,11200,11200,11200,0
|
|
20240222,130600,40872240,11200,11200,11200,11200,0
|
|
20240222,130500,40872240,11200,11200,11200,11200,0
|
|
20240222,130400,40872240,11200,11200,11200,11200,0
|
|
20240222,130300,40872240,11200,11200,11200,11200,0
|
|
20240222,130200,40872240,11200,11200,11200,11200,0
|
|
20240222,130100,40872240,11200,11200,11200,11200,0
|
|
20240222,130000,40872240,11200,11200,11200,11200,0
|
|
20240222,125900,40872240,11200,11200,11200,11200,0
|
|
20240222,125800,40872240,11200,11200,11200,11200,0
|
|
20240222,125700,40872240,11200,11200,11200,11200,0
|
|
20240222,125600,40872240,11200,11200,11200,11200,10
|
|
20240222,125500,40760240,11200,11190,11200,11190,156
|
|
20240222,125400,39013600,11180,11170,11180,11170,114
|
|
20240222,125300,37739970,11170,11170,11170,11170,0
|
|
20240222,125200,37739970,11170,11170,11170,11170,0
|
|
20240222,125100,37739970,11170,11170,11170,11170,0
|
|
20240222,125000,37739970,11170,11170,11170,11170,0
|
|
20240222,124900,37739970,11170,11170,11170,11170,0
|
|
20240222,124800,37739970,11170,11170,11170,11170,0
|
|
20240222,124700,37739970,11170,11170,11170,11170,0
|
|
20240222,124600,37739970,11170,11170,11170,11170,0
|
|
20240222,124500,37739970,11170,11170,11170,11170,0
|
|
20240222,124400,37739970,11170,11170,11170,11170,0
|
|
20240222,124300,37739970,11170,11170,11170,11170,0
|
|
20240222,124200,37739970,11170,11170,11170,11170,0
|
|
20240222,124100,37739970,11170,11170,11170,11170,0
|
|
20240222,124000,37739970,11170,11170,11170,11170,0
|
|
20240222,123900,37739970,11170,11170,11170,11170,0
|
|
20240222,123800,37739970,11170,11170,11170,11170,0
|
|
20240222,123700,37739970,11170,11170,11170,11170,0
|
|
20240222,123600,37739970,11170,11170,11170,11170,0
|
|
20240222,123500,37739970,11170,11170,11170,11170,0
|
|
20240222,123400,37739970,11170,11170,11170,11170,0
|
|
20240222,123300,37739970,11170,11170,11170,11170,0
|
|
20240222,123200,37739970,11170,11170,11170,11170,0
|
|
20240222,123100,37739970,11170,11170,11170,11170,17
|
|
20240222,123000,37550080,11160,11160,11160,11160,0
|
|
20240222,122900,37550080,11160,11160,11160,11160,0
|
|
20240222,122800,37550080,11160,11160,11160,11160,0
|
|
20240222,122700,37550080,11160,11160,11160,11160,0
|
|
20240222,122600,37550080,11160,11160,11160,11160,0
|
|
20240222,122500,37550080,11160,11160,11160,11160,0
|
|
20240222,122400,37550080,11160,11160,11160,11160,0
|
|
20240222,122300,37550080,11160,11160,11160,11160,0
|
|
20240222,122200,37550080,11160,11160,11160,11160,0
|
|
20240222,122100,37550080,11160,11160,11160,11160,0
|
|
20240222,122000,37550080,11160,11160,11160,11160,0
|
|
20240222,121900,37550080,11160,11160,11160,11160,0
|
|
20240222,121800,37550080,11160,11160,11160,11160,0
|
|
20240222,121700,37550080,11160,11160,11160,11160,0
|
|
20240222,121600,37550080,11160,11160,11160,11160,0
|
|
20240222,121500,37550080,11160,11160,11160,11160,0
|
|
20240222,121400,37550080,11160,11160,11160,11160,0
|
|
20240222,121300,37550080,11160,11160,11160,11160,0
|
|
20240222,121200,37550080,11160,11160,11160,11160,0
|
|
20240222,121100,37550080,11160,11160,11160,11160,0
|
|
20240222,121000,37550080,11160,11160,11160,11160,0
|
|
20240222,120900,37550080,11160,11160,11160,11160,0
|
|
20240222,120800,37550080,11160,11160,11160,11160,0
|
|
20240222,120700,37550080,11160,11160,11160,11160,0
|
|
20240222,120600,37550080,11160,11160,11160,11160,0
|
|
