652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194900,34766305,3165,3165,3165,3165,481
|
|
20240222,194800,34766305,3165,3165,3165,3165,0
|
|
20240222,194700,34766305,3165,3165,3165,3165,0
|
|
20240222,194600,34766305,3165,3165,3165,3165,0
|
|
20240222,194500,34766305,3165,3165,3165,3165,0
|
|
20240222,194400,34766305,3165,3165,3165,3165,0
|
|
20240222,194300,34766305,3165,3165,3165,3165,0
|
|
20240222,194200,34766305,3165,3165,3165,3165,0
|
|
20240222,194100,34766305,3165,3165,3165,3165,0
|
|
20240222,194000,34766305,3165,3165,3165,3165,0
|
|
20240222,193900,34766305,3165,3165,3165,3165,0
|
|
20240222,193800,34766305,3165,3165,3165,3165,0
|
|
20240222,193700,34766305,3165,3165,3165,3165,0
|
|
20240222,193600,34766305,3165,3165,3165,3165,0
|
|
20240222,193500,34766305,3165,3165,3165,3165,0
|
|
20240222,193400,34766305,3165,3165,3165,3165,0
|
|
20240222,193300,34766305,3165,3165,3165,3165,0
|
|
20240222,193200,34766305,3165,3165,3165,3165,0
|
|
20240222,193100,34766305,3165,3165,3165,3165,0
|
|
20240222,193000,34766305,3165,3165,3165,3165,0
|
|
20240222,192900,34766305,3165,3165,3165,3165,0
|
|
20240222,192800,34766305,3165,3165,3165,3165,0
|
|
20240222,192700,34766305,3165,3165,3165,3165,0
|
|
20240222,192600,34766305,3165,3165,3165,3165,0
|
|
20240222,192500,34766305,3165,3165,3165,3165,0
|
|
20240222,192400,34766305,3165,3165,3165,3165,0
|
|
20240222,192300,34766305,3165,3165,3165,3165,0
|
|
20240222,192200,34766305,3165,3165,3165,3165,0
|
|
20240222,192100,34766305,3165,3165,3165,3165,0
|
|
20240222,192000,34766305,3165,3165,3165,3165,0
|
|
20240222,191900,34766305,3165,3165,3165,3165,481
|
|
20240222,191800,34766305,3165,3165,3165,3165,0
|
|
20240222,191700,34766305,3165,3165,3165,3165,0
|
|
20240222,191600,34766305,3165,3165,3165,3165,0
|
|
20240222,191500,34766305,3165,3165,3165,3165,0
|
|
20240222,191400,34766305,3165,3165,3165,3165,0
|
|
20240222,191300,34766305,3165,3165,3165,3165,0
|
|
20240222,191200,34766305,3165,3165,3165,3165,0
|
|
20240222,191100,34766305,3165,3165,3165,3165,0
|
|
20240222,191000,34766305,3165,3165,3165,3165,0
|
|
20240222,190900,34766305,3165,3165,3165,3165,0
|
|
20240222,190800,34766305,3165,3165,3165,3165,0
|
|
20240222,190700,34766305,3165,3165,3165,3165,0
|
|
20240222,190600,34766305,3165,3165,3165,3165,0
|
|
20240222,190500,34766305,3165,3165,3165,3165,0
|
|
20240222,190400,34766305,3165,3165,3165,3165,0
|
|
20240222,190300,34766305,3165,3165,3165,3165,0
|
|
20240222,190200,34766305,3165,3165,3165,3165,0
|
|
20240222,190100,34766305,3165,3165,3165,3165,0
|
|
20240222,190000,34766305,3165,3165,3165,3165,0
|
|
20240222,185900,34766305,3165,3165,3165,3165,0
|
|
20240222,185800,34766305,3165,3165,3165,3165,0
|
|
20240222,185700,34766305,3165,3165,3165,3165,0
|
|
20240222,185600,34766305,3165,3165,3165,3165,0
|
|
20240222,185500,34766305,3165,3165,3165,3165,0
|
|
20240222,185400,34766305,3165,3165,3165,3165,0
|
|
20240222,185300,34766305,3165,3165,3165,3165,0
|
|
20240222,185200,34766305,3165,3165,3165,3165,0
|
|
20240222,185100,34766305,3165,3165,3165,3165,0
|
|
20240222,185000,34766305,3165,3165,3165,3165,0
|
|
20240222,184900,34766305,3165,3165,3165,3165,481
|
|
20240222,184800,34766305,3165,3165,3165,3165,0
|
|
20240222,184700,34766305,3165,3165,3165,3165,0
|
|
20240222,184600,34766305,3165,3165,3165,3165,0
|
|
20240222,184500,34766305,3165,3165,3165,3165,0
|
|
20240222,184400,34766305,3165,3165,3165,3165,0
|
|
20240222,184300,34766305,3165,3165,3165,3165,0
|
|
20240222,184200,34766305,3165,3165,3165,3165,0
|
|
20240222,184100,34766305,3165,3165,3165,3165,0
|
|
20240222,184000,34766305,3165,3165,3165,3165,0
|
|
20240222,183900,34766305,3165,3165,3165,3165,0
|
|
20240222,183800,34766305,3165,3165,3165,3165,0
|
|
20240222,183700,34766305,3165,3165,3165,3165,0
|
|
20240222,183600,34766305,3165,3165,3165,3165,0
|
|
20240222,183500,34766305,3165,3165,3165,3165,0
|
|
20240222,183400,34766305,3165,3165,3165,3165,0
|
|
20240222,183300,34766305,3165,3165,3165,3165,0
|
|
20240222,183200,34766305,3165,3165,3165,3165,0
|
|
20240222,183100,34766305,3165,3165,3165,3165,0
|
|
20240222,183000,34766305,3165,3165,3165,3165,0
|
|
20240222,182900,34766305,3165,3165,3165,3165,0
