646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194300,341920160,11260,11260,11260,11260,332
|
|
20240221,194200,341920160,11260,11260,11260,11260,0
|
|
20240221,194100,341920160,11260,11260,11260,11260,0
|
|
20240221,194000,341920160,11260,11260,11260,11260,0
|
|
20240221,193900,341920160,11260,11260,11260,11260,0
|
|
20240221,193800,341920160,11260,11260,11260,11260,0
|
|
20240221,193700,341920160,11260,11260,11260,11260,0
|
|
20240221,193600,341920160,11260,11260,11260,11260,0
|
|
20240221,193500,341920160,11260,11260,11260,11260,0
|
|
20240221,193400,341920160,11260,11260,11260,11260,0
|
|
20240221,193300,341920160,11260,11260,11260,11260,0
|
|
20240221,193200,341920160,11260,11260,11260,11260,0
|
|
20240221,193100,341920160,11260,11260,11260,11260,0
|
|
20240221,193000,341920160,11260,11260,11260,11260,0
|
|
20240221,192900,341920160,11260,11260,11260,11260,0
|
|
20240221,192800,341920160,11260,11260,11260,11260,0
|
|
20240221,192700,341920160,11260,11260,11260,11260,0
|
|
20240221,192600,341920160,11260,11260,11260,11260,0
|
|
20240221,192500,341920160,11260,11260,11260,11260,0
|
|
20240221,192400,341920160,11260,11260,11260,11260,0
|
|
20240221,192300,341920160,11260,11260,11260,11260,0
|
|
20240221,192200,341920160,11260,11260,11260,11260,0
|
|
20240221,192100,341920160,11260,11260,11260,11260,0
|
|
20240221,192000,341920160,11260,11260,11260,11260,0
|
|
20240221,191900,341920160,11260,11260,11260,11260,0
|
|
20240221,191800,341920160,11260,11260,11260,11260,0
|
|
20240221,191700,341920160,11260,11260,11260,11260,0
|
|
20240221,191600,341920160,11260,11260,11260,11260,0
|
|
20240221,191500,341920160,11260,11260,11260,11260,0
|
|
20240221,191400,341920160,11260,11260,11260,11260,0
|
|
20240221,191300,341920160,11260,11260,11260,11260,332
|
|
20240221,191200,341920160,11260,11260,11260,11260,0
|
|
20240221,191100,341920160,11260,11260,11260,11260,0
|
|
20240221,191000,341920160,11260,11260,11260,11260,0
|
|
20240221,190900,341920160,11260,11260,11260,11260,0
|
|
20240221,190800,341920160,11260,11260,11260,11260,0
|
|
20240221,190700,341920160,11260,11260,11260,11260,0
|
|
20240221,190600,341920160,11260,11260,11260,11260,0
|
|
20240221,190500,341920160,11260,11260,11260,11260,0
|
|
20240221,190400,341920160,11260,11260,11260,11260,0
|
|
20240221,190300,341920160,11260,11260,11260,11260,0
|
|
20240221,190200,341920160,11260,11260,11260,11260,0
|
|
20240221,190100,341920160,11260,11260,11260,11260,0
|
|
20240221,190000,341920160,11260,11260,11260,11260,0
|
|
20240221,185900,341920160,11260,11260,11260,11260,0
|
|
20240221,185800,341920160,11260,11260,11260,11260,0
|
|
20240221,185700,341920160,11260,11260,11260,11260,0
|
|
20240221,185600,341920160,11260,11260,11260,11260,0
|
|
20240221,185500,341920160,11260,11260,11260,11260,0
|
|
20240221,185400,341920160,11260,11260,11260,11260,0
|
|
20240221,185300,341920160,11260,11260,11260,11260,0
|
|
20240221,185200,341920160,11260,11260,11260,11260,0
|
|
20240221,185100,341920160,11260,11260,11260,11260,0
|
|
20240221,185000,341920160,11260,11260,11260,11260,0
|
|
20240221,184900,341920160,11260,11260,11260,11260,0
|
|
20240221,184800,341920160,11260,11260,11260,11260,0
|
|
20240221,184700,341920160,11260,11260,11260,11260,0
|
|
20240221,184600,341920160,11260,11260,11260,11260,0
|
|
20240221,184500,341920160,11260,11260,11260,11260,0
|
|
20240221,184400,341920160,11260,11260,11260,11260,0
|
|
20240221,184300,341920160,11260,11260,11260,11260,332
|
|
20240221,184200,341920160,11260,11260,11260,11260,0
|
|
20240221,184100,341920160,11260,11260,11260,11260,0
|
|
20240221,184000,341920160,11260,11260,11260,11260,0
|
|
20240221,183900,341920160,11260,11260,11260,11260,0
|
|
20240221,183800,341920160,11260,11260,11260,11260,0
|
|
20240221,183700,341920160,11260,11260,11260,11260,0
|
|
20240221,183600,341920160,11260,11260,11260,11260,0
|
|
20240221,183500,341920160,11260,11260,11260,11260,0
|
|
20240221,183400,341920160,11260,11260,11260,11260,0
|
|
20240221,183300,341920160,11260,11260,11260,11260,0
|
|
20240221,183200,341920160,11260,11260,11260,11260,0
|
|
20240221,183100,341920160,11260,11260,11260,11260,0
|
|
20240221,183000,341920160,11260,11260,11260,11260,0
|
|
20240221,182900,341920160,11260,11260,11260,11260,0
|
|
20240221,182800,341920160,11260,11260,11260,11260,0
|
|
20240221,182700,341920160,11260,11260,11260,11260,0
|
|
20240221,182600,341920160,11260,11260,11260,11260,0
|
|
20240221,182500,341920160,11260,11260,11260,11260,0
|
|
20240221,182400,341920160,11260,11260,11260,11260,0
|
|
