585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184200,358394560,3905,3905,3905,3905,744
|
|
20240221,184100,358394560,3905,3905,3905,3905,0
|
|
20240221,184000,358394560,3905,3905,3905,3905,0
|
|
20240221,183900,358394560,3905,3905,3905,3905,0
|
|
20240221,183800,358394560,3905,3905,3905,3905,0
|
|
20240221,183700,358394560,3905,3905,3905,3905,0
|
|
20240221,183600,358394560,3905,3905,3905,3905,0
|
|
20240221,183500,358394560,3905,3905,3905,3905,0
|
|
20240221,183400,358394560,3905,3905,3905,3905,0
|
|
20240221,183300,358394560,3905,3905,3905,3905,0
|
|
20240221,183200,358394560,3905,3905,3905,3905,0
|
|
20240221,183100,358394560,3905,3905,3905,3905,0
|
|
20240221,183000,358394560,3905,3905,3905,3905,0
|
|
20240221,182900,358394560,3905,3905,3905,3905,0
|
|
20240221,182800,358394560,3905,3905,3905,3905,0
|
|
20240221,182700,358394560,3905,3905,3905,3905,0
|
|
20240221,182600,358394560,3905,3905,3905,3905,0
|
|
20240221,182500,358394560,3905,3905,3905,3905,0
|
|
20240221,182400,358394560,3905,3905,3905,3905,0
|
|
20240221,182300,358394560,3905,3905,3905,3905,0
|
|
20240221,182200,358394560,3905,3905,3905,3905,0
|
|
20240221,182100,358394560,3905,3905,3905,3905,0
|
|
20240221,182000,358394560,3905,3905,3905,3905,0
|
|
20240221,181900,358394560,3905,3905,3905,3905,0
|
|
20240221,181800,358394560,3905,3905,3905,3905,0
|
|
20240221,181700,358394560,3905,3905,3905,3905,0
|
|
20240221,181600,358394560,3905,3905,3905,3905,0
|
|
20240221,181500,358394560,3905,3905,3905,3905,0
|
|
20240221,181400,358394560,3905,3905,3905,3905,0
|
|
20240221,181300,358394560,3905,3905,3905,3905,0
|
|
20240221,181200,358394560,3905,3905,3905,3905,744
|
|
20240221,181100,358394560,3905,3905,3905,3905,0
|
|
20240221,181000,358394560,3905,3905,3905,3905,0
|
|
20240221,180900,358394560,3905,3905,3905,3905,0
|
|
20240221,180800,358394560,3905,3905,3905,3905,0
|
|
20240221,180700,358394560,3905,3905,3905,3905,0
|
|
20240221,180600,358394560,3905,3905,3905,3905,0
|
|
20240221,180500,358394560,3905,3905,3905,3905,0
|
|
20240221,180400,358394560,3905,3905,3905,3905,0
|
|
20240221,180300,358394560,3905,3905,3905,3905,0
|
|
20240221,180200,358394560,3905,3905,3905,3905,0
|
|
20240221,180100,358394560,3905,3905,3905,3905,0
|
|
20240221,180000,358394560,3905,3905,3905,3905,0
|
|
20240221,175900,358394560,3905,3905,3905,3905,0
|
|
20240221,175800,358394560,3905,3905,3905,3905,0
|
|
20240221,175700,358394560,3905,3905,3905,3905,0
|
|
20240221,175600,358394560,3905,3905,3905,3905,0
|
|
20240221,175500,358394560,3905,3905,3905,3905,0
|
|
20240221,175400,358394560,3905,3905,3905,3905,0
|
|
20240221,175300,358394560,3905,3905,3905,3905,0
|
|
20240221,175200,358394560,3905,3905,3905,3905,0
|
|
20240221,175100,358394560,3905,3905,3905,3905,0
|
|
20240221,175000,358394560,3905,3905,3905,3905,0
|
|
20240221,174900,358394560,3905,3905,3905,3905,0
|
|
20240221,174800,358394560,3905,3905,3905,3905,0
|
|
20240221,174700,358394560,3905,3905,3905,3905,0
|
|
20240221,174600,358394560,3905,3905,3905,3905,0
|
|
20240221,174500,358394560,3905,3905,3905,3905,0
|
|
20240221,174400,358394560,3905,3905,3905,3905,0
|
|
20240221,174300,358394560,3905,3905,3905,3905,0
|
|