|
|
20240222,182800,34766305,3165,3165,3165,3165,0
|
|
20240222,182700,34766305,3165,3165,3165,3165,0
|
|
20240222,182600,34766305,3165,3165,3165,3165,0
|
|
20240222,182500,34766305,3165,3165,3165,3165,0
|
|
20240222,182400,34766305,3165,3165,3165,3165,0
|
|
20240222,182300,34766305,3165,3165,3165,3165,0
|
|
20240222,182200,34766305,3165,3165,3165,3165,0
|
|
20240222,182100,34766305,3165,3165,3165,3165,0
|
|
20240222,182000,34766305,3165,3165,3165,3165,0
|
|
20240222,181900,34766305,3165,3165,3165,3165,481
|
|
20240222,181800,34766305,3165,3165,3165,3165,0
|
|
20240222,181700,34766305,3165,3165,3165,3165,0
|
|
20240222,181600,34766305,3165,3165,3165,3165,0
|
|
20240222,181500,34766305,3165,3165,3165,3165,0
|
|
20240222,181400,34766305,3165,3165,3165,3165,0
|
|
20240222,181300,34766305,3165,3165,3165,3165,0
|
|
20240222,181200,34766305,3165,3165,3165,3165,0
|
|
20240222,181100,34766305,3165,3165,3165,3165,0
|
|
20240222,181000,34766305,3165,3165,3165,3165,0
|
|
20240222,180900,34766305,3165,3165,3165,3165,0
|
|
20240222,180800,34766305,3165,3165,3165,3165,0
|
|
20240222,180700,34766305,3165,3165,3165,3165,0
|
|
20240222,180600,34766305,3165,3165,3165,3165,0
|
|
20240222,180500,34766305,3165,3165,3165,3165,0
|
|
20240222,180400,34766305,3165,3165,3165,3165,0
|
|
20240222,180300,34766305,3165,3165,3165,3165,0
|
|
20240222,180200,34766305,3165,3165,3165,3165,0
|
|
20240222,180100,34766305,3165,3165,3165,3165,0
|
|
20240222,180000,34766305,3165,3165,3165,3165,0
|
|
20240222,175900,34766305,3165,3165,3165,3165,0
|
|
20240222,175800,34766305,3165,3165,3165,3165,0
|
|
20240222,175700,34766305,3165,3165,3165,3165,0
|
|
20240222,175600,34766305,3165,3165,3165,3165,0
|
|
20240222,175500,34766305,3165,3165,3165,3165,0
|
|
20240222,175400,34766305,3165,3165,3165,3165,0
|
|
20240222,175300,34766305,3165,3165,3165,3165,0
|
|
20240222,175200,34766305,3165,3165,3165,3165,0
|
|
20240222,175100,34766305,3165,3165,3165,3165,0
|
|
20240222,175000,34766305,3165,3165,3165,3165,0
|
|
20240222,174900,34766305,3165,3165,3165,3165,481
|
|
20240222,174800,34766305,3165,3165,3165,3165,0
|
|
20240222,174700,34766305,3165,3165,3165,3165,0
|
|
20240222,174600,34766305,3165,3165,3165,3165,0
|
|
20240222,174500,34766305,3165,3165,3165,3165,0
|
|
20240222,174400,34766305,3165,3165,3165,3165,0
|
|
20240222,174300,34766305,3165,3165,3165,3165,0
|
|
20240222,174200,34766305,3165,3165,3165,3165,0
|
|
20240222,174100,34766305,3165,3165,3165,3165,0
|
|
20240222,174000,34766305,3165,3165,3165,3165,0
|
|
20240222,173900,34766305,3165,3165,3165,3165,0
|
|
20240222,173800,34766305,3165,3165,3165,3165,0
|
|
20240222,173700,34766305,3165,3165,3165,3165,0
|
|
20240222,173600,34766305,3165,3165,3165,3165,0
|
|
20240222,173500,34766305,3165,3165,3165,3165,0
|
|
20240222,173400,34766305,3165,3165,3165,3165,0
|
|
20240222,173300,34766305,3165,3165,3165,3165,0
|
|
20240222,173200,34766305,3165,3165,3165,3165,0
|
|
20240222,173100,34766305,3165,3165,3165,3165,0
|
|
20240222,173000,34766305,3165,3165,3165,3165,0
|
|
20240222,172900,34766305,3165,3165,3165,3165,0
|
|
20240222,172800,34766305,3165,3165,3165,3165,0
|
|
20240222,172700,34766305,3165,3165,3165,3165,0
|
|
20240222,172600,34766305,3165,3165,3165,3165,0
|
|
20240222,172500,34766305,3165,3165,3165,3165,0
|
|
20240222,172400,34766305,3165,3165,3165,3165,0
|
|
20240222,172300,34766305,3165,3165,3165,3165,0
|
|
20240222,172200,34766305,3165,3165,3165,3165,0
|
|
20240222,172100,34766305,3165,3165,3165,3165,0
|
|
20240222,172000,34766305,3165,3165,3165,3165,0
|
|
20240222,171900,34766305,3165,3165,3165,3165,481
|
|
20240222,171800,34766305,3165,3165,3165,3165,0
|
|
20240222,171700,34766305,3165,3165,3165,3165,0
|
|
20240222,171600,34766305,3165,3165,3165,3165,0
|
|
20240222,171500,34766305,3165,3165,3165,3165,0
|
|
20240222,171400,34766305,3165,3165,3165,3165,0
|
|
20240222,171300,34766305,3165,3165,3165,3165,0
|
|
20240222,171200,34766305,3165,3165,3165,3165,0
|
|
20240222,171100,34766305,3165,3165,3165,3165,0
|
|
20240222,171000,34766305,3165,3165,3165,3165,0
|
|
20240222,170900,34766305,3165,3165,3165,3165,0
|
|
20240222,170800,34766305,3165,3165,3165,3165,0