20240221,182300,341920160,11260,11260,11260,11260,0
|
|
20240221,182200,341920160,11260,11260,11260,11260,0
|
|
20240221,182100,341920160,11260,11260,11260,11260,0
|
|
20240221,182000,341920160,11260,11260,11260,11260,0
|
|
20240221,181900,341920160,11260,11260,11260,11260,0
|
|
20240221,181800,341920160,11260,11260,11260,11260,0
|
|
20240221,181700,341920160,11260,11260,11260,11260,0
|
|
20240221,181600,341920160,11260,11260,11260,11260,0
|
|
20240221,181500,341920160,11260,11260,11260,11260,0
|
|
20240221,181400,341920160,11260,11260,11260,11260,0
|
|
20240221,181300,341920160,11260,11260,11260,11260,332
|
|
20240221,181200,341920160,11260,11260,11260,11260,0
|
|
20240221,181100,341920160,11260,11260,11260,11260,0
|
|
20240221,181000,341920160,11260,11260,11260,11260,0
|
|
20240221,180900,341920160,11260,11260,11260,11260,0
|
|
20240221,180800,341920160,11260,11260,11260,11260,0
|
|
20240221,180700,341920160,11260,11260,11260,11260,0
|
|
20240221,180600,341920160,11260,11260,11260,11260,0
|
|
20240221,180500,341920160,11260,11260,11260,11260,0
|
|
20240221,180400,341920160,11260,11260,11260,11260,0
|
|
20240221,180300,341920160,11260,11260,11260,11260,0
|
|
20240221,180200,341920160,11260,11260,11260,11260,0
|
|
20240221,180100,341920160,11260,11260,11260,11260,0
|
|
20240221,180000,341920160,11260,11260,11260,11260,0
|
|
20240221,175900,341920160,11260,11260,11260,11260,0
|
|
20240221,175800,341920160,11260,11260,11260,11260,0
|
|
20240221,175700,341920160,11260,11260,11260,11260,0
|
|
20240221,175600,341920160,11260,11260,11260,11260,0
|
|
20240221,175500,341920160,11260,11260,11260,11260,0
|
|
20240221,175400,341920160,11260,11260,11260,11260,0
|
|
20240221,175300,341920160,11260,11260,11260,11260,0
|
|
20240221,175200,341920160,11260,11260,11260,11260,0
|
|
20240221,175100,341920160,11260,11260,11260,11260,0
|
|
20240221,175000,341920160,11260,11260,11260,11260,0
|
|
20240221,174900,341920160,11260,11260,11260,11260,0
|
|
20240221,174800,341920160,11260,11260,11260,11260,0
|
|
20240221,174700,341920160,11260,11260,11260,11260,0
|
|
20240221,174600,341920160,11260,11260,11260,11260,0
|
|
20240221,174500,341920160,11260,11260,11260,11260,0
|
|
20240221,174400,341920160,11260,11260,11260,11260,0
|
|
20240221,174300,341920160,11260,11260,11260,11260,332
|
|
20240221,174200,341920160,11260,11260,11260,11260,0
|
|
20240221,174100,341920160,11260,11260,11260,11260,0
|
|
20240221,174000,341920160,11260,11260,11260,11260,0
|
|
20240221,173900,341920160,11260,11260,11260,11260,0
|
|
20240221,173800,341920160,11260,11260,11260,11260,0
|
|
20240221,173700,341920160,11260,11260,11260,11260,0
|
|
20240221,173600,341920160,11260,11260,11260,11260,0
|
|
20240221,173500,341920160,11260,11260,11260,11260,0
|
|
20240221,173400,341920160,11260,11260,11260,11260,0
|
|
20240221,173300,341920160,11260,11260,11260,11260,0
|
|
20240221,173200,341920160,11260,11260,11260,11260,0
|
|
20240221,173100,341920160,11260,11260,11260,11260,0
|
|
20240221,173000,341920160,11260,11260,11260,11260,0
|
|
20240221,172900,341920160,11260,11260,11260,11260,0
|
|
20240221,172800,341920160,11260,11260,11260,11260,0
|
|
20240221,172700,341920160,11260,11260,11260,11260,0
|
|
20240221,172600,341920160,11260,11260,11260,11260,0
|
|
20240221,172500,341920160,11260,11260,11260,11260,0
|
|
20240221,172400,341920160,11260,11260,11260,11260,0
|
|
20240221,172300,341920160,11260,11260,11260,11260,0
|
|
20240221,172200,341920160,11260,11260,11260,11260,0
|
|
20240221,172100,341920160,11260,11260,11260,11260,0
|
|
20240221,172000,341920160,11260,11260,11260,11260,0
|
|
20240221,171900,341920160,11260,11260,11260,11260,0
|
|
20240221,171800,341920160,11260,11260,11260,11260,0
|
|
20240221,171700,341920160,11260,11260,11260,11260,0
|
|
20240221,171600,341920160,11260,11260,11260,11260,0
|
|
20240221,171500,341920160,11260,11260,11260,11260,0
|
|
20240221,171400,341920160,11260,11260,11260,11260,0
|
|
20240221,171300,341920160,11260,11260,11260,11260,332
|
|
20240221,171200,341920160,11260,11260,11260,11260,0
|
|
20240221,171100,341920160,11260,11260,11260,11260,0
|
|
20240221,171000,341920160,11260,11260,11260,11260,0
|
|
20240221,170900,341920160,11260,11260,11260,11260,0
|
|
20240221,170800,341920160,11260,11260,11260,11260,0
|
|
20240221,170700,341920160,11260,11260,11260,11260,0
|
|
20240221,170600,341920160,11260,11260,11260,11260,0
|
|
20240221,170500,341920160,11260,11260,11260,11260,0
|
|
20240221,170400,341920160,11260,11260,11260,11260,0
|
|
20240221,170300,341920160,11260,11260,11260,11260,0
|
|
