628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192500,503096770,9180,9180,9180,9180,1906
|
|
20240221,192400,503096770,9180,9180,9180,9180,0
|
|
20240221,192300,503096770,9180,9180,9180,9180,0
|
|
20240221,192200,503096770,9180,9180,9180,9180,0
|
|
20240221,192100,503096770,9180,9180,9180,9180,0
|
|
20240221,192000,503096770,9180,9180,9180,9180,0
|
|
20240221,191900,503096770,9180,9180,9180,9180,0
|
|
20240221,191800,503096770,9180,9180,9180,9180,0
|
|
20240221,191700,503096770,9180,9180,9180,9180,0
|
|
20240221,191600,503096770,9180,9180,9180,9180,0
|
|
20240221,191500,503096770,9180,9180,9180,9180,0
|
|
20240221,191400,503096770,9180,9180,9180,9180,0
|
|
20240221,191300,503096770,9180,9180,9180,9180,0
|
|
20240221,191200,503096770,9180,9180,9180,9180,0
|
|
20240221,191100,503096770,9180,9180,9180,9180,0
|
|
20240221,191000,503096770,9180,9180,9180,9180,0
|
|
20240221,190900,503096770,9180,9180,9180,9180,0
|
|
20240221,190800,503096770,9180,9180,9180,9180,0
|
|
20240221,190700,503096770,9180,9180,9180,9180,0
|
|
20240221,190600,503096770,9180,9180,9180,9180,0
|
|
20240221,190500,503096770,9180,9180,9180,9180,0
|
|
20240221,190400,503096770,9180,9180,9180,9180,0
|
|
20240221,190300,503096770,9180,9180,9180,9180,0
|
|
20240221,190200,503096770,9180,9180,9180,9180,0
|
|
20240221,190100,503096770,9180,9180,9180,9180,0
|
|
20240221,190000,503096770,9180,9180,9180,9180,0
|
|
20240221,185900,503096770,9180,9180,9180,9180,0
|
|
20240221,185800,503096770,9180,9180,9180,9180,0
|
|
20240221,185700,503096770,9180,9180,9180,9180,0
|
|
20240221,185600,503096770,9180,9180,9180,9180,0
|
|
20240221,185500,503096770,9180,9180,9180,9180,1906
|
|
20240221,185400,503096770,9180,9180,9180,9180,0
|
|
20240221,185300,503096770,9180,9180,9180,9180,0
|
|
20240221,185200,503096770,9180,9180,9180,9180,0
|
|
20240221,185100,503096770,9180,9180,9180,9180,0
|
|
20240221,185000,503096770,9180,9180,9180,9180,0
|
|
20240221,184900,503096770,9180,9180,9180,9180,0
|
|
20240221,184800,503096770,9180,9180,9180,9180,0
|
|
20240221,184700,503096770,9180,9180,9180,9180,0
|
|
20240221,184600,503096770,9180,9180,9180,9180,0
|
|
20240221,184500,503096770,9180,9180,9180,9180,0
|
|
20240221,184400,503096770,9180,9180,9180,9180,0
|
|
20240221,184300,503096770,9180,9180,9180,9180,0
|
|
20240221,184200,503096770,9180,9180,9180,9180,0
|
|
20240221,184100,503096770,9180,9180,9180,9180,0
|
|
20240221,184000,503096770,9180,9180,9180,9180,0
|
|
20240221,183900,503096770,9180,9180,9180,9180,0
|
|
20240221,183800,503096770,9180,9180,9180,9180,0
|
|
20240221,183700,503096770,9180,9180,9180,9180,0
|
|
20240221,183600,503096770,9180,9180,9180,9180,0
|
|
20240221,183500,503096770,9180,9180,9180,9180,0
|
|
20240221,183400,503096770,9180,9180,9180,9180,0
|
|
20240221,183300,503096770,9180,9180,9180,9180,0
|
|
20240221,183200,503096770,9180,9180,9180,9180,0
|
|
20240221,183100,503096770,9180,9180,9180,9180,0
|
|
20240221,183000,503096770,9180,9180,9180,9180,0
|
|
20240221,182900,503096770,9180,9180,9180,9180,0
|
|
20240221,182800,503096770,9180,9180,9180,9180,0
|
|
20240221,182700,503096770,9180,9180,9180,9180,0
|
|
20240221,182600,503096770,9180,9180,9180,9180,0
|
|
20240221,182500,503096770,9180,9180,9180,9180,1906
|
|
20240221,182400,503096770,9180,9180,9180,9180,0
|
|
20240221,182300,503096770,9180,9180,9180,9180,0
|
|
20240221,182200,503096770,9180,9180,9180,9180,0
|
|
20240221,182100,503096770,9180,9180,9180,9180,0
|
|
20240221,182000,503096770,9180,9180,9180,9180,0
|
|
20240221,181900,503096770,9180,9180,9180,9180,0
|
|
20240221,181800,503096770,9180,9180,9180,9180,0
|
|
20240221,181700,503096770,9180,9180,9180,9180,0
|
|
20240221,181600,503096770,9180,9180,9180,9180,0
|
|
20240221,181500,503096770,9180,9180,9180,9180,0
|
|
20240221,181400,503096770,9180,9180,9180,9180,0
|
|
20240221,181300,503096770,9180,9180,9180,9180,0
|
|
20240221,181200,503096770,9180,9180,9180,9180,0
|
|
20240221,181100,503096770,9180,9180,9180,9180,0
|
|
20240221,181000,503096770,9180,9180,9180,9180,0
|
|
20240221,180900,503096770,9180,9180,9180,9180,0
|
|
20240221,180800,503096770,9180,9180,9180,9180,0
|
|