|
|
20240222,170700,34766305,3165,3165,3165,3165,0
|
|
20240222,170600,34766305,3165,3165,3165,3165,0
|
|
20240222,170500,34766305,3165,3165,3165,3165,0
|
|
20240222,170400,34766305,3165,3165,3165,3165,0
|
|
20240222,170300,34766305,3165,3165,3165,3165,0
|
|
20240222,170200,34766305,3165,3165,3165,3165,0
|
|
20240222,170100,34766305,3165,3165,3165,3165,0
|
|
20240222,170000,34766305,3165,3165,3165,3165,0
|
|
20240222,165900,34766305,3165,3165,3165,3165,0
|
|
20240222,165800,34766305,3165,3165,3165,3165,0
|
|
20240222,165700,34766305,3165,3165,3165,3165,0
|
|
20240222,165600,34766305,3165,3165,3165,3165,0
|
|
20240222,165500,34766305,3165,3165,3165,3165,0
|
|
20240222,165400,34766305,3165,3165,3165,3165,0
|
|
20240222,165300,34766305,3165,3165,3165,3165,0
|
|
20240222,165200,34766305,3165,3165,3165,3165,0
|
|
20240222,165100,34766305,3165,3165,3165,3165,0
|
|
20240222,165000,34766305,3165,3165,3165,3165,0
|
|
20240222,164900,34766305,3165,3165,3165,3165,481
|
|
20240222,164800,34766305,3165,3165,3165,3165,0
|
|
20240222,164700,34766305,3165,3165,3165,3165,0
|
|
20240222,164600,34766305,3165,3165,3165,3165,0
|
|
20240222,164500,34766305,3165,3165,3165,3165,0
|
|
20240222,164400,34766305,3165,3165,3165,3165,0
|
|
20240222,164300,34766305,3165,3165,3165,3165,0
|
|
20240222,164200,34766305,3165,3165,3165,3165,0
|
|
20240222,164100,34766305,3165,3165,3165,3165,0
|
|
20240222,164000,34766305,3165,3165,3165,3165,0
|
|
20240222,163900,34766305,3165,3165,3165,3165,0
|
|
20240222,163800,34766305,3165,3165,3165,3165,0
|
|
20240222,163700,34766305,3165,3165,3165,3165,0
|
|
20240222,163600,34766305,3165,3165,3165,3165,0
|
|
20240222,163500,34766305,3165,3165,3165,3165,0
|
|
20240222,163400,34766305,3165,3165,3165,3165,0
|
|
20240222,163300,34766305,3165,3165,3165,3165,0
|
|
20240222,163200,34766305,3165,3165,3165,3165,0
|
|
20240222,163100,34766305,3165,3165,3165,3165,0
|
|
20240222,163000,34766305,3165,3165,3165,3165,0
|
|
20240222,162900,34766305,3165,3165,3165,3165,0
|
|
20240222,162800,34766305,3165,3165,3165,3165,0
|
|
20240222,162700,34766305,3165,3165,3165,3165,0
|
|
20240222,162600,34766305,3165,3165,3165,3165,0
|
|
20240222,162500,34766305,3165,3165,3165,3165,0
|
|
20240222,162400,34766305,3165,3165,3165,3165,0
|
|
20240222,162300,34766305,3165,3165,3165,3165,0
|
|
20240222,162200,34766305,3165,3165,3165,3165,0
|
|
20240222,162100,34766305,3165,3165,3165,3165,0
|
|
20240222,162000,34766305,3165,3165,3165,3165,0
|
|
20240222,161900,34766305,3165,3165,3165,3165,481
|
|
20240222,161800,34766305,3165,3165,3165,3165,0
|
|
20240222,161700,34766305,3165,3165,3165,3165,0
|
|
20240222,161600,34766305,3165,3165,3165,3165,0
|
|
20240222,161500,34766305,3165,3165,3165,3165,0
|
|
20240222,161400,34766305,3165,3165,3165,3165,0
|
|
20240222,161300,34766305,3165,3165,3165,3165,0
|
|
20240222,161200,34766305,3165,3165,3165,3165,0
|
|
20240222,161100,34766305,3165,3165,3165,3165,0
|
|
20240222,161000,34766305,3165,3165,3165,3165,0
|
|
20240222,160900,34766305,3165,3165,3165,3165,0
|
|
20240222,160800,34766305,3165,3165,3165,3165,0
|
|
20240222,160700,34766305,3165,3165,3165,3165,0
|
|
20240222,160600,34766305,3165,3165,3165,3165,0
|
|
20240222,160500,34766305,3165,3165,3165,3165,0
|
|
20240222,160400,34766305,3165,3165,3165,3165,0
|
|
20240222,160300,34766305,3165,3165,3165,3165,0
|
|
20240222,160200,34766305,3165,3165,3165,3165,0
|
|
20240222,160100,34766305,3165,3165,3165,3165,0
|
|
20240222,160000,34766305,3165,3165,3165,3165,0
|
|
20240222,155900,34766305,3165,3165,3165,3165,0
|
|
20240222,155800,34766305,3165,3165,3165,3165,0
|
|
20240222,155700,34766305,3165,3165,3165,3165,0
|
|
20240222,155600,34766305,3165,3165,3165,3165,0
|
|
20240222,155500,34766305,3165,3165,3165,3165,0
|
|
20240222,155400,34766305,3165,3165,3165,3165,0
|
|
20240222,155300,34766305,3165,3165,3165,3165,0
|
|
20240222,155200,34766305,3165,3165,3165,3165,0
|
|
20240222,155100,34766305,3165,3165,3165,3165,0
|
|
20240222,155000,34766305,3165,3165,3165,3165,0
|
|
20240222,154900,34766305,3165,3165,3165,3165,481
|
|
20240222,154800,34766305,3165,3165,3165,3165,0
|
|
20240222,154700,34766305,3165,3165,3165,3165,0
|
|