20240221,170200,341920160,11260,11260,11260,11260,0
|
|
20240221,170100,341920160,11260,11260,11260,11260,0
|
|
20240221,170000,341920160,11260,11260,11260,11260,0
|
|
20240221,165900,341920160,11260,11260,11260,11260,0
|
|
20240221,165800,341920160,11260,11260,11260,11260,0
|
|
20240221,165700,341920160,11260,11260,11260,11260,0
|
|
20240221,165600,341920160,11260,11260,11260,11260,0
|
|
20240221,165500,341920160,11260,11260,11260,11260,0
|
|
20240221,165400,341920160,11260,11260,11260,11260,0
|
|
20240221,165300,341920160,11260,11260,11260,11260,0
|
|
20240221,165200,341920160,11260,11260,11260,11260,0
|
|
20240221,165100,341920160,11260,11260,11260,11260,0
|
|
20240221,165000,341920160,11260,11260,11260,11260,0
|
|
20240221,164900,341920160,11260,11260,11260,11260,0
|
|
20240221,164800,341920160,11260,11260,11260,11260,0
|
|
20240221,164700,341920160,11260,11260,11260,11260,0
|
|
20240221,164600,341920160,11260,11260,11260,11260,0
|
|
20240221,164500,341920160,11260,11260,11260,11260,0
|
|
20240221,164400,341920160,11260,11260,11260,11260,0
|
|
20240221,164300,341920160,11260,11260,11260,11260,332
|
|
20240221,164200,341920160,11260,11260,11260,11260,0
|
|
20240221,164100,341920160,11260,11260,11260,11260,0
|
|
20240221,164000,341920160,11260,11260,11260,11260,0
|
|
20240221,163900,341920160,11260,11260,11260,11260,0
|
|
20240221,163800,341920160,11260,11260,11260,11260,0
|
|
20240221,163700,341920160,11260,11260,11260,11260,0
|
|
20240221,163600,341920160,11260,11260,11260,11260,0
|
|
20240221,163500,341920160,11260,11260,11260,11260,0
|
|
20240221,163400,341920160,11260,11260,11260,11260,0
|
|
20240221,163300,341920160,11260,11260,11260,11260,0
|
|
20240221,163200,341920160,11260,11260,11260,11260,0
|
|
20240221,163100,341920160,11260,11260,11260,11260,0
|
|
20240221,163000,341920160,11260,11260,11260,11260,0
|
|
20240221,162900,341920160,11260,11260,11260,11260,0
|
|
20240221,162800,341920160,11260,11260,11260,11260,0
|
|
20240221,162700,341920160,11260,11260,11260,11260,0
|
|
20240221,162600,341920160,11260,11260,11260,11260,0
|
|
20240221,162500,341920160,11260,11260,11260,11260,0
|
|
20240221,162400,341920160,11260,11260,11260,11260,0
|
|
20240221,162300,341920160,11260,11260,11260,11260,0
|
|
20240221,162200,341920160,11260,11260,11260,11260,0
|
|
20240221,162100,341920160,11260,11260,11260,11260,0
|
|
20240221,162000,341920160,11260,11260,11260,11260,0
|
|
20240221,161900,341920160,11260,11260,11260,11260,0
|
|
20240221,161800,341920160,11260,11260,11260,11260,0
|
|
20240221,161700,341920160,11260,11260,11260,11260,0
|
|
20240221,161600,341920160,11260,11260,11260,11260,0
|
|
20240221,161500,341920160,11260,11260,11260,11260,0
|
|
20240221,161400,341920160,11260,11260,11260,11260,0
|
|
20240221,161300,341920160,11260,11260,11260,11260,332
|
|
20240221,161200,341920160,11260,11260,11260,11260,0
|
|
20240221,161100,341920160,11260,11260,11260,11260,0
|
|
20240221,161000,341920160,11260,11260,11260,11260,0
|
|
20240221,160900,341920160,11260,11260,11260,11260,0
|
|
20240221,160800,341920160,11260,11260,11260,11260,0
|
|
20240221,160700,341920160,11260,11260,11260,11260,0
|
|
20240221,160600,341920160,11260,11260,11260,11260,0
|
|
20240221,160500,341920160,11260,11260,11260,11260,0
|
|
20240221,160400,341920160,11260,11260,11260,11260,0
|
|
20240221,160300,341920160,11260,11260,11260,11260,0
|
|
20240221,160200,341920160,11260,11260,11260,11260,0
|
|
20240221,160100,341920160,11260,11260,11260,11260,0
|
|
20240221,160000,341920160,11260,11260,11260,11260,0
|
|
20240221,155900,341920160,11260,11260,11260,11260,0
|
|
20240221,155800,341920160,11260,11260,11260,11260,0
|
|
20240221,155700,341920160,11260,11260,11260,11260,0
|
|
20240221,155600,341920160,11260,11260,11260,11260,0
|
|
20240221,155500,341920160,11260,11260,11260,11260,0
|
|
20240221,155400,341920160,11260,11260,11260,11260,0
|
|
20240221,155300,341920160,11260,11260,11260,11260,0
|
|
20240221,155200,341920160,11260,11260,11260,11260,0
|
|
20240221,155100,341920160,11260,11260,11260,11260,0
|
|
20240221,155000,341920160,11260,11260,11260,11260,0
|
|
20240221,154900,341920160,11260,11260,11260,11260,0
|
|
20240221,154800,341920160,11260,11260,11260,11260,0
|
|
20240221,154700,341920160,11260,11260,11260,11260,0
|
|
20240221,154600,341920160,11260,11260,11260,11260,0
|
|
20240221,154500,341920160,11260,11260,11260,11260,0
|
|
20240221,154400,341920160,11260,11260,11260,11260,0
|
|
20240221,154300,341920160,11260,11260,11260,11260,332
|
|
20240221,154200,341920160,11260,11260,11260,11260,0
|