20240221,180700,503096770,9180,9180,9180,9180,0
|
|
20240221,180600,503096770,9180,9180,9180,9180,0
|
|
20240221,180500,503096770,9180,9180,9180,9180,0
|
|
20240221,180400,503096770,9180,9180,9180,9180,0
|
|
20240221,180300,503096770,9180,9180,9180,9180,0
|
|
20240221,180200,503096770,9180,9180,9180,9180,0
|
|
20240221,180100,503096770,9180,9180,9180,9180,0
|
|
20240221,180000,503096770,9180,9180,9180,9180,0
|
|
20240221,175900,503096770,9180,9180,9180,9180,0
|
|
20240221,175800,503096770,9180,9180,9180,9180,0
|
|
20240221,175700,503096770,9180,9180,9180,9180,0
|
|
20240221,175600,503096770,9180,9180,9180,9180,0
|
|
20240221,175500,503096770,9180,9180,9180,9180,1906
|
|
20240221,175400,503096770,9180,9180,9180,9180,0
|
|
20240221,175300,503096770,9180,9180,9180,9180,0
|
|
20240221,175200,503096770,9180,9180,9180,9180,0
|
|
20240221,175100,503096770,9180,9180,9180,9180,0
|
|
20240221,175000,503096770,9180,9180,9180,9180,0
|
|
20240221,174900,503096770,9180,9180,9180,9180,0
|
|
20240221,174800,503096770,9180,9180,9180,9180,0
|
|
20240221,174700,503096770,9180,9180,9180,9180,0
|
|
20240221,174600,503096770,9180,9180,9180,9180,0
|
|
20240221,174500,503096770,9180,9180,9180,9180,0
|
|
20240221,174400,503096770,9180,9180,9180,9180,0
|
|
20240221,174300,503096770,9180,9180,9180,9180,0
|
|
20240221,174200,503096770,9180,9180,9180,9180,0
|
|
20240221,174100,503096770,9180,9180,9180,9180,0
|
|
20240221,174000,503096770,9180,9180,9180,9180,0
|
|
20240221,173900,503096770,9180,9180,9180,9180,0
|
|
20240221,173800,503096770,9180,9180,9180,9180,0
|
|
20240221,173700,503096770,9180,9180,9180,9180,0
|
|
20240221,173600,503096770,9180,9180,9180,9180,0
|
|
20240221,173500,503096770,9180,9180,9180,9180,0
|
|
20240221,173400,503096770,9180,9180,9180,9180,0
|
|
20240221,173300,503096770,9180,9180,9180,9180,0
|
|
20240221,173200,503096770,9180,9180,9180,9180,0
|
|
20240221,173100,503096770,9180,9180,9180,9180,0
|
|
20240221,173000,503096770,9180,9180,9180,9180,0
|
|
20240221,172900,503096770,9180,9180,9180,9180,0
|
|
20240221,172800,503096770,9180,9180,9180,9180,0
|
|
20240221,172700,503096770,9180,9180,9180,9180,0
|
|
20240221,172600,503096770,9180,9180,9180,9180,0
|
|
20240221,172500,503096770,9180,9180,9180,9180,1906
|
|
20240221,172400,503096770,9180,9180,9180,9180,0
|
|
20240221,172300,503096770,9180,9180,9180,9180,0
|
|
20240221,172200,503096770,9180,9180,9180,9180,0
|
|
20240221,172100,503096770,9180,9180,9180,9180,0
|
|
20240221,172000,503096770,9180,9180,9180,9180,0
|
|
20240221,171900,503096770,9180,9180,9180,9180,0
|
|
20240221,171800,503096770,9180,9180,9180,9180,0
|
|
20240221,171700,503096770,9180,9180,9180,9180,0
|
|
20240221,171600,503096770,9180,9180,9180,9180,0
|
|
20240221,171500,503096770,9180,9180,9180,9180,0
|
|
20240221,171400,503096770,9180,9180,9180,9180,0
|
|
20240221,171300,503096770,9180,9180,9180,9180,0
|
|
20240221,171200,503096770,9180,9180,9180,9180,0
|
|
20240221,171100,503096770,9180,9180,9180,9180,0
|
|
20240221,171000,503096770,9180,9180,9180,9180,0
|
|
20240221,170900,503096770,9180,9180,9180,9180,0
|
|
20240221,170800,503096770,9180,9180,9180,9180,0
|
|
20240221,170700,503096770,9180,9180,9180,9180,0
|
|
20240221,170600,503096770,9180,9180,9180,9180,0
|
|
20240221,170500,503096770,9180,9180,9180,9180,0
|
|
20240221,170400,503096770,9180,9180,9180,9180,0
|
|
20240221,170300,503096770,9180,9180,9180,9180,0
|
|
20240221,170200,503096770,9180,9180,9180,9180,0
|
|
20240221,170100,503096770,9180,9180,9180,9180,0
|
|
20240221,170000,503096770,9180,9180,9180,9180,0
|
|
20240221,165900,503096770,9180,9180,9180,9180,0
|
|
20240221,165800,503096770,9180,9180,9180,9180,0
|
|
20240221,165700,503096770,9180,9180,9180,9180,0
|
|
20240221,165600,503096770,9180,9180,9180,9180,0
|
|
20240221,165500,503096770,9180,9180,9180,9180,1906
|
|
20240221,165400,503096770,9180,9180,9180,9180,0
|
|
20240221,165300,503096770,9180,9180,9180,9180,0
|
|
20240221,165200,503096770,9180,9180,9180,9180,0
|
|
20240221,165100,503096770,9180,9180,9180,9180,0
|
|
20240221,165000,503096770,9180,9180,9180,9180,0
|
|
20240221,164900,503096770,9180,9180,9180,9180,0