20240222,154600,34766305,3165,3165,3165,3165,0
|
|
20240222,154500,34766305,3165,3165,3165,3165,0
|
|
20240222,154400,34766305,3165,3165,3165,3165,0
|
|
20240222,154300,34766305,3165,3165,3165,3165,0
|
|
20240222,154200,34766305,3165,3165,3165,3165,0
|
|
20240222,154100,34766305,3165,3165,3165,3165,0
|
|
20240222,154000,34766305,3165,3165,3165,3165,0
|
|
20240222,153900,34766305,3165,3165,3165,3165,0
|
|
20240222,153800,34766305,3165,3165,3165,3165,0
|
|
20240222,153700,34766305,3165,3165,3165,3165,0
|
|
20240222,153600,34766305,3165,3165,3165,3165,0
|
|
20240222,153500,34766305,3165,3165,3165,3165,0
|
|
20240222,153400,34766305,3165,3165,3165,3165,0
|
|
20240222,153300,34766305,3165,3165,3165,3165,0
|
|
20240222,153200,34766305,3165,3165,3165,3165,0
|
|
20240222,153100,34766305,3165,3165,3165,3165,0
|
|
20240222,153000,34766305,3165,3165,3165,3165,481
|
|
20240222,152900,33243940,3165,3165,3165,3165,0
|
|
20240222,152800,33243940,3165,3165,3165,3165,0
|
|
20240222,152700,33243940,3165,3165,3165,3165,0
|
|
20240222,152600,33243940,3165,3165,3165,3165,0
|
|
20240222,152500,33243940,3165,3165,3165,3165,0
|
|
20240222,152400,33243940,3165,3165,3165,3165,0
|
|
20240222,152300,33243940,3165,3165,3165,3165,0
|
|
20240222,152200,33243940,3165,3165,3165,3165,0
|
|
20240222,152100,33243940,3165,3165,3165,3165,0
|
|
20240222,152000,33243940,3165,3165,3165,3165,0
|
|
20240222,151900,33243940,3165,3140,3165,3140,459
|
|
20240222,151800,31797435,3160,3150,3165,3140,34
|
|
20240222,151700,31690225,3145,3145,3145,3145,2
|
|
20240222,151600,31683935,3145,3150,3150,3145,113
|
|
20240222,151500,31328545,3150,3150,3150,3150,0
|
|
20240222,151400,31328545,3150,3150,3150,3150,0
|
|
20240222,151300,31328545,3150,3150,3150,3150,0
|
|
20240222,151200,31328545,3150,3150,3150,3150,2
|
|
20240222,151100,31322245,3145,3145,3145,3145,7
|
|
20240222,151000,31300230,3145,3145,3145,3145,0
|
|
20240222,150900,31300230,3145,3145,3145,3145,0
|
|
20240222,150800,31300230,3145,3145,3145,3145,8
|
|
20240222,150700,31275070,3145,3145,3145,3145,0
|
|
20240222,150600,31275070,3145,3145,3145,3145,0
|
|
20240222,150500,31275070,3145,3145,3145,3145,0
|
|
20240222,150400,31275070,3145,3145,3145,3145,0
|
|
20240222,150300,31275070,3145,3145,3145,3145,0
|
|
20240222,150200,31275070,3145,3145,3145,3145,0
|
|
20240222,150100,31275070,3145,3145,3145,3145,0
|
|
20240222,150000,31275070,3145,3145,3145,3145,0
|
|
20240222,145900,31275070,3145,3145,3145,3145,0
|
|
20240222,145800,31275070,3145,3145,3145,3145,7
|
|
20240222,145700,31253055,3145,3145,3145,3145,0
|
|
20240222,145600,31253055,3145,3145,3145,3145,0
|
|
20240222,145500,31253055,3145,3145,3145,3145,0
|
|
20240222,145400,31253055,3145,3145,3145,3145,0
|
|
20240222,145300,31253055,3145,3145,3145,3145,0
|
|
20240222,145200,31253055,3145,3145,3145,3145,0
|
|
20240222,145100,31253055,3145,3145,3145,3145,0
|
|
20240222,145000,31253055,3145,3145,3145,3145,0
|
|
20240222,144900,31253055,3145,3145,3145,3145,0
|
|
20240222,144800,31253055,3145,3145,3145,3145,1
|
|
20240222,144700,31249910,3160,3145,3160,3145,304
|
|
20240222,144600,30289285,3160,3155,3160,3155,335
|
|
20240222,144500,29231375,3150,3150,3150,3150,8
|
|
20240222,144400,29206175,3150,3150,3150,3150,0
|
|
20240222,144300,29206175,3150,3150,3150,3150,0
|
|
20240222,144200,29206175,3150,3150,3150,3150,0
|
|
20240222,144100,29206175,3150,3150,3150,3150,0
|
|
20240222,144000,29206175,3150,3155,3155,3150,321
|
|
20240222,143900,28195015,3170,3170,3170,3170,0
|
|
20240222,143800,28195015,3170,3170,3170,3170,0
|
|
20240222,143700,28195015,3170,3170,3170,3170,0
|
|
20240222,143600,28195015,3170,3170,3170,3170,0
|
|
20240222,143500,28195015,3170,3170,3170,3170,0
|
|
20240222,143400,28195015,3170,3170,3170,3170,0
|
|
20240222,143300,28195015,3170,3170,3170,3170,0
|
|
20240222,143200,28195015,3170,3170,3170,3170,0
|
|
20240222,143100,28195015,3170,3170,3170,3170,0
|
|
20240222,143000,28195015,3170,3170,3170,3170,0
|
|
20240222,142900,28195015,3170,3170,3170,3170,0
|
|
20240222,142800,28195015,3170,3170,3170,3170,0
|
|
20240222,142700,28195015,3170,3170,3170,3170,0
|
|
20240222,142600,28195015,3170,3170,3170,3170,11
|
|
20240222,142500,28160145,3175,3175,3175,3175,0