20240222,120500,37550080,11160,11160,11160,11160,0
|
|
20240222,120400,37550080,11160,11160,11160,11160,0
|
|
20240222,120300,37550080,11160,11160,11160,11160,147
|
|
20240222,120200,35909560,11160,11160,11160,11160,200
|
|
20240222,120100,33677560,11130,11130,11130,11130,2
|
|
20240222,120000,33655300,11140,11140,11140,11140,1
|
|
20240222,115900,33644160,11150,11150,11150,11150,116
|
|
20240222,115800,32350760,11130,11130,11130,11130,0
|
|
20240222,115700,32350760,11130,11130,11130,11130,0
|
|
20240222,115600,32350760,11130,11130,11130,11130,7
|
|
20240222,115500,32272850,11130,11130,11130,11130,0
|
|
20240222,115400,32272850,11130,11130,11130,11130,0
|
|
20240222,115300,32272850,11130,11130,11130,11130,0
|
|
20240222,115200,32272850,11130,11130,11130,11130,0
|
|
20240222,115100,32272850,11130,11130,11130,11130,0
|
|
20240222,115000,32272850,11130,11130,11130,11130,4
|
|
20240222,114900,32228330,11150,11150,11150,11150,0
|
|
20240222,114800,32228330,11150,11150,11150,11150,0
|
|
20240222,114700,32228330,11150,11150,11150,11150,0
|
|
20240222,114600,32228330,11150,11150,11150,11150,0
|
|
20240222,114500,32228330,11150,11150,11150,11150,0
|
|
20240222,114400,32228330,11150,11150,11150,11150,0
|
|
20240222,114300,32228330,11150,11150,11150,11150,0
|
|
20240222,114200,32228330,11150,11150,11150,11150,0
|
|
20240222,114100,32228330,11150,11150,11150,11150,0
|
|
20240222,114000,32228330,11150,11150,11150,11150,0
|
|
20240222,113900,32228330,11150,11150,11150,11150,0
|
|
20240222,113800,32228330,11150,11150,11150,11150,0
|
|
20240222,113700,32228330,11150,11150,11150,11150,0
|
|
20240222,113600,32228330,11150,11150,11150,11150,0
|
|
20240222,113500,32228330,11150,11150,11150,11150,0
|
|
20240222,113400,32228330,11150,11150,11150,11150,0
|
|
20240222,113300,32228330,11150,11150,11150,11150,0
|
|
20240222,113200,32228330,11150,11150,11150,11150,0
|
|
20240222,113100,32228330,11150,11150,11150,11150,0
|
|
20240222,113000,32228330,11150,11150,11150,11150,0
|
|
20240222,112900,32228330,11150,11150,11150,11150,0
|
|
20240222,112800,32228330,11150,11150,11150,11150,0
|
|
20240222,112700,32228330,11150,11150,11150,11150,0
|
|
20240222,112600,32228330,11150,11150,11150,11150,0
|
|
20240222,112500,32228330,11150,11150,11150,11150,0
|
|
20240222,112400,32228330,11150,11150,11150,11150,0
|
|
20240222,112300,32228330,11150,11150,11150,11150,0
|
|
20240222,112200,32228330,11150,11150,11150,11150,0
|
|
20240222,112100,32228330,11150,11150,11150,11150,1
|
|
20240222,112000,32217180,11150,11150,11150,11150,0
|
|
20240222,111900,32217180,11150,11150,11150,11150,0
|
|
20240222,111800,32217180,11150,11150,11150,11150,0
|
|
20240222,111700,32217180,11150,11150,11150,11150,0
|
|
20240222,111600,32217180,11150,11150,11150,11150,0
|
|
20240222,111500,32217180,11150,11150,11150,11150,0
|
|
20240222,111400,32217180,11150,11150,11150,11150,0
|
|
20240222,111300,32217180,11150,11150,11150,11150,0
|
|
20240222,111200,32217180,11150,11150,11150,11150,0
|
|
20240222,111100,32217180,11150,11150,11150,11150,0
|
|
20240222,111000,32217180,11150,11130,11150,11130,2
|
|
20240222,110900,32194900,11130,11130,11130,11130,0
|
|
20240222,110800,32194900,11130,11130,11130,11130,0
|
|
20240222,110700,32194900,11130,11130,11130,11130,0
|
|
20240222,110600,32194900,11130,11130,11130,11130,0
|
|
20240222,110500,32194900,11130,11130,11130,11130,0
|
|
20240222,110400,32194900,11130,11130,11130,11130,0
|
|