|
|
20240221,164800,503096770,9180,9180,9180,9180,0
|
|
20240221,164700,503096770,9180,9180,9180,9180,0
|
|
20240221,164600,503096770,9180,9180,9180,9180,0
|
|
20240221,164500,503096770,9180,9180,9180,9180,0
|
|
20240221,164400,503096770,9180,9180,9180,9180,0
|
|
20240221,164300,503096770,9180,9180,9180,9180,0
|
|
20240221,164200,503096770,9180,9180,9180,9180,0
|
|
20240221,164100,503096770,9180,9180,9180,9180,0
|
|
20240221,164000,503096770,9180,9180,9180,9180,0
|
|
20240221,163900,503096770,9180,9180,9180,9180,0
|
|
20240221,163800,503096770,9180,9180,9180,9180,0
|
|
20240221,163700,503096770,9180,9180,9180,9180,0
|
|
20240221,163600,503096770,9180,9180,9180,9180,0
|
|
20240221,163500,503096770,9180,9180,9180,9180,0
|
|
20240221,163400,503096770,9180,9180,9180,9180,0
|
|
20240221,163300,503096770,9180,9180,9180,9180,0
|
|
20240221,163200,503096770,9180,9180,9180,9180,0
|
|
20240221,163100,503096770,9180,9180,9180,9180,0
|
|
20240221,163000,503096770,9180,9180,9180,9180,0
|
|
20240221,162900,503096770,9180,9180,9180,9180,0
|
|
20240221,162800,503096770,9180,9180,9180,9180,0
|
|
20240221,162700,503096770,9180,9180,9180,9180,0
|
|
20240221,162600,503096770,9180,9180,9180,9180,0
|
|
20240221,162500,503096770,9180,9180,9180,9180,1906
|
|
20240221,162400,503096770,9180,9180,9180,9180,0
|
|
20240221,162300,503096770,9180,9180,9180,9180,0
|
|
20240221,162200,503096770,9180,9180,9180,9180,0
|
|
20240221,162100,503096770,9180,9180,9180,9180,0
|
|
20240221,162000,503096770,9180,9180,9180,9180,0
|
|
20240221,161900,503096770,9180,9180,9180,9180,0
|
|
20240221,161800,503096770,9180,9180,9180,9180,0
|
|
20240221,161700,503096770,9180,9180,9180,9180,0
|
|
20240221,161600,503096770,9180,9180,9180,9180,0
|
|
20240221,161500,503096770,9180,9180,9180,9180,0
|
|
20240221,161400,503096770,9180,9180,9180,9180,0
|
|
20240221,161300,503096770,9180,9180,9180,9180,0
|
|
20240221,161200,503096770,9180,9180,9180,9180,0
|
|
20240221,161100,503096770,9180,9180,9180,9180,0
|
|
20240221,161000,503096770,9180,9180,9180,9180,0
|
|
20240221,160900,503096770,9180,9180,9180,9180,0
|
|
20240221,160800,503096770,9180,9180,9180,9180,0
|
|
20240221,160700,503096770,9180,9180,9180,9180,0
|
|
20240221,160600,503096770,9180,9180,9180,9180,0
|
|
20240221,160500,503096770,9180,9180,9180,9180,0
|
|
20240221,160400,503096770,9180,9180,9180,9180,0
|
|
20240221,160300,503096770,9180,9180,9180,9180,0
|
|
20240221,160200,503096770,9180,9180,9180,9180,0
|
|
20240221,160100,503096770,9180,9180,9180,9180,0
|
|
20240221,160000,503096770,9180,9180,9180,9180,0
|
|
20240221,155900,503096770,9180,9180,9180,9180,0
|
|
20240221,155800,503096770,9180,9180,9180,9180,0
|
|
20240221,155700,503096770,9180,9180,9180,9180,0
|
|
20240221,155600,503096770,9180,9180,9180,9180,0
|
|
20240221,155500,503096770,9180,9180,9180,9180,1906
|
|
20240221,155400,503096770,9180,9180,9180,9180,0
|
|
20240221,155300,503096770,9180,9180,9180,9180,0
|
|
20240221,155200,503096770,9180,9180,9180,9180,0
|
|
20240221,155100,503096770,9180,9180,9180,9180,0
|
|
20240221,155000,503096770,9180,9180,9180,9180,0
|
|
20240221,154900,503096770,9180,9180,9180,9180,0
|
|
20240221,154800,503096770,9180,9180,9180,9180,0
|
|
20240221,154700,503096770,9180,9180,9180,9180,0
|
|
20240221,154600,503096770,9180,9180,9180,9180,0
|
|
20240221,154500,503096770,9180,9180,9180,9180,0
|
|
20240221,154400,503096770,9180,9180,9180,9180,0
|
|
20240221,154300,503096770,9180,9180,9180,9180,0
|
|
20240221,154200,503096770,9180,9180,9180,9180,0
|
|
20240221,154100,503096770,9180,9180,9180,9180,0
|
|
20240221,154000,503096770,9180,9180,9180,9180,0
|
|
20240221,153900,503096770,9180,9180,9180,9180,0
|
|
20240221,153800,503096770,9180,9180,9180,9180,0
|
|
20240221,153700,503096770,9180,9180,9180,9180,0
|
|
20240221,153600,503096770,9180,9180,9180,9180,0
|
|
20240221,153500,503096770,9180,9180,9180,9180,0
|
|
20240221,153400,503096770,9180,9180,9180,9180,0
|
|
20240221,153300,503096770,9180,9180,9180,9180,0
|
|
20240221,153200,503096770,9180,9180,9180,9180,0
|
|
20240221,153100,503096770,9180,9180,9180,9180,0
|
|
20240221,153000,503096770,9180,9180,9180,9180,1906