|
|
20240222,142400,28160145,3175,3175,3175,3175,50
|
|
20240222,142300,28001395,3180,3180,3180,3180,0
|
|
20240222,142200,28001395,3180,3180,3180,3180,0
|
|
20240222,142100,28001395,3180,3180,3180,3180,0
|
|
20240222,142000,28001395,3180,3180,3180,3180,0
|
|
20240222,141900,28001395,3180,3180,3180,3180,0
|
|
20240222,141800,28001395,3180,3180,3180,3180,0
|
|
20240222,141700,28001395,3180,3180,3180,3180,0
|
|
20240222,141600,28001395,3180,3180,3180,3180,0
|
|
20240222,141500,28001395,3180,3170,3180,3150,509
|
|
20240222,141400,26393995,3155,3155,3155,3155,0
|
|
20240222,141300,26393995,3155,3155,3155,3155,0
|
|
20240222,141200,26393995,3155,3155,3155,3155,0
|
|
20240222,141100,26393995,3155,3155,3155,3155,0
|
|
20240222,141000,26393995,3155,3170,3170,3155,90
|
|
20240222,140900,26109985,3160,3160,3160,3160,1
|
|
20240222,140800,26106825,3175,3175,3175,3175,4
|
|
20240222,140700,26094125,3175,3175,3175,3175,0
|
|
20240222,140600,26094125,3175,3175,3175,3175,0
|
|
20240222,140500,26094125,3175,3175,3175,3175,0
|
|
20240222,140400,26094125,3175,3175,3175,3175,0
|
|
20240222,140300,26094125,3175,3175,3175,3175,0
|
|
20240222,140200,26094125,3175,3175,3175,3175,0
|
|
20240222,140100,26094125,3175,3175,3175,3175,1
|
|
20240222,140000,26090950,3180,3180,3180,3180,0
|
|
20240222,135900,26090950,3180,3155,3180,3155,322
|
|
20240222,135800,25072855,3175,3175,3175,3175,1
|
|
20240222,135700,25069680,3160,3160,3160,3160,0
|
|
20240222,135600,25069680,3160,3160,3160,3160,2
|
|
20240222,135500,25063360,3155,3155,3155,3155,0
|
|
20240222,135400,25063360,3155,3155,3155,3155,0
|
|
20240222,135300,25063360,3155,3155,3155,3155,0
|
|
20240222,135200,25063360,3155,3155,3155,3155,0
|
|
20240222,135100,25063360,3155,3155,3155,3155,0
|
|
20240222,135000,25063360,3155,3155,3155,3155,0
|
|
20240222,134900,25063360,3155,3155,3155,3155,0
|
|
20240222,134800,25063360,3155,3155,3155,3155,0
|
|
20240222,134700,25063360,3155,3155,3155,3155,0
|
|
20240222,134600,25063360,3155,3155,3155,3155,0
|
|
20240222,134500,25063360,3155,3155,3155,3155,1
|
|
20240222,134400,25060205,3155,3155,3155,3155,0
|
|
20240222,134300,25060205,3155,3155,3155,3155,0
|
|
20240222,134200,25060205,3155,3155,3155,3155,9
|
|
20240222,134100,25031810,3160,3160,3160,3160,216
|
|
20240222,134000,24349250,3160,3160,3160,3160,19
|
|
20240222,133900,24289210,3155,3155,3155,3155,0
|
|
20240222,133800,24289210,3155,3155,3155,3155,0
|
|
20240222,133700,24289210,3155,3155,3155,3155,0
|
|
20240222,133600,24289210,3155,3155,3155,3155,0
|
|
20240222,133500,24289210,3155,3155,3155,3155,0
|
|
20240222,133400,24289210,3155,3155,3155,3155,118
|
|
20240222,133300,23916920,3160,3160,3160,3160,0
|
|
20240222,133200,23916920,3160,3160,3160,3160,269
|
|
20240222,133100,23066880,3160,3160,3160,3160,0
|
|
20240222,133000,23066880,3160,3160,3160,3160,0
|
|
20240222,132900,23066880,3160,3160,3160,3160,0
|
|
20240222,132800,23066880,3160,3160,3160,3160,0
|
|
20240222,132700,23066880,3160,3160,3160,3160,0
|
|
20240222,132600,23066880,3160,3160,3160,3160,1
|
|
20240222,132500,23063720,3160,3160,3160,3160,11
|
|
20240222,132400,23028960,3160,3160,3160,3160,0
|
|
20240222,132300,23028960,3160,3160,3160,3160,0
|
|
20240222,132200,23028960,3160,3160,3160,3160,34
|
|
20240222,132100,22921520,3185,3185,3185,3185,0
|
|
20240222,132000,22921520,3185,3185,3185,3185,0
|
|
20240222,131900,22921520,3185,3185,3185,3185,0
|
|
20240222,131800,22921520,3185,3185,3185,3185,0
|
|
20240222,131700,22921520,3185,3165,3185,3165,207
|
|
20240222,131600,22264890,3175,3175,3175,3175,4
|
|
20240222,131500,22252190,3165,3165,3165,3165,0
|
|
20240222,131400,22252190,3165,3165,3165,3165,0
|
|
20240222,131300,22252190,3165,3165,3165,3165,0
|
|
20240222,131200,22252190,3165,3165,3165,3165,0
|
|
20240222,131100,22252190,3165,3165,3165,3165,0
|
|
20240222,131000,22252190,3165,3165,3165,3165,6
|
|
20240222,130900,22233200,3170,3170,3170,3170,0
|
|
20240222,130800,22233200,3170,3170,3170,3170,0
|
|
20240222,130700,22233200,3170,3170,3170,3170,0
|
|
20240222,130600,22233200,3170,3170,3170,3170,0
|
|
20240222,130500,22233200,3170,3170,3170,3170,0
|
|
20240222,130400,22233200,3170,3170,3170,3170,0