|
20240221,154100,341920160,11260,11260,11260,11260,0
|
|
20240221,154000,341920160,11260,11260,11260,11260,0
|
|
20240221,153900,341920160,11260,11260,11260,11260,0
|
|
20240221,153800,341920160,11260,11260,11260,11260,0
|
|
20240221,153700,341920160,11260,11260,11260,11260,0
|
|
20240221,153600,341920160,11260,11260,11260,11260,0
|
|
20240221,153500,341920160,11260,11260,11260,11260,0
|
|
20240221,153400,341920160,11260,11260,11260,11260,0
|
|
20240221,153300,341920160,11260,11260,11260,11260,0
|
|
20240221,153200,341920160,11260,11260,11260,11260,0
|
|
20240221,153100,341920160,11260,11260,11260,11260,0
|
|
20240221,153000,341920160,11260,11260,11260,11260,332
|
|
20240221,152900,338181840,11240,11240,11240,11240,0
|
|
20240221,152800,338181840,11240,11240,11240,11240,0
|
|
20240221,152700,338181840,11240,11240,11240,11240,0
|
|
20240221,152600,338181840,11240,11240,11240,11240,0
|
|
20240221,152500,338181840,11240,11240,11240,11240,0
|
|
20240221,152400,338181840,11240,11240,11240,11240,0
|
|
20240221,152300,338181840,11240,11240,11240,11240,0
|
|
20240221,152200,338181840,11240,11240,11240,11240,0
|
|
20240221,152100,338181840,11240,11240,11240,11240,0
|
|
20240221,152000,338181840,11240,11240,11240,11240,0
|
|
20240221,151900,338181840,11240,11240,11240,11240,3
|
|
20240221,151800,338148120,11230,11230,11230,11230,0
|
|
20240221,151700,338148120,11230,11230,11230,11230,0
|
|
20240221,151600,338148120,11230,11250,11250,11230,622
|
|
20240221,151500,331158280,11250,11250,11250,11250,36
|
|
20240221,151400,330753280,11240,11240,11240,11240,0
|
|
20240221,151300,330753280,11240,11240,11240,11240,0
|
|
20240221,151200,330753280,11240,11240,11240,11240,0
|
|
20240221,151100,330753280,11240,11250,11250,11240,13
|
|
20240221,151000,330607140,11250,11240,11250,11240,131
|
|
20240221,150900,329133490,11240,11240,11240,11240,11
|
|
20240221,150800,329009850,11250,11250,11250,11250,344
|
|
20240221,150700,325139850,11250,11250,11250,11250,0
|
|
20240221,150600,325139850,11250,11250,11250,11250,190
|
|
20240221,150500,323002350,11260,11260,11260,11260,0
|
|
20240221,150400,323002350,11260,11260,11260,11260,0
|
|
20240221,150300,323002350,11260,11260,11260,11260,0
|
|
20240221,150200,323002350,11260,11260,11260,11260,0
|
|
20240221,150100,323002350,11260,11260,11260,11260,0
|
|
20240221,150000,323002350,11260,11260,11260,11260,0
|
|
20240221,145900,323002350,11260,11260,11260,11260,0
|
|
20240221,145800,323002350,11260,11260,11260,11260,0
|
|
20240221,145700,323002350,11260,11260,11260,11260,0
|
|
20240221,145600,323002350,11260,11260,11260,11260,3
|
|
20240221,145500,322968570,11260,11270,11270,11260,11
|
|
20240221,145400,322844610,11260,11260,11260,11260,0
|
|
20240221,145300,322844610,11260,11260,11260,11260,0
|
|
20240221,145200,322844610,11260,11270,11270,11260,655
|
|
20240221,145100,315463400,11270,11270,11270,11270,7
|
|
20240221,145000,315384510,11270,11270,11270,11270,41
|
|
20240221,144900,314922440,11270,11270,11270,11270,1
|
|
20240221,144800,314911170,11280,11280,11280,11280,2
|
|
20240221,144700,314888610,11270,11270,11270,11270,0
|
|
20240221,144600,314888610,11270,11270,11270,11270,0
|
|
20240221,144500,314888610,11270,11270,11270,11270,1
|
|
20240221,144400,314877340,11270,11270,11270,11270,21
|
|
20240221,144300,314640670,11270,11270,11270,11270,11
|
|
20240221,144200,314516700,11260,11260,11260,11260,6
|
|
20240221,144100,314449140,11260,11260,11260,11260,44
|
|
20240221,144000,313953700,11260,11260,11260,11260,0
|
|
20240221,143900,313953700,11260,11260,11260,11260,0
|
|
20240221,143800,313953700,11260,11260,11260,11260,0
|
|
20240221,143700,313953700,11260,11260,11260,11260,0
|
|
20240221,143600,313953700,11260,11260,11260,11260,0
|
|
20240221,143500,313953700,11260,11260,11260,11260,0
|
|
20240221,143400,313953700,11260,11260,11260,11260,0
|
|
20240221,143300,313953700,11260,11260,11260,11260,0
|
|
20240221,143200,313953700,11260,11260,11260,11260,1
|
|
20240221,143100,313942440,11260,11260,11260,11260,0
|
|
20240221,143000,313942440,11260,11260,11260,11260,0
|
|
20240221,142900,313942440,11260,11260,11260,11260,19
|
|
20240221,142800,313728500,11290,11290,11290,11290,9
|
|
20240221,142700,313626890,11270,11270,11270,11270,0
|
|
20240221,142600,313626890,11270,11270,11270,11270,0
|
|
20240221,142500,313626890,11270,11270,11270,11270,0
|
|
20240221,142400,313626890,11270,11270,11270,11270,123
|
|
20240221,142300,312240680,11270,11270,11270,11270,0
|
|
20240221,142200,312240680,11270,11270,11270,11270,0
|
|
20240221,142100,312240680,11270,11270,11270,11270,0