|
|
20240221,152900,485599690,9150,9150,9150,9150,0
|
|
20240221,152800,485599690,9150,9150,9150,9150,0
|
|
20240221,152700,485599690,9150,9150,9150,9150,0
|
|
20240221,152600,485599690,9150,9150,9150,9150,0
|
|
20240221,152500,485599690,9150,9150,9150,9150,0
|
|
20240221,152400,485599690,9150,9150,9150,9150,0
|
|
20240221,152300,485599690,9150,9150,9150,9150,0
|
|
20240221,152200,485599690,9150,9150,9150,9150,0
|
|
20240221,152100,485599690,9150,9150,9150,9150,0
|
|
20240221,152000,485599690,9150,9150,9150,9150,0
|
|
20240221,151900,485599690,9150,9140,9150,9140,55
|
|
20240221,151800,485096450,9120,9140,9150,9120,2105
|
|
20240221,151700,465885810,9140,9160,9160,9140,244
|
|
20240221,151600,463653530,9160,9140,9170,9130,247
|
|
20240221,151500,461394090,9140,9170,9170,9130,439
|
|
20240221,151400,457377880,9170,9150,9170,9150,168
|
|
20240221,151300,455837810,9170,9160,9170,9160,259
|
|
20240221,151200,453463700,9160,9160,9160,9150,173
|
|
20240221,151100,451880150,9160,9150,9160,9150,188
|
|
20240221,151000,450158190,9150,9150,9150,9140,255
|
|
20240221,150900,447825040,9150,9150,9150,9130,490
|
|
20240221,150800,443347180,9140,9140,9140,9120,340
|
|
20240221,150700,440244220,9150,9160,9160,9140,346
|
|
20240221,150600,437077700,9160,9130,9160,9130,116
|
|
20240221,150500,436016060,9140,9140,9140,9130,177
|
|
20240221,150400,434398680,9140,9140,9140,9120,487
|
|
20240221,150300,429952730,9130,9150,9150,9120,209
|
|
20240221,150200,428044050,9120,9120,9150,9120,286
|
|
20240221,150100,425430570,9120,9130,9130,9110,242
|
|
20240221,150000,423222180,9120,9130,9130,9100,225
|
|
20240221,145900,421169510,9130,9110,9130,9110,205
|
|
20240221,145800,419300710,9110,9120,9120,9100,234
|
|
20240221,145700,417167650,9110,9100,9120,9100,192
|
|
20240221,145600,415417990,9100,9110,9110,9100,178
|
|
20240221,145500,413797290,9110,9110,9110,9100,238
|
|
20240221,145400,411629280,9110,9110,9110,9100,172
|
|
20240221,145300,410062540,9110,9110,9110,9090,176
|
|
20240221,145200,408459390,9110,9110,9110,9100,268
|
|
20240221,145100,406018160,9100,9100,9110,9090,206
|
|
20240221,145000,404142820,9100,9090,9110,9090,213
|
|
20240221,144900,402205880,9090,9090,9090,9080,179
|
|
20240221,144800,400578780,9090,9100,9100,9090,334
|
|
20240221,144700,397540600,9100,9100,9100,9100,193
|
|
20240221,144600,395784300,9100,9090,9100,9090,203
|
|
20240221,144500,393937860,9090,9090,9090,9090,178
|
|
20240221,144400,392319840,9070,9080,9090,9070,186
|
|
20240221,144300,390630750,9080,9070,9080,9060,237
|
|
20240221,144200,388479610,9070,9070,9070,9070,170
|
|
20240221,144100,386937710,9070,9060,9070,9060,182
|
|
20240221,144000,385287000,9070,9070,9070,9050,194
|
|
20240221,143900,383527970,9070,9060,9070,9060,264
|
|
20240221,143800,381134120,9060,9060,9070,9050,163
|
|
20240221,143700,379656250,9060,9080,9080,9060,225
|
|
20240221,143600,377615680,9060,9060,9060,9050,203
|
|
20240221,143500,375777080,9060,9070,9070,9050,185
|
|
20240221,143400,374100200,9070,9050,9080,9050,181
|
|
20240221,143300,372458670,9040,9040,9040,9040,1001
|
|
20240221,143200,363409630,9040,9060,9060,9040,21
|
|
20240221,143100,363219770,9060,9040,9060,9040,2
|
|
20240221,143000,363201670,9050,9050,9050,9050,32
|
|
20240221,142900,362912070,9050,9050,9050,9050,101
|
|
20240221,142800,361998020,9040,9050,9050,9040,12
|
|
20240221,142700,361889440,9050,9040,9050,9040,3
|
|
20240221,142600,361862300,9050,9050,9050,9050,24
|
|
20240221,142500,361645100,9050,9040,9060,9040,7
|
|
20240221,142400,361581740,9060,9050,9060,9050,15
|
|
20240221,142300,361445980,9050,9060,9060,9050,2153
|
|
20240221,142200,341960820,9060,9060,9060,9060,1
|
|
20240221,142100,341951760,9080,9080,9080,9080,2
|
|
20240221,142000,341933600,9050,9050,9060,9050,31
|
|
20240221,141900,341653030,9080,9080,9080,9080,0
|
|
20240221,141800,341653030,9080,9050,9080,9050,3
|
|
20240221,141700,341625820,9080,9080,9080,9080,0
|
|
20240221,141600,341625820,9080,9080,9080,9080,22
|
|
20240221,141500,341426060,9050,9050,9050,9050,1
|
|
20240221,141400,341417010,9080,9080,9080,9080,1
|
|
20240221,141300,341407930,9050,9050,9050,9050,1