|
|
20240222,130300,22233200,3170,3170,3170,3170,0
|
|
20240222,130200,22233200,3170,3170,3170,3170,3
|
|
20240222,130100,22223690,3170,3170,3170,3170,0
|
|
20240222,130000,22223690,3170,3175,3175,3170,71
|
|
20240222,125900,21998610,3175,3175,3175,3175,0
|
|
20240222,125800,21998610,3175,3175,3175,3175,16
|
|
20240222,125700,21947810,3170,3170,3170,3170,0
|
|
20240222,125600,21947810,3170,3170,3170,3170,0
|
|
20240222,125500,21947810,3170,3170,3170,3170,0
|
|
20240222,125400,21947810,3170,3170,3170,3170,0
|
|
20240222,125300,21947810,3170,3170,3170,3170,0
|
|
20240222,125200,21947810,3170,3170,3170,3170,0
|
|
20240222,125100,21947810,3170,3170,3170,3170,0
|
|
20240222,125000,21947810,3170,3170,3170,3170,0
|
|
20240222,124900,21947810,3170,3170,3170,3170,0
|
|
20240222,124800,21947810,3170,3170,3170,3170,0
|
|
20240222,124700,21947810,3170,3170,3170,3170,0
|
|
20240222,124600,21947810,3170,3170,3170,3170,0
|
|
20240222,124500,21947810,3170,3170,3170,3170,0
|
|
20240222,124400,21947810,3170,3170,3170,3170,0
|
|
20240222,124300,21947810,3170,3170,3170,3170,0
|
|
20240222,124200,21947810,3170,3170,3170,3170,0
|
|
20240222,124100,21947810,3170,3170,3170,3170,0
|
|
20240222,124000,21947810,3170,3170,3170,3170,4
|
|
20240222,123900,21935130,3175,3175,3175,3175,26
|
|
20240222,123800,21852580,3175,3175,3175,3175,0
|
|
20240222,123700,21852580,3175,3175,3175,3175,0
|
|
20240222,123600,21852580,3175,3175,3175,3175,0
|
|
20240222,123500,21852580,3175,3175,3175,3175,0
|
|
20240222,123400,21852580,3175,3175,3175,3175,0
|
|
20240222,123300,21852580,3175,3175,3175,3175,0
|
|
20240222,123200,21852580,3175,3175,3175,3175,0
|
|
20240222,123100,21852580,3175,3175,3175,3175,0
|
|
20240222,123000,21852580,3175,3175,3175,3175,0
|
|
20240222,122900,21852580,3175,3175,3175,3175,0
|
|
20240222,122800,21852580,3175,3175,3175,3175,0
|
|
20240222,122700,21852580,3175,3175,3175,3175,0
|
|
20240222,122600,21852580,3175,3175,3175,3175,0
|
|
20240222,122500,21852580,3175,3175,3175,3175,0
|
|
20240222,122400,21852580,3175,3175,3175,3175,0
|
|
20240222,122300,21852580,3175,3175,3175,3175,0
|
|
20240222,122200,21852580,3175,3175,3175,3175,0
|
|
20240222,122100,21852580,3175,3175,3175,3175,0
|
|
20240222,122000,21852580,3175,3175,3175,3175,0
|
|
20240222,121900,21852580,3175,3175,3175,3175,0
|
|
20240222,121800,21852580,3175,3175,3175,3175,0
|
|
20240222,121700,21852580,3175,3175,3175,3175,0
|
|
20240222,121600,21852580,3175,3175,3175,3175,0
|
|
20240222,121500,21852580,3175,3175,3175,3175,0
|
|
20240222,121400,21852580,3175,3175,3175,3175,0
|
|
20240222,121300,21852580,3175,3175,3175,3175,0
|
|
20240222,121200,21852580,3175,3175,3175,3175,0
|
|
20240222,121100,21852580,3175,3175,3175,3175,0
|
|
20240222,121000,21852580,3175,3175,3175,3175,0
|
|
20240222,120900,21852580,3175,3175,3175,3175,0
|
|
20240222,120800,21852580,3175,3175,3175,3175,0
|
|
20240222,120700,21852580,3175,3175,3175,3175,22
|
|
20240222,120600,21782730,3190,3190,3190,3190,0
|
|
20240222,120500,21782730,3190,3190,3190,3190,0
|
|
20240222,120400,21782730,3190,3190,3190,3190,0
|
|
20240222,120300,21782730,3190,3190,3190,3190,0
|
|
20240222,120200,21782730,3190,3190,3190,3190,0
|
|
20240222,120100,21782730,3190,3190,3190,3190,0
|
|
20240222,120000,21782730,3190,3190,3190,3190,2
|
|
20240222,115900,21776350,3190,3175,3190,3175,437
|
|
20240222,115800,20386790,3180,3180,3180,3180,0
|
|
20240222,115700,20386790,3180,3180,3180,3180,1
|
|
20240222,115600,20383610,3175,3175,3175,3175,0
|
|
20240222,115500,20383610,3175,3175,3175,3175,0
|
|
20240222,115400,20383610,3175,3175,3175,3175,0
|
|
20240222,115300,20383610,3175,3175,3175,3175,1
|
|
20240222,115200,20380435,3175,3175,3175,3175,0
|
|
20240222,115100,20380435,3175,3175,3175,3175,0
|
|
20240222,115000,20380435,3175,3175,3175,3175,0
|
|
20240222,114900,20380435,3175,3175,3175,3175,16
|
|
20240222,114800,20329635,3190,3190,3190,3190,0
|
|
20240222,114700,20329635,3190,3190,3190,3190,0
|
|
20240222,114600,20329635,3190,3190,3190,3190,0
|
|
20240222,114500,20329635,3190,3190,3190,3190,0
|
|
20240222,114400,20329635,3190,3190,3190,3190,0
|
|
20240222,114300,20329635,3190,3190,3190,3190,0
|
|