20240222,110300,32194900,11130,11130,11130,11130,1
|
|
20240222,110200,32183770,11130,11130,11130,11130,1
|
|
20240222,110100,32172640,11130,11130,11130,11130,33
|
|
20240222,110000,31805350,11140,11140,11140,11140,0
|
|
20240222,105900,31805350,11140,11140,11140,11140,0
|
|
20240222,105800,31805350,11140,11140,11140,11140,0
|
|
20240222,105700,31805350,11140,11140,11140,11140,0
|
|
20240222,105600,31805350,11140,11140,11140,11140,0
|
|
20240222,105500,31805350,11140,11140,11140,11140,0
|
|
20240222,105400,31805350,11140,11140,11140,11140,0
|
|
20240222,105300,31805350,11140,11140,11140,11140,0
|
|
20240222,105200,31805350,11140,11140,11140,11140,0
|
|
20240222,105100,31805350,11140,11140,11140,11140,0
|
|
20240222,105000,31805350,11140,11140,11140,11140,0
|
|
20240222,104900,31805350,11140,11140,11140,11140,1
|
|
20240222,104800,31794210,11140,11160,11170,11140,14
|
|
20240222,104700,31637940,11130,11130,11130,11130,0
|
|
20240222,104600,31637940,11130,11130,11130,11130,0
|
|
20240222,104500,31637940,11130,11130,11130,11130,0
|
|
20240222,104400,31637940,11130,11130,11130,11130,0
|
|
20240222,104300,31637940,11130,11130,11130,11130,0
|
|
20240222,104200,31637940,11130,11130,11130,11130,0
|
|
20240222,104100,31637940,11130,11130,11130,11130,1
|
|
20240222,104000,31626810,11130,11140,11140,11130,10
|
|
20240222,103900,31515420,11140,11130,11140,11130,18
|
|
20240222,103800,31314990,11150,11130,11150,11110,250
|
|
20240222,103700,28535580,11170,11170,11170,11170,0
|
|
20240222,103600,28535580,11170,11170,11170,11170,1
|
|
20240222,103500,28524410,11190,11190,11190,11190,0
|
|
20240222,103400,28524410,11190,11190,11190,11190,0
|
|
20240222,103300,28524410,11190,11190,11190,11190,0
|
|
20240222,103200,28524410,11190,11150,11190,11150,45
|
|
20240222,103100,28021700,11150,11150,11150,11150,0
|
|
20240222,103000,28021700,11150,11150,11150,11150,0
|
|
20240222,102900,28021700,11150,11110,11170,11100,243
|
|
20240222,102800,25321940,11110,11140,11140,11110,331
|
|
20240222,102700,21641240,11140,11140,11140,11140,0
|
|
20240222,102600,21641240,11140,11140,11140,11140,5
|
|
20240222,102500,21585540,11140,11120,11140,11120,11
|
|
20240222,102400,21463150,11130,11140,11140,11130,133
|
|
20240222,102300,19982810,11140,11140,11140,11140,5
|
|
20240222,102200,19927110,11140,11140,11140,11140,0
|
|
20240222,102100,19927110,11140,11140,11140,11140,0
|
|
20240222,102000,19927110,11140,11140,11140,11140,0
|
|
20240222,101900,19927110,11140,11140,11140,11140,28
|
|
20240222,101800,19615190,11130,11130,11130,11130,0
|
|
20240222,101700,19615190,11130,11130,11130,11130,0
|
|
20240222,101600,19615190,11130,11130,11130,11130,0
|
|
20240222,101500,19615190,11130,11130,11130,11130,0
|
|
20240222,101400,19615190,11130,11130,11130,11130,4
|
|
20240222,101300,19570670,11130,11130,11130,11130,13
|
|
20240222,101200,19425980,11140,11130,11140,11130,101
|
|
20240222,101100,18301840,11130,11140,11140,11130,265
|
|
20240222,101000,15349830,11140,11140,11140,11140,1
|
|
20240222,100900,15338690,11140,11140,11140,11140,1
|
|
20240222,100800,15327550,11140,11150,11150,11140,37
|
|
20240222,100700,14915010,11150,11150,11150,11150,4
|
|
20240222,100600,14870410,11160,11160,11160,11160,0
|
|
20240222,100500,14870410,11160,11160,11160,11160,0
|
|
20240222,100400,14870410,11160,11160,11160,11160,0
|
|
20240222,100300,14870410,11160,11160,11160,11160,0
|
|
20240222,100200,14870410,11160,11160,11160,11160,0