20240221,174200,358394560,3905,3905,3905,3905,744
|
|
20240221,174100,358394560,3905,3905,3905,3905,0
|
|
20240221,174000,358394560,3905,3905,3905,3905,0
|
|
20240221,173900,358394560,3905,3905,3905,3905,0
|
|
20240221,173800,358394560,3905,3905,3905,3905,0
|
|
20240221,173700,358394560,3905,3905,3905,3905,0
|
|
20240221,173600,358394560,3905,3905,3905,3905,0
|
|
20240221,173500,358394560,3905,3905,3905,3905,0
|
|
20240221,173400,358394560,3905,3905,3905,3905,0
|
|
20240221,173300,358394560,3905,3905,3905,3905,0
|
|
20240221,173200,358394560,3905,3905,3905,3905,0
|
|
20240221,173100,358394560,3905,3905,3905,3905,0
|
|
20240221,173000,358394560,3905,3905,3905,3905,0
|
|
20240221,172900,358394560,3905,3905,3905,3905,0
|
|
20240221,172800,358394560,3905,3905,3905,3905,0
|
|
20240221,172700,358394560,3905,3905,3905,3905,0
|
|
20240221,172600,358394560,3905,3905,3905,3905,0
|
|
20240221,172500,358394560,3905,3905,3905,3905,0
|
|
20240221,172400,358394560,3905,3905,3905,3905,0
|
|
20240221,172300,358394560,3905,3905,3905,3905,0
|
|
20240221,172200,358394560,3905,3905,3905,3905,0
|
|
20240221,172100,358394560,3905,3905,3905,3905,0
|
|
20240221,172000,358394560,3905,3905,3905,3905,0
|
|
20240221,171900,358394560,3905,3905,3905,3905,0
|
|
20240221,171800,358394560,3905,3905,3905,3905,0
|
|
20240221,171700,358394560,3905,3905,3905,3905,0
|
|
20240221,171600,358394560,3905,3905,3905,3905,0
|
|
20240221,171500,358394560,3905,3905,3905,3905,0
|
|
20240221,171400,358394560,3905,3905,3905,3905,0
|
|
20240221,171300,358394560,3905,3905,3905,3905,0
|
|
20240221,171200,358394560,3905,3905,3905,3905,744
|
|
20240221,171100,358394560,3905,3905,3905,3905,0
|
|
20240221,171000,358394560,3905,3905,3905,3905,0
|
|
20240221,170900,358394560,3905,3905,3905,3905,0
|
|
20240221,170800,358394560,3905,3905,3905,3905,0
|
|
20240221,170700,358394560,3905,3905,3905,3905,0
|
|
20240221,170600,358394560,3905,3905,3905,3905,0
|
|
20240221,170500,358394560,3905,3905,3905,3905,0
|
|
20240221,170400,358394560,3905,3905,3905,3905,0
|
|
20240221,170300,358394560,3905,3905,3905,3905,0
|
|
20240221,170200,358394560,3905,3905,3905,3905,0
|
|
20240221,170100,358394560,3905,3905,3905,3905,0
|
|
20240221,170000,358394560,3905,3905,3905,3905,0
|
|
20240221,165900,358394560,3905,3905,3905,3905,0
|
|
20240221,165800,358394560,3905,3905,3905,3905,0
|
|
20240221,165700,358394560,3905,3905,3905,3905,0
|
|
20240221,165600,358394560,3905,3905,3905,3905,0
|
|
20240221,165500,358394560,3905,3905,3905,3905,0
|
|
20240221,165400,358394560,3905,3905,3905,3905,0
|
|
20240221,165300,358394560,3905,3905,3905,3905,0
|
|
20240221,165200,358394560,3905,3905,3905,3905,0
|
|
20240221,165100,358394560,3905,3905,3905,3905,0
|
|
20240221,165000,358394560,3905,3905,3905,3905,0
|
|
20240221,164900,358394560,3905,3905,3905,3905,0
|
|
20240221,164800,358394560,3905,3905,3905,3905,0
|
|
20240221,164700,358394560,3905,3905,3905,3905,0
|
|
20240221,164600,358394560,3905,3905,3905,3905,0
|
|
20240221,164500,358394560,3905,3905,3905,3905,0
|
|
20240221,164400,358394560,3905,3905,3905,3905,0
|
|
20240221,164300,358394560,3905,3905,3905,3905,0
|
|
20240221,164200,358394560,3905,3905,3905,3905,744