|
|
20240221,142000,312240680,11270,11280,11280,11270,23
|
|
20240221,141900,311981410,11280,11280,11280,11280,334
|
|
20240221,141800,308213890,11280,11280,11280,11280,0
|
|
20240221,141700,308213890,11280,11280,11280,11280,0
|
|
20240221,141600,308213890,11280,11280,11280,11280,0
|
|
20240221,141500,308213890,11280,11280,11280,11280,0
|
|
20240221,141400,308213890,11280,11280,11280,11280,0
|
|
20240221,141300,308213890,11280,11280,11280,11280,0
|
|
20240221,141200,308213890,11280,11280,11280,11280,0
|
|
20240221,141100,308213890,11280,11280,11280,11280,0
|
|
20240221,141000,308213890,11280,11280,11280,11280,0
|
|
20240221,140900,308213890,11280,11280,11280,11280,0
|
|
20240221,140800,308213890,11280,11280,11280,11280,0
|
|
20240221,140700,308213890,11280,11280,11280,11280,0
|
|
20240221,140600,308213890,11280,11280,11280,11280,0
|
|
20240221,140500,308213890,11280,11280,11280,11280,1
|
|
20240221,140400,308202610,11270,11270,11270,11270,0
|
|
20240221,140300,308202610,11270,11270,11270,11270,6
|
|
20240221,140200,308134990,11270,11270,11270,11270,0
|
|
20240221,140100,308134990,11270,11270,11270,11270,0
|
|
20240221,140000,308134990,11270,11270,11270,11270,2
|
|
20240221,135900,308112450,11270,11270,11270,11270,9
|
|
20240221,135800,308011020,11270,11270,11270,11270,11
|
|
20240221,135700,307887050,11280,11280,11280,11280,0
|
|
20240221,135600,307887050,11280,11280,11280,11280,173
|
|
20240221,135500,305935610,11300,11300,11300,11300,0
|
|
20240221,135400,305935610,11300,11300,11300,11300,1
|
|
20240221,135300,305924310,11310,11310,11310,11310,0
|
|
20240221,135200,305924310,11310,11310,11310,11310,1
|
|
20240221,135100,305913000,11290,11290,11290,11290,0
|
|
20240221,135000,305913000,11290,11290,11290,11290,0
|
|
20240221,134900,305913000,11290,11290,11290,11290,0
|
|
20240221,134800,305913000,11290,11290,11290,11290,0
|
|
20240221,134700,305913000,11290,11290,11290,11290,147
|
|
20240221,134600,304253370,11290,11290,11290,11290,0
|
|
20240221,134500,304253370,11290,11290,11290,11290,0
|
|
20240221,134400,304253370,11290,11290,11290,11290,0
|
|
20240221,134300,304253370,11290,11290,11290,11290,0
|
|
20240221,134200,304253370,11290,11290,11290,11290,9
|
|
20240221,134100,304151760,11290,11290,11290,11290,1
|
|
20240221,134000,304140470,11300,11300,11300,11300,0
|
|
20240221,133900,304140470,11300,11300,11300,11300,0
|
|
20240221,133800,304140470,11300,11300,11300,11300,0
|
|
20240221,133700,304140470,11300,11300,11300,11300,25
|
|
20240221,133600,303857970,11270,11270,11270,11270,0
|
|
20240221,133500,303857970,11270,11270,11270,11270,0
|
|
20240221,133400,303857970,11270,11270,11270,11270,1
|
|
20240221,133300,303846700,11270,11270,11270,11270,30
|
|
20240221,133200,303508600,11270,11270,11270,11270,0
|
|
20240221,133100,303508600,11270,11270,11270,11270,0
|
|
20240221,133000,303508600,11270,11270,11270,11270,0
|
|
20240221,132900,303508600,11270,11270,11270,11270,0
|
|
20240221,132800,303508600,11270,11270,11270,11270,6
|
|
20240221,132700,303440980,11260,11260,11260,11260,18
|
|
20240221,132600,303238300,11250,11250,11250,11250,0
|
|
20240221,132500,303238300,11250,11250,11250,11250,0
|
|
20240221,132400,303238300,11250,11250,11250,11250,0
|
|
20240221,132300,303238300,11250,11250,11250,11250,36
|
|
20240221,132200,302833300,11260,11270,11270,11260,65
|
|
20240221,132100,302101390,11260,11260,11260,11260,0
|
|
20240221,132000,302101390,11260,11260,11260,11260,0
|
|
20240221,131900,302101390,11260,11260,11260,11260,0
|
|
20240221,131800,302101390,11260,11260,11260,11260,0
|
|
20240221,131700,302101390,11260,11280,11280,11260,123
|
|
20240221,131600,300714990,11280,11290,11290,11280,994
|
|
20240221,131500,289501810,11290,11290,11290,11290,0
|
|
20240221,131400,289501810,11290,11290,11290,11290,1
|
|
20240221,131300,289490520,11290,11290,11290,11290,10
|
|
20240221,131200,289377620,11310,11310,11310,11310,0
|
|
20240221,131100,289377620,11310,11310,11310,11310,0
|
|
20240221,131000,289377620,11310,11310,11310,11310,37
|
|
20240221,130900,288959150,11310,11300,11310,11300,97
|
|
20240221,130800,287862180,11300,11300,11300,11300,27
|
|
20240221,130700,287557080,11290,11290,11290,11290,0
|
|
20240221,130600,287557080,11290,11290,11290,11290,0
|
|
20240221,130500,287557080,11290,11290,11290,11290,0
|
|
20240221,130400,287557080,11290,11290,11290,11290,13
|
|
20240221,130300,287410310,11300,11300,11300,11300,63
|
|
20240221,130200,286698410,11300,11300,11300,11300,1
|
|
20240221,130100,286687110,11300,11300,11300,11300,0
|
|