|
|
20240221,141200,341398880,9060,9060,9060,9060,0
|
|
20240221,141100,341398880,9060,9050,9080,9050,33
|
|
20240221,141000,341099870,9080,9080,9080,9080,0
|
|
20240221,140900,341099870,9080,9050,9080,9050,4
|
|
20240221,140800,341063580,9080,9060,9080,9060,229
|
|
20240221,140700,338988820,9080,9050,9080,9050,4
|
|
20240221,140600,338952530,9080,9050,9080,9050,411
|
|
20240221,140500,335229950,9050,9060,9060,9050,1174
|
|
20240221,140400,324605230,9060,9050,9060,9050,13
|
|
20240221,140300,324487560,9060,9060,9060,9060,100
|
|
20240221,140200,323581560,9060,9060,9060,9050,253
|
|
20240221,140100,321289390,9060,9080,9080,9060,802
|
|
20240221,140000,314014470,9080,9090,9090,9080,202
|
|
20240221,135900,312180290,9080,9080,9080,9080,10
|
|
20240221,135800,312089490,9090,9090,9090,9090,2
|
|
20240221,135700,312071310,9070,9070,9070,9070,20
|
|
20240221,135600,311889910,9090,9090,9090,9090,0
|
|
20240221,135500,311889910,9090,9090,9090,9090,27
|
|
20240221,135400,311644480,9090,9090,9090,9090,0
|
|
20240221,135300,311644480,9090,9090,9090,9090,1
|
|
20240221,135200,311635390,9090,9090,9090,9090,0
|
|
20240221,135100,311635390,9090,9090,9090,9090,2
|
|
20240221,135000,311617210,9090,9090,9090,9090,0
|
|
20240221,134900,311617210,9090,9090,9090,9090,0
|
|
20240221,134800,311617210,9090,9060,9090,9060,5
|
|
20240221,134700,311571810,9060,9070,9070,9060,64
|
|
20240221,134600,310991480,9090,9090,9090,9090,2
|
|
20240221,134500,310973300,9090,9090,9090,9090,50
|
|
20240221,134400,310518800,9090,9090,9090,9090,1
|
|
20240221,134300,310509710,9070,9070,9070,9070,0
|
|
20240221,134200,310509710,9070,9090,9090,9070,12
|
|
20240221,134100,310400830,9090,9090,9090,9090,0
|
|
20240221,134000,310400830,9090,9090,9090,9090,0
|
|
20240221,133900,310400830,9090,9090,9090,9090,2
|
|
20240221,133800,310382650,9090,9090,9090,9090,0
|
|
20240221,133700,310382650,9090,9090,9090,9090,2
|
|
20240221,133600,310364470,9070,9070,9070,9070,3
|
|
20240221,133500,310337260,9090,9090,9090,9090,1
|
|
20240221,133400,310328170,9070,9070,9070,9070,3
|
|
20240221,133300,310300960,9090,9090,9090,9090,0
|
|
20240221,133200,310300960,9090,9090,9090,9090,2
|
|
20240221,133100,310282780,9090,9090,9090,9090,0
|
|
20240221,133000,310282780,9090,9090,9090,9090,3
|
|
20240221,132900,310255510,9080,9090,9090,9080,14
|
|
20240221,132800,310128330,9090,9090,9090,9090,2
|
|
20240221,132700,310110150,9070,9070,9070,9070,186
|
|
20240221,132600,308423130,9070,9070,9070,9070,3
|
|
20240221,132500,308395920,9070,9070,9070,9070,4
|
|
20240221,132400,308359640,9060,9060,9060,9060,200
|
|
20240221,132300,306547640,9070,9070,9070,9070,4
|
|
20240221,132200,306511360,9060,9070,9070,9060,201
|
|
20240221,132100,304690290,9070,9060,9070,9060,34
|
|
20240221,132000,304381950,9060,9060,9060,9060,100
|
|
20240221,131900,303475950,9060,9070,9070,9060,128
|
|
20240221,131800,302316250,9060,9060,9060,9060,500
|
|
20240221,131700,297786250,9070,9070,9070,9070,0
|
|
20240221,131600,297786250,9070,9070,9070,9070,1
|
|
20240221,131500,297777180,9060,9060,9060,9060,0
|
|
20240221,131400,297777180,9060,9060,9070,9060,874
|
|
20240221,131300,289858710,9070,9070,9070,9070,0
|
|
20240221,131200,289858710,9070,9070,9070,9070,2
|
|
20240221,131100,289840570,9060,9060,9060,9060,619
|
|
20240221,131000,284232430,9070,9070,9070,9070,102
|
|
20240221,130900,283307290,9070,9070,9070,9070,110
|
|
20240221,130800,282309590,9070,9070,9070,9070,100
|
|
20240221,130700,281402590,9070,9070,9070,9070,62
|
|
20240221,130600,280840250,9070,9070,9070,9070,0
|
|
20240221,130500,280840250,9070,9070,9070,9070,301
|
|
20240221,130400,278110180,9080,9080,9080,9080,0
|
|
20240221,130300,278110180,9080,9080,9080,9080,10
|
|
20240221,130200,278019380,9080,9080,9080,9080,12
|
|
20240221,130100,277910420,9070,9070,9070,9070,300
|
|
20240221,130000,275189420,9060,9060,9060,9060,0
|
|
20240221,125900,275189420,9060,9060,9060,9060,5
|
|
20240221,125800,275144120,9080,9080,9080,9080,1
|
|
20240221,125700,275135040,9060,9060,9060,9060,3
|
|
20240221,125600,275107860,9060,9060,9060,9060,10
|
|
20240221,125500,275017260,9080,9060,9080,9060,8