|
|
20240221,164100,358394560,3905,3905,3905,3905,0
|
|
20240221,164000,358394560,3905,3905,3905,3905,0
|
|
20240221,163900,358394560,3905,3905,3905,3905,0
|
|
20240221,163800,358394560,3905,3905,3905,3905,0
|
|
20240221,163700,358394560,3905,3905,3905,3905,0
|
|
20240221,163600,358394560,3905,3905,3905,3905,0
|
|
20240221,163500,358394560,3905,3905,3905,3905,0
|
|
20240221,163400,358394560,3905,3905,3905,3905,0
|
|
20240221,163300,358394560,3905,3905,3905,3905,0
|
|
20240221,163200,358394560,3905,3905,3905,3905,0
|
|
20240221,163100,358394560,3905,3905,3905,3905,0
|
|
20240221,163000,358394560,3905,3905,3905,3905,0
|
|
20240221,162900,358394560,3905,3905,3905,3905,0
|
|
20240221,162800,358394560,3905,3905,3905,3905,0
|
|
20240221,162700,358394560,3905,3905,3905,3905,0
|
|
20240221,162600,358394560,3905,3905,3905,3905,0
|
|
20240221,162500,358394560,3905,3905,3905,3905,0
|
|
20240221,162400,358394560,3905,3905,3905,3905,0
|
|
20240221,162300,358394560,3905,3905,3905,3905,0
|
|
20240221,162200,358394560,3905,3905,3905,3905,0
|
|
20240221,162100,358394560,3905,3905,3905,3905,0
|
|
20240221,162000,358394560,3905,3905,3905,3905,0
|
|
20240221,161900,358394560,3905,3905,3905,3905,0
|
|
20240221,161800,358394560,3905,3905,3905,3905,0
|
|
20240221,161700,358394560,3905,3905,3905,3905,0
|
|
20240221,161600,358394560,3905,3905,3905,3905,0
|
|
20240221,161500,358394560,3905,3905,3905,3905,0
|
|
20240221,161400,358394560,3905,3905,3905,3905,0
|
|
20240221,161300,358394560,3905,3905,3905,3905,0
|
|
20240221,161200,358394560,3905,3905,3905,3905,744
|
|
20240221,161100,358394560,3905,3905,3905,3905,0
|
|
20240221,161000,358394560,3905,3905,3905,3905,0
|
|
20240221,160900,358394560,3905,3905,3905,3905,0
|
|
20240221,160800,358394560,3905,3905,3905,3905,0
|
|
20240221,160700,358394560,3905,3905,3905,3905,0
|
|
20240221,160600,358394560,3905,3905,3905,3905,0
|
|
20240221,160500,358394560,3905,3905,3905,3905,0
|
|
20240221,160400,358394560,3905,3905,3905,3905,0
|
|
20240221,160300,358394560,3905,3905,3905,3905,0
|
|
20240221,160200,358394560,3905,3905,3905,3905,0
|
|
20240221,160100,358394560,3905,3905,3905,3905,0
|
|
20240221,160000,358394560,3905,3905,3905,3905,0
|
|
20240221,155900,358394560,3905,3905,3905,3905,0
|
|
20240221,155800,358394560,3905,3905,3905,3905,0
|
|
20240221,155700,358394560,3905,3905,3905,3905,0
|
|
20240221,155600,358394560,3905,3905,3905,3905,0
|
|
20240221,155500,358394560,3905,3905,3905,3905,0
|
|
20240221,155400,358394560,3905,3905,3905,3905,0
|
|
20240221,155300,358394560,3905,3905,3905,3905,0
|
|
20240221,155200,358394560,3905,3905,3905,3905,0
|
|
20240221,155100,358394560,3905,3905,3905,3905,0
|
|
20240221,155000,358394560,3905,3905,3905,3905,0
|
|
20240221,154900,358394560,3905,3905,3905,3905,0
|
|
20240221,154800,358394560,3905,3905,3905,3905,0
|
|
20240221,154700,358394560,3905,3905,3905,3905,0
|
|
20240221,154600,358394560,3905,3905,3905,3905,0
|
|
20240221,154500,358394560,3905,3905,3905,3905,0
|
|
20240221,154400,358394560,3905,3905,3905,3905,0
|
|
20240221,154300,358394560,3905,3905,3905,3905,0
|
|
20240221,154200,358394560,3905,3905,3905,3905,744
|
|
20240221,154100,358394560,3905,3905,3905,3905,0