20240222,114200,20329635,3190,3190,3190,3190,0
|
|
20240222,114100,20329635,3190,3190,3190,3190,0
|
|
20240222,114000,20329635,3190,3190,3190,3190,0
|
|
20240222,113900,20329635,3190,3190,3190,3190,0
|
|
20240222,113800,20329635,3190,3190,3190,3190,0
|
|
20240222,113700,20329635,3190,3180,3190,3180,131
|
|
20240222,113600,19912345,3190,3180,3190,3180,49
|
|
20240222,113500,19756290,3180,3180,3180,3180,0
|
|
20240222,113400,19756290,3180,3180,3180,3180,1
|
|
20240222,113300,19753110,3180,3180,3180,3180,0
|
|
20240222,113200,19753110,3180,3180,3180,3180,0
|
|
20240222,113100,19753110,3180,3180,3180,3180,0
|
|
20240222,113000,19753110,3180,3180,3180,3180,0
|
|
20240222,112900,19753110,3180,3180,3180,3180,0
|
|
20240222,112800,19753110,3180,3180,3180,3180,0
|
|
20240222,112700,19753110,3180,3180,3180,3180,0
|
|
20240222,112600,19753110,3180,3180,3180,3180,0
|
|
20240222,112500,19753110,3180,3180,3180,3180,0
|
|
20240222,112400,19753110,3180,3180,3180,3180,0
|
|
20240222,112300,19753110,3180,3180,3180,3180,0
|
|
20240222,112200,19753110,3180,3180,3180,3180,0
|
|
20240222,112100,19753110,3180,3180,3180,3180,195
|
|
20240222,112000,19133010,3175,3175,3175,3175,11
|
|
20240222,111900,19098085,3175,3175,3175,3175,106
|
|
20240222,111800,18761535,3175,3175,3175,3175,0
|
|
20240222,111700,18761535,3175,3175,3175,3175,0
|
|
20240222,111600,18761535,3175,3175,3175,3175,0
|
|
20240222,111500,18761535,3175,3175,3175,3175,0
|
|
20240222,111400,18761535,3175,3175,3175,3175,0
|
|
20240222,111300,18761535,3175,3175,3175,3175,0
|
|
20240222,111200,18761535,3175,3175,3175,3175,0
|
|
20240222,111100,18761535,3175,3175,3175,3175,0
|
|
20240222,111000,18761535,3175,3175,3175,3175,0
|
|
20240222,110900,18761535,3175,3175,3175,3175,0
|
|
20240222,110800,18761535,3175,3175,3175,3175,0
|
|
20240222,110700,18761535,3175,3175,3175,3175,0
|
|
20240222,110600,18761535,3175,3175,3175,3175,0
|
|
20240222,110500,18761535,3175,3175,3175,3175,0
|
|
20240222,110400,18761535,3175,3175,3175,3175,0
|
|
20240222,110300,18761535,3175,3175,3175,3175,1
|
|
20240222,110200,18758360,3175,3175,3175,3175,1
|
|
20240222,110100,18755185,3175,3180,3180,3175,41
|
|
20240222,110000,18624810,3180,3180,3180,3180,0
|
|
20240222,105900,18624810,3180,3180,3180,3180,0
|
|
20240222,105800,18624810,3180,3180,3180,3180,1
|
|
20240222,105700,18621630,3175,3175,3175,3175,0
|
|
20240222,105600,18621630,3175,3175,3175,3175,0
|
|
20240222,105500,18621630,3175,3175,3175,3175,0
|
|
20240222,105400,18621630,3175,3175,3175,3175,0
|
|
20240222,105300,18621630,3175,3175,3175,3175,0
|
|
20240222,105200,18621630,3175,3175,3175,3175,0
|
|
20240222,105100,18621630,3175,3175,3175,3175,0
|
|
20240222,105000,18621630,3175,3175,3175,3175,0
|
|
20240222,104900,18621630,3175,3175,3175,3175,2
|
|
20240222,104800,18615280,3175,3175,3175,3175,0
|
|
20240222,104700,18615280,3175,3175,3175,3175,0
|
|
20240222,104600,18615280,3175,3175,3175,3175,0
|
|
20240222,104500,18615280,3175,3175,3175,3175,0
|
|
20240222,104400,18615280,3175,3175,3175,3175,0
|
|
20240222,104300,18615280,3175,3175,3175,3175,0
|
|
20240222,104200,18615280,3175,3175,3175,3175,0
|
|
20240222,104100,18615280,3175,3175,3175,3175,0
|
|
20240222,104000,18615280,3175,3175,3175,3175,0
|
|
20240222,103900,18615280,3175,3175,3175,3175,0
|
|
20240222,103800,18615280,3175,3175,3175,3175,0
|
|
20240222,103700,18615280,3175,3175,3175,3175,0
|
|
20240222,103600,18615280,3175,3175,3175,3175,0
|
|
20240222,103500,18615280,3175,3175,3175,3175,0
|
|
20240222,103400,18615280,3175,3175,3175,3175,0
|
|
20240222,103300,18615280,3175,3175,3175,3175,0
|
|
20240222,103200,18615280,3175,3175,3175,3175,0
|
|
20240222,103100,18615280,3175,3175,3175,3175,0
|
|
20240222,103000,18615280,3175,3175,3175,3175,0
|
|
20240222,102900,18615280,3175,3180,3180,3175,60
|
|
20240222,102800,18424770,3180,3180,3180,3180,0
|
|
20240222,102700,18424770,3180,3180,3180,3180,7
|
|
20240222,102600,18402510,3180,3180,3180,3180,0
|
|
20240222,102500,18402510,3180,3180,3180,3180,0
|
|
20240222,102400,18402510,3180,3180,3180,3180,0
|
|
20240222,102300,18402510,3180,3180,3180,3180,0
|
|
20240222,102200,18402510,3180,3180,3180,3180,0
|
|