|
|
20240221,125400,274944680,9090,9090,9090,9090,0
|
|
20240221,125300,274944680,9090,9070,9090,9070,3
|
|
20240221,125200,274917450,9070,9080,9080,9070,27
|
|
20240221,125100,274672550,9090,9090,9090,9090,30
|
|
20240221,125000,274399850,9060,9060,9060,9060,3
|
|
20240221,124900,274372670,9060,9060,9060,9060,57
|
|
20240221,124800,273856250,9090,9060,9090,9060,8
|
|
20240221,124700,273783620,9060,9060,9060,9060,25
|
|
20240221,124600,273557120,9070,9070,9070,9070,1244
|
|
20240221,124500,262274040,9070,9080,9080,9070,13
|
|
20240221,124400,262156030,9070,9070,9070,9070,0
|
|
20240221,124300,262156030,9070,9070,9070,9070,3
|
|
20240221,124200,262128820,9070,9070,9070,9070,0
|
|
20240221,124100,262128820,9070,9070,9070,9070,0
|
|
20240221,124000,262128820,9070,9070,9070,9070,3
|
|
20240221,123900,262101610,9090,9090,9090,9090,1
|
|
20240221,123800,262092520,9070,9070,9070,9070,3
|
|
20240221,123700,262065310,9080,9080,9080,9080,300
|
|
20240221,123600,259341310,9070,9070,9070,9070,3
|
|
20240221,123500,259314100,9080,9080,9080,9080,10
|
|
20240221,123400,259223300,9070,9070,9070,9070,0
|
|
20240221,123300,259223300,9070,9070,9070,9070,3
|
|
20240221,123200,259196090,9090,9090,9090,9090,0
|
|
20240221,123100,259196090,9090,9070,9090,9070,14
|
|
20240221,123000,259068890,9090,9080,9090,9080,378
|
|
20240221,122900,255635870,9070,9070,9070,9070,0
|
|
20240221,122800,255635870,9070,9080,9080,9070,403
|
|
20240221,122700,251976660,9070,9070,9070,9070,0
|
|
20240221,122600,251976660,9070,9070,9070,9070,13
|
|
20240221,122500,251858750,9070,9070,9070,9070,0
|
|
20240221,122400,251858750,9070,9070,9070,9070,3
|
|
20240221,122300,251831540,9070,9070,9070,9070,4
|
|
20240221,122200,251795260,9080,9080,9080,9080,46
|
|
20240221,122100,251377580,9070,9080,9080,9070,205
|
|
20240221,122000,249518210,9070,9070,9070,9070,0
|
|
20240221,121900,249518210,9070,9070,9070,9070,3
|
|
20240221,121800,249491000,9080,9070,9080,9070,17
|
|
20240221,121700,249336660,9080,9070,9080,9070,4
|
|
20240221,121600,249300370,9070,9070,9070,9070,5
|
|
20240221,121500,249255020,9080,9080,9080,9080,2
|
|
20240221,121400,249236860,9080,9080,9080,9080,4
|
|
20240221,121300,249200540,9070,9070,9070,9070,0
|
|
20240221,121200,249200540,9070,9070,9070,9070,3
|
|
20240221,121100,249173330,9070,9070,9070,9070,0
|
|
20240221,121000,249173330,9070,9070,9070,9070,0
|
|
20240221,120900,249173330,9070,9070,9070,9070,284
|
|
20240221,120800,246597450,9080,9080,9080,9080,0
|
|
20240221,120700,246597450,9080,9080,9080,9080,2
|
|
20240221,120600,246579290,9100,9100,9100,9100,60
|
|
20240221,120500,246033290,9100,9090,9100,9080,492
|
|
20240221,120400,241565730,9090,9080,9090,9080,11
|
|
20240221,120300,241465840,9100,9100,9100,9100,5
|
|
20240221,120200,241420340,9100,9100,9100,9080,11
|
|
20240221,120100,241320300,9090,9090,9090,9090,1
|
|
20240221,120000,241311210,9090,9080,9090,9080,204
|
|
20240221,115900,239456880,9090,9100,9100,9090,205
|
|
20240221,115800,237593380,9090,9080,9090,9080,203
|
|
20240221,115700,235748140,9080,9080,9080,9080,0
|
|
20240221,115600,235748140,9080,9080,9080,9080,0
|
|
20240221,115500,235748140,9080,9080,9080,9080,3
|
|
20240221,115400,235720900,9080,9080,9080,9080,10
|
|
20240221,115300,235630100,9080,9100,9100,9080,10
|
|
20240221,115200,235539160,9100,9100,9100,9100,0
|
|
20240221,115100,235539160,9100,9080,9100,9080,60
|
|
20240221,115000,234993760,9080,9080,9080,9080,3
|
|
20240221,114900,234966520,9080,9080,9080,9080,10
|
|
20240221,114800,234875720,9080,9080,9080,9080,3
|
|
20240221,114700,234848480,9090,9090,9090,9090,1
|
|
20240221,114600,234839390,9080,9090,9090,9080,1023
|
|
20240221,114500,225543520,9100,9100,9100,9100,23
|
|
20240221,114400,225334220,9100,9100,9100,9100,0
|
|
20240221,114300,225334220,9100,9130,9130,9100,112
|
|
20240221,114200,224314260,9120,9100,9130,9100,229
|
|
20240221,114100,222229010,9090,9090,9090,9090,3
|
|
20240221,114000,222201740,9100,9100,9100,9100,0
|
|
20240221,113900,222201740,9100,9100,9100,9100,2
|
|
20240221,113800,222183540,9090,9100,9100,9090,13
|
|
20240221,113700,222065270,9100,9100,9100,9100,53
|
|