20240221,130000,286687110,11300,11300,11300,11300,4
|
|
20240221,125900,286641910,11300,11300,11300,11300,0
|
|
20240221,125800,286641910,11300,11300,11300,11300,0
|
|
20240221,125700,286641910,11300,11300,11300,11300,0
|
|
20240221,125600,286641910,11300,11300,11300,11300,65
|
|
20240221,125500,285907410,11310,11300,11310,11300,2
|
|
20240221,125400,285884800,11310,11310,11310,11310,0
|
|
20240221,125300,285884800,11310,11310,11310,11310,0
|
|
20240221,125200,285884800,11310,11310,11310,11310,0
|
|
20240221,125100,285884800,11310,11310,11310,11310,0
|
|
20240221,125000,285884800,11310,11310,11310,11310,1
|
|
20240221,124900,285873490,11300,11300,11300,11300,1
|
|
20240221,124800,285862190,11300,11300,11300,11300,0
|
|
20240221,124700,285862190,11300,11300,11300,11300,0
|
|
20240221,124600,285862190,11300,11300,11300,11300,49
|
|
20240221,124500,285308490,11300,11300,11300,11300,15
|
|
20240221,124400,285138990,11300,11300,11300,11300,0
|
|
20240221,124300,285138990,11300,11300,11300,11300,0
|
|
20240221,124200,285138990,11300,11300,11300,11300,0
|
|
20240221,124100,285138990,11300,11300,11300,11300,0
|
|
20240221,124000,285138990,11300,11300,11300,11300,0
|
|
20240221,123900,285138990,11300,11300,11300,11300,19
|
|
20240221,123800,284924290,11290,11290,11290,11290,0
|
|
20240221,123700,284924290,11290,11290,11290,11290,0
|
|
20240221,123600,284924290,11290,11290,11290,11290,0
|
|
20240221,123500,284924290,11290,11290,11290,11290,0
|
|
20240221,123400,284924290,11290,11290,11290,11290,0
|
|
20240221,123300,284924290,11290,11290,11290,11290,1
|
|
20240221,123200,284913000,11300,11300,11300,11300,1
|
|
20240221,123100,284901700,11300,11300,11300,11300,0
|
|
20240221,123000,284901700,11300,11300,11300,11300,0
|
|
20240221,122900,284901700,11300,11300,11300,11300,0
|
|
20240221,122800,284901700,11300,11300,11300,11300,8
|
|
20240221,122700,284811300,11300,11300,11300,11300,0
|
|
20240221,122600,284811300,11300,11300,11300,11300,0
|
|
20240221,122500,284811300,11300,11300,11300,11300,0
|
|
20240221,122400,284811300,11300,11300,11300,11300,0
|
|
20240221,122300,284811300,11300,11300,11300,11300,0
|
|
20240221,122200,284811300,11300,11300,11300,11300,0
|
|
20240221,122100,284811300,11300,11300,11300,11300,0
|
|
20240221,122000,284811300,11300,11300,11300,11300,0
|
|
20240221,121900,284811300,11300,11300,11300,11300,0
|
|
20240221,121800,284811300,11300,11300,11300,11300,309
|
|
20240221,121700,281319600,11300,11300,11300,11300,0
|
|
20240221,121600,281319600,11300,11300,11300,11300,0
|
|
20240221,121500,281319600,11300,11300,11300,11300,1
|
|
20240221,121400,281308300,11320,11320,11320,11320,0
|
|
20240221,121300,281308300,11320,11320,11320,11320,0
|
|
20240221,121200,281308300,11320,11320,11320,11320,0
|
|
20240221,121100,281308300,11320,11320,11320,11320,0
|
|
20240221,121000,281308300,11320,11320,11320,11320,0
|
|
20240221,120900,281308300,11320,11320,11320,11320,0
|
|
20240221,120800,281308300,11320,11320,11320,11320,0
|
|
20240221,120700,281308300,11320,11320,11320,11320,0
|
|
20240221,120600,281308300,11320,11320,11320,11320,0
|
|
20240221,120500,281308300,11320,11320,11320,11320,0
|
|
20240221,120400,281308300,11320,11320,11320,11320,1
|
|
20240221,120300,281296980,11320,11320,11320,11320,1
|
|
20240221,120200,281285660,11320,11320,11320,11320,0
|
|
20240221,120100,281285660,11320,11320,11320,11320,0
|
|
20240221,120000,281285660,11320,11320,11320,11320,0
|
|
20240221,115900,281285660,11320,11320,11320,11320,1
|
|
20240221,115800,281274340,11340,11340,11340,11340,0
|
|
20240221,115700,281274340,11340,11340,11340,11340,0
|
|
20240221,115600,281274340,11340,11340,11340,11340,0
|
|
20240221,115500,281274340,11340,11340,11340,11340,0
|
|
20240221,115400,281274340,11340,11340,11340,11340,0
|
|
20240221,115300,281274340,11340,11340,11340,11340,0
|
|
20240221,115200,281274340,11340,11340,11340,11340,0
|
|
20240221,115100,281274340,11340,11340,11340,11340,0
|
|
20240221,115000,281274340,11340,11340,11340,11340,0
|
|
20240221,114900,281274340,11340,11340,11340,11340,0
|
|
20240221,114800,281274340,11340,11340,11340,11340,0
|
|
20240221,114700,281274340,11340,11340,11340,11340,0
|
|
20240221,114600,281274340,11340,11340,11340,11340,0
|
|
20240221,114500,281274340,11340,11340,11340,11340,0
|
|
20240221,114400,281274340,11340,11340,11340,11340,0
|
|
20240221,114300,281274340,11340,11340,11340,11340,0
|
|
20240221,114200,281274340,11340,11340,11340,11340,0
|
|
20240221,114100,281274340,11340,11340,11340,11340,0
|
|
20240221,114000,281274340,11340,11340,11340,11340,0
|
|