|
|
20240222,100100,14870410,11160,11160,11160,11160,0
|
|
20240222,100000,14870410,11160,11160,11160,11160,0
|
|
20240222,095900,14870410,11160,11160,11160,11160,0
|
|
20240222,095800,14870410,11160,11160,11160,11160,1
|
|
20240222,095700,14859250,11190,11190,11190,11190,0
|
|
20240222,095600,14859250,11190,11190,11190,11190,1
|
|
20240222,095500,14848060,11170,11170,11170,11170,0
|
|
20240222,095400,14848060,11170,11170,11170,11170,1
|
|
20240222,095300,14836890,11140,11140,11140,11140,0
|
|
20240222,095200,14836890,11140,11140,11140,11140,0
|
|
20240222,095100,14836890,11140,11140,11140,11140,0
|
|
20240222,095000,14836890,11140,11140,11140,11140,0
|
|
20240222,094900,14836890,11140,11140,11140,11140,0
|
|
20240222,094800,14836890,11140,11140,11140,11140,0
|
|
20240222,094700,14836890,11140,11140,11140,11140,0
|
|
20240222,094600,14836890,11140,11140,11140,11140,2
|
|
20240222,094500,14814610,11160,11160,11160,11160,0
|
|
20240222,094400,14814610,11160,11160,11160,11160,0
|
|
20240222,094300,14814610,11160,11160,11160,11160,1
|
|
20240222,094200,14803450,11200,11170,11200,11170,10
|
|
20240222,094100,14691590,11150,11150,11150,11150,0
|
|
20240222,094000,14691590,11150,11150,11150,11150,204
|
|
20240222,093900,12416990,11150,11150,11150,11150,0
|
|
20240222,093800,12416990,11150,11140,11150,11140,196
|
|
20240222,093700,10231620,11140,11140,11140,11140,91
|
|
20240222,093600,9217880,11150,11150,11150,11150,0
|
|
20240222,093500,9217880,11150,11150,11150,11150,0
|
|
20240222,093400,9217880,11150,11150,11150,11150,2
|
|
20240222,093300,9195580,11140,11140,11140,11140,0
|
|
20240222,093200,9195580,11140,11140,11140,11140,0
|
|
20240222,093100,9195580,11140,11140,11140,11140,49
|
|
20240222,093000,8649720,11140,11160,11160,11140,104
|
|
20240222,092900,7490910,11160,11160,11160,11160,1
|
|
20240222,092800,7479750,11160,11150,11160,11150,30
|
|
20240222,092700,7145100,11150,11150,11150,11150,15
|
|
20240222,092600,6977850,11150,11160,11160,11150,414
|
|
20240222,092500,2361450,11170,11170,11170,11170,0
|
|
20240222,092400,2361450,11170,11170,11170,11170,0
|
|
20240222,092300,2361450,11170,11170,11170,11170,0
|
|
20240222,092200,2361450,11170,11170,11170,11170,0
|
|
20240222,092100,2361450,11170,11170,11170,11170,0
|
|
20240222,092000,2361450,11170,11170,11170,11170,0
|
|
20240222,091900,2361450,11170,11170,11170,11170,0
|
|
20240222,091800,2361450,11170,11170,11170,11170,0
|
|
20240222,091700,2361450,11170,11170,11170,11170,0
|
|
20240222,091600,2361450,11170,11170,11170,11170,1
|
|
20240222,091500,2350280,11180,11180,11180,11180,0
|
|
20240222,091400,2350280,11180,11180,11180,11180,0
|
|
20240222,091300,2350280,11180,11180,11180,11180,0
|
|
20240222,091200,2350280,11180,11180,11180,11180,0
|
|
20240222,091100,2350280,11180,11180,11180,11180,0
|
|
20240222,091000,2350280,11180,11180,11180,11180,1
|
|
20240222,090900,2339100,11300,11300,11300,11300,0
|
|
20240222,090800,2339100,11300,11300,11300,11300,0
|
|
20240222,090700,2339100,11300,11300,11300,11300,0
|
|
20240222,090600,2339100,11300,11300,11300,11300,0
|
|
20240222,090500,2339100,11300,11300,11300,11300,0
|
|
20240222,090400,2339100,11300,11300,11300,11300,0
|
|
20240222,090300,2339100,11300,11300,11300,11300,0
|
|
20240222,090200,2339100,11300,11300,11300,11300,0
|
|
20240222,090100,2339100,11300,11300,11300,11300,0
|
|
20240222,090000,2339100,11300,11300,11300,11300,207
|