20240221,113600,221582970,9090,9100,9100,9090,4
|
|
20240221,113500,221546600,9100,9100,9100,9100,187
|
|
20240221,113400,219844900,9100,9110,9110,9100,703
|
|
20240221,113300,213445600,9100,9110,9110,9100,2
|
|
20240221,113200,213427390,9100,9110,9110,9100,34
|
|
20240221,113100,213117670,9100,9100,9100,9100,3
|
|
20240221,113000,213090370,9100,9100,9100,9100,0
|
|
20240221,112900,213090370,9100,9100,9100,9100,3
|
|
20240221,112800,213063070,9100,9110,9110,9100,96
|
|
20240221,112700,212188520,9110,9110,9110,9110,4
|
|
20240221,112600,212152080,9110,9120,9120,9110,47
|
|
20240221,112500,211723640,9120,9120,9120,9120,1
|
|
20240221,112400,211714520,9120,9120,9120,9120,10
|
|
20240221,112300,211623320,9120,9120,9120,9120,2
|
|
20240221,112200,211605080,9120,9120,9120,9120,10
|
|
20240221,112100,211513880,9120,9120,9120,9120,1
|
|
20240221,112000,211504760,9120,9130,9130,9120,55
|
|
20240221,111900,211002620,9150,9150,9150,9150,0
|
|
20240221,111800,211002620,9150,9150,9150,9150,0
|
|
20240221,111700,211002620,9150,9150,9150,9150,1
|
|
20240221,111600,210993470,9150,9150,9150,9140,12
|
|
20240221,111500,210883770,9140,9140,9140,9140,5
|
|
20240221,111400,210838070,9140,9140,9160,9140,61
|
|
20240221,111300,210280280,9160,9130,9160,9110,297
|
|
20240221,111200,207567880,9110,9130,9130,9110,51
|
|
20240221,111100,207102420,9130,9130,9130,9120,25
|
|
20240221,111000,206874220,9120,9120,9130,9120,16
|
|
20240221,110900,206728240,9110,9110,9110,9110,1
|
|
20240221,110800,206719130,9130,9130,9130,9130,0
|
|
20240221,110700,206719130,9130,9130,9150,9130,32
|
|
20240221,110600,206426730,9140,9150,9150,9130,67
|
|
20240221,110500,205814800,9110,9130,9150,9110,12
|
|
20240221,110400,205705100,9150,9130,9150,9130,15
|
|
20240221,110300,205568010,9150,9130,9150,9130,12
|
|
20240221,110200,205458330,9150,9120,9150,9120,15
|
|
20240221,110100,205321410,9130,9150,9150,9130,120
|
|
20240221,110000,204223650,9150,9110,9150,9110,32
|
|
20240221,105900,203932090,9100,9100,9100,9100,11
|
|
20240221,105800,203831990,9100,9110,9110,9100,21
|
|
20240221,105700,203640790,9110,9110,9110,9110,5
|
|
20240221,105600,203595240,9090,9090,9090,9090,0
|
|
20240221,105500,203595240,9090,9090,9090,9090,0
|
|
20240221,105400,203595240,9090,9090,9090,9080,1419
|
|
20240221,105300,190696540,9090,9090,9090,9090,340
|
|
20240221,105200,187605940,9090,9100,9100,9090,3
|
|
20240221,105100,187578650,9100,9130,9130,9100,714
|
|
20240221,105000,181068000,9090,9110,9110,9090,1039
|
|
20240221,104900,171616780,9110,9110,9110,9110,10
|
|
20240221,104800,171525680,9110,9110,9110,9110,0
|
|
20240221,104700,171525680,9110,9110,9110,9110,3
|
|
20240221,104600,171498350,9130,9130,9130,9130,0
|
|
20240221,104500,171498350,9130,9130,9130,9130,0
|
|
20240221,104400,171498350,9130,9130,9130,9130,0
|
|
20240221,104300,171498350,9130,9130,9130,9130,100
|
|
20240221,104200,170585350,9130,9110,9130,9110,31
|
|
20240221,104100,170302920,9110,9110,9110,9110,0
|
|
20240221,104000,170302920,9110,9110,9110,9110,2
|
|
20240221,103900,170284700,9130,9130,9130,9130,0
|
|
20240221,103800,170284700,9130,9130,9130,9130,1
|
|
20240221,103700,170275570,9090,9090,9090,9090,0
|
|
20240221,103600,170275570,9090,9090,9090,9090,0
|
|
20240221,103500,170275570,9090,9090,9090,9090,0
|
|
20240221,103400,170275570,9090,9090,9090,9090,0
|
|
20240221,103300,170275570,9090,9090,9090,9090,0
|
|
20240221,103200,170275570,9090,9090,9090,9090,0
|
|
20240221,103100,170275570,9090,9090,9090,9090,0
|
|
20240221,103000,170275570,9090,9110,9110,9090,1836
|
|
20240221,102900,153567040,9130,9130,9130,9130,0
|
|
20240221,102800,153567040,9130,9130,9130,9130,0
|
|
20240221,102700,153567040,9130,9130,9130,9130,10
|
|
20240221,102600,153475740,9120,9120,9120,9120,600
|
|
20240221,102500,148003740,9120,9120,9120,9120,0
|
|
20240221,102400,148003740,9120,9120,9120,9120,0
|
|
20240221,102300,148003740,9120,9120,9120,9120,0
|
|
20240221,102200,148003740,9120,9120,9120,9120,0
|
|
20240221,102100,148003740,9120,9120,9120,9120,1
|
|
20240221,102000,147994620,9110,9110,9110,9110,0
|
|
20240221,101900,147994620,9110,9120,9120,9110,97
|
|