|
|
20240221,154000,358394560,3905,3905,3905,3905,0
|
|
20240221,153900,358394560,3905,3905,3905,3905,0
|
|
20240221,153800,358394560,3905,3905,3905,3905,0
|
|
20240221,153700,358394560,3905,3905,3905,3905,0
|
|
20240221,153600,358394560,3905,3905,3905,3905,0
|
|
20240221,153500,358394560,3905,3905,3905,3905,0
|
|
20240221,153400,358394560,3905,3905,3905,3905,0
|
|
20240221,153300,358394560,3905,3905,3905,3905,0
|
|
20240221,153200,358394560,3905,3905,3905,3905,0
|
|
20240221,153100,358394560,3905,3905,3905,3905,0
|
|
20240221,153000,358394560,3905,3905,3905,3905,744
|
|
20240221,152900,355489240,3905,3905,3905,3905,0
|
|
20240221,152800,355489240,3905,3905,3905,3905,0
|
|
20240221,152700,355489240,3905,3905,3905,3905,0
|
|
20240221,152600,355489240,3905,3905,3905,3905,0
|
|
20240221,152500,355489240,3905,3905,3905,3905,0
|
|
20240221,152400,355489240,3905,3905,3905,3905,0
|
|
20240221,152300,355489240,3905,3905,3905,3905,0
|
|
20240221,152200,355489240,3905,3905,3905,3905,0
|
|
20240221,152100,355489240,3905,3905,3905,3905,0
|
|
20240221,152000,355489240,3905,3905,3905,3905,0
|
|
20240221,151900,355489240,3905,3905,3905,3905,11
|
|
20240221,151800,355446285,3905,3900,3905,3900,16
|
|
20240221,151700,355383880,3895,3895,3900,3895,74
|
|
20240221,151600,355095630,3905,3895,3905,3895,80
|
|
20240221,151500,354784005,3895,3905,3905,3895,42
|
|
20240221,151400,354620380,3900,3900,3900,3900,36
|
|
20240221,151300,354479980,3895,3895,3895,3895,0
|
|
20240221,151200,354479980,3895,3895,3895,3895,1
|
|
20240221,151100,354476085,3900,3900,3900,3900,0
|
|
20240221,151000,354476085,3900,3895,3900,3895,15
|
|
20240221,150900,354417610,3900,3900,3900,3900,5
|
|
20240221,150800,354398110,3905,3905,3905,3905,1
|
|
20240221,150700,354394205,3895,3895,3895,3895,1
|
|
20240221,150600,354390310,3895,3895,3895,3895,0
|
|
20240221,150500,354390310,3895,3895,3895,3895,3
|
|
20240221,150400,354378625,3895,3895,3895,3895,110
|
|
20240221,150300,353950175,3895,3895,3895,3895,5
|
|
20240221,150200,353930700,3900,3900,3900,3900,28
|
|
20240221,150100,353821500,3900,3900,3900,3900,220
|
|
20240221,150000,352963500,3900,3895,3900,3895,102
|
|
20240221,145900,352565705,3900,3900,3900,3900,0
|
|
20240221,145800,352565705,3900,3905,3905,3895,6
|
|
20240221,145700,352542320,3900,3900,3900,3900,41
|
|
20240221,145600,352382420,3900,3900,3900,3900,0
|
|
20240221,145500,352382420,3900,3900,3910,3900,3
|
|
20240221,145400,352370710,3915,3915,3915,3915,0
|
|
20240221,145300,352370710,3915,3915,3915,3915,0
|
|
20240221,145200,352370710,3915,3900,3915,3900,1000
|
|
20240221,145100,348463640,3895,3895,3895,3895,501
|
|
20240221,145000,346512245,3900,3900,3900,3900,6
|
|
20240221,144900,346488845,3900,3895,3900,3895,3
|
|
20240221,144800,346477155,3900,3895,3900,3895,2
|
|
20240221,144700,346469360,3900,3905,3905,3895,53
|
|
20240221,144600,346262420,3905,3905,3905,3905,0
|
|
20240221,144500,346262420,3905,3905,3905,3905,0
|
|
20240221,144400,346262420,3905,3905,3905,3905,0
|
|
20240221,144300,346262420,3905,3895,3905,3895,32
|
|
20240221,144200,346137470,3905,3905,3905,3905,0
|
|
20240221,144100,346137470,3905,3905,3905,3905,0
|
|