20240221,113900,281274340,11340,11290,11340,11290,270
|
|
20240221,113800,278222490,11290,11290,11290,11290,12
|
|
20240221,113700,278087010,11300,11300,11300,11300,0
|
|
20240221,113600,278087010,11300,11300,11300,11300,506
|
|
20240221,113500,272369210,11300,11300,11300,11300,1
|
|
20240221,113400,272357910,11310,11310,11310,11310,1
|
|
20240221,113300,272346600,11310,11310,11310,11310,114
|
|
20240221,113200,271057260,11310,11310,11310,11310,0
|
|
20240221,113100,271057260,11310,11310,11310,11310,0
|
|
20240221,113000,271057260,11310,11310,11310,11310,0
|
|
20240221,112900,271057260,11310,11310,11310,11310,0
|
|
20240221,112800,271057260,11310,11310,11310,11310,5
|
|
20240221,112700,271000710,11310,11310,11310,11310,0
|
|
20240221,112600,271000710,11310,11330,11330,11310,754
|
|
20240221,112500,262468670,11330,11330,11330,11330,0
|
|
20240221,112400,262468670,11330,11330,11330,11330,0
|
|
20240221,112300,262468670,11330,11330,11330,11330,0
|
|
20240221,112200,262468670,11330,11330,11330,11330,10
|
|
20240221,112100,262355370,11310,11310,11310,11310,0
|
|
20240221,112000,262355370,11310,11310,11310,11310,0
|
|
20240221,111900,262355370,11310,11310,11310,11310,7
|
|
20240221,111800,262276200,11330,11320,11330,11320,10
|
|
20240221,111700,262162910,11330,11310,11330,11310,216
|
|
20240221,111600,259718210,11320,11320,11320,11320,0
|
|
20240221,111500,259718210,11320,11330,11330,11320,73
|
|
20240221,111400,258891150,11330,11330,11330,11330,0
|
|
20240221,111300,258891150,11330,11330,11330,11330,0
|
|
20240221,111200,258891150,11330,11330,11330,11330,0
|
|
20240221,111100,258891150,11330,11330,11330,11330,0
|
|
20240221,111000,258891150,11330,11330,11330,11330,0
|
|
20240221,110900,258891150,11330,11330,11330,11330,0
|
|
20240221,110800,258891150,11330,11310,11330,11310,3
|
|
20240221,110700,258857200,11310,11310,11310,11310,0
|
|
20240221,110600,258857200,11310,11310,11310,11310,3
|
|
20240221,110500,258823270,11310,11310,11310,11310,1
|
|
20240221,110400,258811960,11320,11320,11320,11320,70
|
|
20240221,110300,258019560,11330,11330,11330,11330,1
|
|
20240221,110200,258008230,11340,11340,11340,11340,44
|
|
20240221,110100,257509270,11310,11310,11310,11310,70
|
|
20240221,110000,256717570,11340,11340,11340,11340,0
|
|
20240221,105900,256717570,11340,11340,11340,11340,3
|
|
20240221,105800,256683550,11340,11340,11340,11340,0
|
|
20240221,105700,256683550,11340,11340,11340,11340,0
|
|
20240221,105600,256683550,11340,11340,11340,11340,14
|
|
20240221,105500,256524790,11340,11340,11340,11340,3
|
|
20240221,105400,256490770,11340,11310,11350,11310,1334
|
|
20240221,105300,241362250,11310,11300,11310,11300,10
|
|
20240221,105200,241249160,11310,11310,11310,11310,0
|
|
20240221,105100,241249160,11310,11310,11310,11310,100
|
|
20240221,105000,240118160,11310,11310,11310,11310,0
|
|
20240221,104900,240118160,11310,11310,11310,11310,0
|
|
20240221,104800,240118160,11310,11320,11320,11310,93
|
|
20240221,104700,239066320,11340,11350,11350,11340,649
|
|
20240221,104600,231705220,11350,11360,11360,11350,66
|
|
20240221,104500,230955470,11360,11370,11370,11350,31
|
|
20240221,104400,230603200,11370,11370,11370,11370,0
|
|
20240221,104300,230603200,11370,11370,11370,11370,0
|
|
20240221,104200,230603200,11370,11370,11370,11370,6
|
|
20240221,104100,230534980,11380,11380,11380,11380,1
|
|
20240221,104000,230523600,11370,11370,11370,11370,502
|
|
20240221,103900,224815860,11380,11380,11380,11380,1
|
|
20240221,103800,224804480,11380,11370,11380,11370,210
|
|
20240221,103700,222416700,11380,11380,11380,11380,112
|
|
20240221,103600,221142140,11380,11380,11380,11380,108
|
|
20240221,103500,219913100,11370,11370,11370,11370,15
|
|
20240221,103400,219742550,11370,11370,11370,11370,99
|
|
20240221,103300,218616920,11370,11370,11370,11370,21
|
|
20240221,103200,218378150,11360,11360,11360,11360,1
|
|
20240221,103100,218366790,11360,11360,11360,11360,3
|
|
20240221,103000,218332710,11350,11350,11350,11350,0
|
|
20240221,102900,218332710,11350,11350,11350,11350,0
|
|
20240221,102800,218332710,11350,11350,11350,11350,0
|
|
20240221,102700,218332710,11350,11350,11350,11350,0
|
|
20240221,102600,218332710,11350,11350,11350,11350,10
|
|
20240221,102500,218219210,11350,11350,11350,11350,108
|
|
20240221,102400,216993410,11340,11340,11340,11340,0
|
|
20240221,102300,216993410,11340,11300,11340,11300,460
|
|
20240221,102200,211778210,11300,11310,11310,11300,9
|
|
20240221,102100,211676460,11300,11340,11340,11300,21
|
|
20240221,102000,211439120,11300,11300,11300,11300,0
|
|