20240221,101800,147110480,9110,9110,9110,9110,0
|
|
20240221,101700,147110480,9110,9110,9110,9110,6
|
|
20240221,101600,147055820,9120,9130,9130,9120,107
|
|
20240221,101500,146079710,9130,9130,9130,9130,0
|
|
20240221,101400,146079710,9130,9130,9130,9130,290
|
|
20240221,101300,143432010,9110,9110,9110,9110,0
|
|
20240221,101200,143432010,9110,9110,9110,9110,0
|
|
20240221,101100,143432010,9110,9110,9110,9110,0
|
|
20240221,101000,143432010,9110,9110,9110,9110,41
|
|
20240221,100900,143058500,9120,9160,9160,9120,265
|
|
20240221,100800,140640500,9160,9160,9160,9160,0
|
|
20240221,100700,140640500,9160,9160,9160,9160,0
|
|
20240221,100600,140640500,9160,9160,9160,9160,0
|
|
20240221,100500,140640500,9160,9120,9160,9120,104
|
|
20240221,100400,139691980,9130,9130,9130,9130,93
|
|
20240221,100300,138842890,9130,9130,9130,9130,2
|
|
20240221,100200,138824630,9130,9130,9130,9130,4
|
|
20240221,100100,138788110,9130,9130,9130,9130,0
|
|
20240221,100000,138788110,9130,9130,9130,9130,1
|
|
20240221,095900,138778980,9140,9140,9140,9140,0
|
|
20240221,095800,138778980,9140,9140,9140,9140,92
|
|
20240221,095700,137938100,9140,9140,9140,9140,0
|
|
20240221,095600,137938100,9140,9140,9140,9140,0
|
|
20240221,095500,137938100,9140,9140,9140,9140,1
|
|
20240221,095400,137928960,9140,9140,9140,9140,0
|
|
20240221,095300,137928960,9140,9150,9150,9140,13
|
|
20240221,095200,137810020,9150,9150,9150,9150,0
|
|
20240221,095100,137810020,9150,9160,9160,9150,315
|
|
20240221,095000,134926770,9170,9170,9170,9170,10
|
|
20240221,094900,134835070,9150,9150,9150,9150,0
|
|
20240221,094800,134835070,9150,9150,9150,9150,0
|
|
20240221,094700,134835070,9150,9150,9150,9150,5
|
|
20240221,094600,134789320,9150,9150,9150,9150,5
|
|
20240221,094500,134743570,9170,9170,9170,9170,150
|
|
20240221,094400,133368070,9150,9150,9150,9150,0
|
|
20240221,094300,133368070,9150,9150,9150,9150,0
|
|
20240221,094200,133368070,9150,9150,9150,9150,2
|
|
20240221,094100,133349770,9150,9150,9150,9150,0
|
|
20240221,094000,133349770,9150,9160,9160,9150,799
|
|
20240221,093900,126033370,9170,9170,9170,9170,0
|
|
20240221,093800,126033370,9170,9170,9180,9170,97
|
|
20240221,093700,125143840,9170,9180,9180,9170,2
|
|
20240221,093600,125125490,9170,9180,9180,9170,37
|
|
20240221,093500,124786040,9200,9180,9200,9160,12
|
|
20240221,093400,124675980,9160,9150,9160,9150,439
|
|
20240221,093300,120654750,9160,9180,9180,9160,2563
|
|
20240221,093200,97159540,9200,9190,9200,9190,2
|
|
20240221,093100,97141150,9190,9190,9190,9180,34
|
|
20240221,093000,96828800,9180,9190,9190,9180,25
|
|
20240221,092900,96599270,9170,9170,9170,9170,466
|
|
20240221,092800,92326050,9170,9180,9180,9170,140
|
|
20240221,092700,91042150,9180,9180,9180,9180,3
|
|
20240221,092600,91014610,9190,9230,9230,9190,532
|
|
20240221,092500,86124950,9230,9180,9230,9180,41
|
|
20240221,092400,85747340,9180,9150,9180,9150,8
|
|
20240221,092300,85674050,9180,9150,9180,9150,17
|
|
20240221,092200,85518050,9150,9170,9170,9150,374
|
|
20240221,092100,82091570,9180,9180,9180,9180,500
|
|
20240221,092000,77501570,9180,9220,9240,9180,2141
|
|
20240221,091900,57746780,9220,9180,9220,9180,806
|
|
20240221,091800,50336800,9180,9170,9180,9170,3003
|
|
20240221,091700,22771210,9170,9170,9170,9170,80
|
|
20240221,091600,22037610,9170,9100,9170,9100,1412
|
|
20240221,091500,9185560,9100,9090,9100,9090,29
|
|
20240221,091400,8921680,9090,9100,9100,9090,170
|
|
20240221,091300,7375010,9100,9100,9100,9100,2
|
|
20240221,091200,7356810,9110,9110,9110,9110,22
|
|
20240221,091100,7156390,9110,9110,9110,9110,10
|
|
20240221,091000,7065290,9110,9100,9110,9090,434
|
|
20240221,090900,3116690,9100,9100,9100,9100,1
|
|
20240221,090800,3107590,9100,9100,9100,9100,10
|
|
20240221,090700,3016590,9100,9100,9100,9100,0
|
|
20240221,090600,3016590,9100,9100,9100,9100,0
|
|
20240221,090500,3016590,9100,9100,9100,9100,191
|
|
20240221,090400,1278490,9110,9110,9110,9110,5
|
|
20240221,090300,1232940,9110,9110,9110,9110,28
|
|
20240221,090200,977860,9100,9100,9100,9100,0
|
|
20240221,090100,977860,9100,9100,9100,9100,0
|
|
20240221,090000,977860,9100,9160,9170,9100,107
|