20240221,144000,346137470,3905,3905,3905,3905,1
|
|
20240221,143900,346133565,3895,3895,3895,3895,1
|
|
20240221,143800,346129670,3905,3895,3905,3895,20
|
|
20240221,143700,346051760,3900,3895,3900,3895,35
|
|
20240221,143600,345915265,3900,3900,3900,3900,1
|
|
20240221,143500,345911365,3895,3900,3900,3895,76
|
|
20240221,143400,345615340,3895,3895,3895,3895,0
|
|
20240221,143300,345615340,3895,3895,3895,3895,0
|
|
20240221,143200,345615340,3895,3895,3895,3895,350
|
|
20240221,143100,344252090,3900,3900,3900,3900,10
|
|
20240221,143000,344213090,3895,3900,3900,3895,2
|
|
20240221,142900,344205295,3900,3900,3900,3900,189
|
|
20240221,142800,343468195,3900,3900,3900,3900,150
|
|
20240221,142700,342883195,3895,3895,3895,3895,1
|
|
20240221,142600,342879300,3895,3895,3895,3895,0
|
|
20240221,142500,342879300,3895,3895,3895,3895,0
|
|
20240221,142400,342879300,3895,3895,3895,3895,0
|
|
20240221,142300,342879300,3895,3895,3895,3895,1
|
|
20240221,142200,342875405,3905,3905,3905,3895,638
|
|
20240221,142100,340387685,3915,3900,3915,3900,15
|
|
20240221,142000,340329110,3900,3900,3900,3900,1
|
|
20240221,141900,340325210,3915,3915,3915,3915,1
|
|
20240221,141800,340321295,3900,3915,3915,3900,61
|
|
20240221,141700,340082495,3915,3905,3915,3905,107
|
|
20240221,141600,339664650,3905,3905,3905,3905,0
|
|
20240221,141500,339664650,3905,3905,3905,3905,0
|
|
20240221,141400,339664650,3905,3905,3905,3905,1
|
|
20240221,141300,339660745,3905,3905,3905,3905,0
|
|
20240221,141200,339660745,3905,3905,3905,3905,2
|
|
20240221,141100,339652935,3905,3905,3905,3905,3
|
|
20240221,141000,339641220,3920,3920,3920,3920,0
|
|
20240221,140900,339641220,3920,3920,3920,3920,0
|
|
20240221,140800,339641220,3920,3920,3920,3920,1
|
|
20240221,140700,339637300,3905,3905,3905,3905,0
|
|
20240221,140600,339637300,3905,3905,3905,3905,1
|
|
20240221,140500,339633395,3920,3920,3920,3920,0
|
|
20240221,140400,339633395,3920,3920,3920,3920,0
|
|
20240221,140300,339633395,3920,3920,3920,3920,1
|
|
20240221,140200,339629475,3905,3905,3905,3905,1
|
|
20240221,140100,339625570,3920,3920,3920,3920,0
|
|
20240221,140000,339625570,3920,3920,3920,3920,0
|
|
20240221,135900,339625570,3920,3920,3920,3920,0
|
|
20240221,135800,339625570,3920,3920,3920,3920,0
|
|
20240221,135700,339625570,3920,3905,3920,3905,3
|
|
20240221,135600,339613840,3920,3925,3925,3910,25019
|
|
20240221,135500,241539370,3920,3920,3920,3920,0
|
|
20240221,135400,241539370,3920,3920,3920,3920,0
|
|
20240221,135300,241539370,3920,3920,3920,3920,0
|
|
20240221,135200,241539370,3920,3925,3935,3920,1791
|
|
20240221,135100,234518530,3920,3920,3920,3920,0
|
|
20240221,135000,234518530,3920,3915,3920,3915,3214
|
|
20240221,134900,221919820,3915,3915,3915,3915,166
|
|
20240221,134800,221269930,3915,3915,3915,3915,7
|
|
20240221,134700,221242525,3910,3910,3910,3910,0
|
|
20240221,134600,221242525,3910,3910,3910,3910,10
|
|
20240221,134500,221203425,3910,3910,3910,3910,3
|
|
20240221,134400,221191695,3915,3915,3915,3915,0
|
|
20240221,134300,221191695,3915,3915,3915,3915,0
|
|
20240221,134200,221191695,3915,3915,3915,3915,59
|
|
20240221,134100,220960710,3915,3915,3915,3900,392
|
|
20240221,134000,219426045,3900,3915,3915,3900,317