20240222,102100,18402510,3180,3180,3180,3180,0
|
|
20240222,102000,18402510,3180,3180,3180,3180,0
|
|
20240222,101900,18402510,3180,3180,3180,3180,0
|
|
20240222,101800,18402510,3180,3180,3180,3180,0
|
|
20240222,101700,18402510,3180,3180,3180,3180,0
|
|
20240222,101600,18402510,3180,3180,3180,3180,0
|
|
20240222,101500,18402510,3180,3180,3180,3180,0
|
|
20240222,101400,18402510,3180,3180,3180,3180,0
|
|
20240222,101300,18402510,3180,3180,3180,3180,0
|
|
20240222,101200,18402510,3180,3180,3180,3180,47
|
|
20240222,101100,18253050,3180,3180,3180,3180,0
|
|
20240222,101000,18253050,3180,3180,3180,3180,0
|
|
20240222,100900,18253050,3180,3180,3180,3180,0
|
|
20240222,100800,18253050,3180,3180,3180,3180,182
|
|
20240222,100700,17674290,3180,3180,3180,3180,0
|
|
20240222,100600,17674290,3180,3180,3180,3180,5
|
|
20240222,100500,17658390,3200,3200,3200,3200,0
|
|
20240222,100400,17658390,3200,3200,3200,3200,0
|
|
20240222,100300,17658390,3200,3200,3200,3200,0
|
|
20240222,100200,17658390,3200,3200,3200,3200,0
|
|
20240222,100100,17658390,3200,3195,3200,3190,130
|
|
20240222,100000,17242965,3180,3180,3180,3180,470
|
|
20240222,095900,15748365,3200,3200,3200,3200,587
|
|
20240222,095800,13869965,3200,3200,3200,3200,1
|
|
20240222,095700,13866765,3200,3200,3200,3195,129
|
|
20240222,095600,13454465,3200,3195,3200,3195,170
|
|
20240222,095500,12911220,3200,3200,3200,3200,0
|
|
20240222,095400,12911220,3200,3185,3200,3185,16
|
|
20240222,095300,12860110,3180,3180,3180,3180,11
|
|
20240222,095200,12825130,3180,3180,3180,3180,0
|
|
20240222,095100,12825130,3180,3180,3180,3180,49
|
|
20240222,095000,12669310,3180,3180,3180,3180,1
|
|
20240222,094900,12666130,3180,3180,3180,3180,6
|
|
20240222,094800,12647050,3175,3175,3175,3175,0
|
|
20240222,094700,12647050,3175,3175,3175,3175,0
|
|
20240222,094600,12647050,3175,3170,3175,3170,415
|
|
20240222,094500,11331025,3170,3170,3170,3170,0
|
|
20240222,094400,11331025,3170,3170,3170,3170,0
|
|
20240222,094300,11331025,3170,3170,3170,3170,0
|
|
20240222,094200,11331025,3170,3170,3170,3170,0
|
|
20240222,094100,11331025,3170,3170,3170,3170,0
|
|
20240222,094000,11331025,3170,3170,3170,3170,16
|
|
20240222,093900,11280305,3160,3160,3160,3160,0
|
|
20240222,093800,11280305,3160,3160,3160,3160,11
|
|
20240222,093700,11245545,3155,3155,3155,3155,0
|
|
20240222,093600,11245545,3155,3155,3155,3155,28
|
|
20240222,093500,11157205,3155,3155,3155,3155,0
|
|
20240222,093400,11157205,3155,3155,3155,3155,207
|
|
20240222,093300,10504120,3150,3150,3150,3150,0
|
|
20240222,093200,10504120,3150,3150,3150,3150,0
|
|
20240222,093100,10504120,3150,3150,3150,3150,0
|
|
20240222,093000,10504120,3150,3165,3165,3150,2100
|
|
20240222,092900,3886945,3150,3150,3150,3150,0
|
|
20240222,092800,3886945,3150,3150,3150,3150,0
|
|
20240222,092700,3886945,3150,3150,3150,3150,0
|
|
20240222,092600,3886945,3150,3150,3150,3150,0
|
|
20240222,092500,3886945,3150,3150,3150,3150,0
|
|
20240222,092400,3886945,3150,3150,3150,3150,0
|
|
20240222,092300,3886945,3150,3150,3150,3150,0
|
|
20240222,092200,3886945,3150,3150,3150,3150,0
|
|
20240222,092100,3886945,3150,3150,3150,3150,0
|
|
20240222,092000,3886945,3150,3150,3150,3150,0
|
|
20240222,091900,3886945,3150,3150,3150,3150,0
|
|
20240222,091800,3886945,3150,3150,3150,3150,0
|
|
20240222,091700,3886945,3150,3150,3150,3150,0
|
|
20240222,091600,3886945,3150,3150,3150,3150,0
|
|
20240222,091500,3886945,3150,3150,3150,3150,0
|
|
20240222,091400,3886945,3150,3150,3150,3150,0
|
|
20240222,091300,3886945,3150,3150,3150,3150,16
|
|
20240222,091200,3836545,3150,3160,3160,3150,120
|
|
20240222,091100,3457795,3160,3160,3160,3160,0
|
|
20240222,091000,3457795,3160,3160,3160,3160,0
|
|
20240222,090900,3457795,3160,3160,3160,3160,1042
|
|
20240222,090800,165075,3175,3175,3175,3175,0
|
|
20240222,090700,165075,3175,3175,3175,3175,1
|
|
20240222,090600,161900,3170,3170,3170,3170,5
|
|
20240222,090500,146050,3175,3175,3175,3175,0
|
|
20240222,090400,146050,3175,3175,3175,3175,0
|
|
20240222,090300,146050,3175,3175,3175,3175,0
|
|
20240222,090200,146050,3175,3175,3175,3175,0
|
|
20240222,090100,146050,3175,3175,3175,3175,0
|
|
20240222,090000,146050,3175,3175,3175,3175,46
|