20240221,101900,211439120,11300,11340,11340,11300,250
|
|
20240221,101800,208609520,11330,11330,11330,11330,0
|
|
20240221,101700,208609520,11330,11330,11330,11330,0
|
|
20240221,101600,208609520,11330,11330,11330,11330,0
|
|
20240221,101500,208609520,11330,11330,11330,11330,0
|
|
20240221,101400,208609520,11330,11330,11330,11330,0
|
|
20240221,101300,208609520,11330,11330,11330,11330,0
|
|
20240221,101200,208609520,11330,11330,11330,11330,0
|
|
20240221,101100,208609520,11330,11330,11330,11330,0
|
|
20240221,101000,208609520,11330,11330,11330,11330,0
|
|
20240221,100900,208609520,11330,11330,11330,11330,0
|
|
20240221,100800,208609520,11330,11330,11330,11330,0
|
|
20240221,100700,208609520,11330,11300,11330,11300,259
|
|
20240221,100600,205680220,11310,11340,11340,11310,271
|
|
20240221,100500,202610430,11340,11340,11340,11340,187
|
|
20240221,100400,200489850,11360,11360,11360,11360,0
|
|
20240221,100300,200489850,11360,11370,11370,11360,64
|
|
20240221,100200,199762790,11370,11370,11370,11370,20
|
|
20240221,100100,199535390,11370,11370,11370,11370,71
|
|
20240221,100000,198728120,11370,11370,11370,11360,58
|
|
20240221,095900,198068670,11370,11370,11370,11370,28
|
|
20240221,095800,197750310,11370,11370,11370,11360,40
|
|
20240221,095700,197295520,11370,11370,11370,11370,39
|
|
20240221,095600,196852090,11370,11370,11370,11370,139
|
|
20240221,095500,195271660,11370,11360,11370,11360,68
|
|
20240221,095400,194498760,11360,11360,11360,11360,40
|
|
20240221,095300,194044360,11340,11340,11340,11340,17
|
|
20240221,095200,193851580,11340,11330,11340,11330,68
|
|
20240221,095100,193080660,11340,11360,11360,11340,90
|
|
20240221,095000,192059640,11360,11360,11360,11340,32
|
|
20240221,094900,191696160,11360,11370,11370,11340,40
|
|
20240221,094800,191241680,11370,11370,11370,11340,92
|
|
20240221,094700,190197200,11370,11400,11400,11370,95
|
|
20240221,094600,189115430,11400,11390,11400,11390,38
|
|
20240221,094500,188682330,11390,11350,11390,11350,71
|
|
20240221,094400,187875070,11350,11370,11370,11350,43
|
|
20240221,094300,187386640,11370,11380,11380,11350,60
|
|
20240221,094200,186704730,11390,11390,11390,11390,39
|
|
20240221,094100,186260520,11390,11390,11390,11390,31
|
|
20240221,094000,185907430,11390,11380,11390,11380,56
|
|
20240221,093900,185269720,11380,11380,11380,11380,30
|
|
20240221,093800,184928320,11380,11370,11380,11370,29
|
|
20240221,093700,184598390,11370,11360,11370,11340,245
|
|
20240221,093600,181814930,11360,11370,11370,11340,700
|
|
20240221,093500,173876070,11370,11370,11370,11370,30
|
|
20240221,093400,173534970,11380,11400,11400,11370,139
|
|
20240221,093300,171953250,11400,11410,11410,11380,24
|
|
20240221,093200,171679490,11410,11380,11410,11380,32
|
|
20240221,093100,171314430,11410,11410,11410,11370,22
|
|
20240221,093000,171063480,11410,11410,11410,11410,51
|
|
20240221,092900,170481570,11410,11380,11410,11380,36
|
|
20240221,092800,170071020,11410,11370,11410,11340,69
|
|
20240221,092700,169286680,11400,11400,11400,11400,50
|
|
20240221,092600,168716680,11370,11360,11370,11360,57
|
|
20240221,092500,168068940,11360,11360,11360,11350,41
|
|
20240221,092400,167603200,11350,11350,11350,11350,27
|
|
20240221,092300,167296750,11350,11350,11350,11340,57
|
|
20240221,092200,166649960,11350,11350,11350,11340,137
|
|
20240221,092100,165095990,11350,11350,11350,11340,287
|
|
20240221,092000,161839950,11350,11400,11400,11350,658
|
|
20240221,091900,154362910,11380,11450,11460,11360,1743
|
|
20240221,091800,134457020,11450,11470,11480,11430,83
|
|
20240221,091700,133506810,11480,11530,11530,11480,761
|
|
20240221,091600,124754940,11530,11500,11530,11500,388
|
|
20240221,091500,120284770,11490,11510,11520,11490,555
|
|
20240221,091400,113902510,11510,11520,11520,11480,104
|
|
20240221,091300,112707280,11530,11540,11540,11530,64
|
|
20240221,091200,111969250,11540,11520,11540,11520,2060
|
|
20240221,091100,88226300,11530,11460,11530,11460,2191
|
|
20240221,091000,63027850,11490,11440,11490,11420,952
|
|
20240221,090900,52121830,11440,11450,11450,11400,411
|
|
20240221,090800,47424750,11400,11470,11480,11400,287
|
|
20240221,090700,44133930,11460,11470,11480,11460,609
|
|
20240221,090600,37149560,11460,11410,11470,11410,1076
|
|
20240221,090500,24849970,11410,11350,11420,11340,601
|
|
20240221,090400,18008410,11340,11340,11350,11300,909
|
|
20240221,090300,7702840,11340,11340,11340,11310,100
|
|
20240221,090200,6569080,11340,11250,11350,11250,462
|
|
20240221,090100,1359960,11240,11240,11240,11240,78
|
|
20240221,090000,483240,11240,11240,11240,11220,42
|