|
|
20240221,133900,218185245,3910,3910,3910,3910,70
|
|
20240221,133800,217911545,3910,3910,3910,3910,400
|
|
20240221,133700,216347545,3910,3910,3910,3910,0
|
|
20240221,133600,216347545,3910,3910,3910,3910,0
|
|
20240221,133500,216347545,3910,3910,3910,3910,0
|
|
20240221,133400,216347545,3910,3910,3910,3910,0
|
|
20240221,133300,216347545,3910,3910,3910,3910,0
|
|
20240221,133200,216347545,3910,3910,3910,3910,1
|
|
20240221,133100,216343635,3910,3905,3910,3905,2
|
|
20240221,133000,216335820,3905,3905,3905,3905,0
|
|
20240221,132900,216335820,3905,3905,3905,3905,0
|
|
20240221,132800,216335820,3905,3905,3905,3905,0
|
|
20240221,132700,216335820,3905,3905,3905,3905,5
|
|
20240221,132600,216316295,3900,3905,3905,3900,1038
|
|
20240221,132500,212262910,3905,3920,3920,3905,2104
|
|
20240221,132400,204041585,3920,3920,3920,3920,0
|
|
20240221,132300,204041585,3920,3920,3920,3920,0
|
|
20240221,132200,204041585,3920,3920,3920,3920,0
|
|
20240221,132100,204041585,3920,3920,3920,3920,0
|
|
20240221,132000,204041585,3920,3920,3920,3920,0
|
|
20240221,131900,204041585,3920,3920,3920,3920,0
|
|
20240221,131800,204041585,3920,3920,3920,3920,0
|
|
20240221,131700,204041585,3920,3920,3920,3920,0
|
|
20240221,131600,204041585,3920,3920,3920,3920,0
|
|
20240221,131500,204041585,3920,3920,3920,3920,0
|
|
20240221,131400,204041585,3920,3920,3920,3920,0
|
|
20240221,131300,204041585,3920,3920,3920,3920,0
|
|
20240221,131200,204041585,3920,3920,3920,3920,0
|
|
20240221,131100,204041585,3920,3920,3920,3920,0
|
|
20240221,131000,204041585,3920,3920,3920,3920,0
|
|
20240221,130900,204041585,3920,3920,3920,3920,0
|
|
20240221,130800,204041585,3920,3920,3920,3920,0
|
|
20240221,130700,204041585,3920,3920,3920,3920,0
|
|
20240221,130600,204041585,3920,3920,3920,3920,0
|
|
20240221,130500,204041585,3920,3920,3920,3920,0
|
|
20240221,130400,204041585,3920,3920,3920,3920,5
|
|
20240221,130300,204021985,3920,3920,3920,3920,0
|
|
20240221,130200,204021985,3920,3920,3920,3920,2
|
|
20240221,130100,204014145,3905,3910,3910,3905,36
|
|
20240221,130000,203873465,3910,3910,3910,3910,2000
|
|
20240221,125900,196053465,3920,3920,3920,3920,0
|
|
20240221,125800,196053465,3920,3920,3920,3920,272
|
|
20240221,125700,194987225,3925,3920,3925,3920,10
|
|
20240221,125600,194947985,3925,3925,3925,3925,0
|
|
20240221,125500,194947985,3925,3925,3925,3925,0
|
|
20240221,125400,194947985,3925,3925,3925,3925,0
|
|
20240221,125300,194947985,3925,3925,3925,3925,0
|
|
20240221,125200,194947985,3925,3925,3925,3925,20
|
|
20240221,125100,194869485,3930,3925,3930,3925,513
|
|
20240221,125000,192855950,3925,3925,3925,3925,0
|
|
20240221,124900,192855950,3925,3925,3925,3925,0
|
|
20240221,124800,192855950,3925,3925,3925,3925,1
|
|
20240221,124700,192852025,3925,3910,3925,3910,3
|
|
20240221,124600,192840265,3915,3915,3915,3915,0
|
|
20240221,124500,192840265,3915,3915,3915,3915,290
|
|
20240221,124400,191704915,3920,3920,3920,3920,0
|
|
20240221,124300,191704915,3920,3920,3920,3920,0
|
|
20240221,124200,191704915,3920,3920,3920,3920,123
|
|
20240221,124100,191222755,3920,3920,3920,3920,1
|
|
20240221,124000,191218835,3920,3920,3920,3920,0
|
|
20240221,123900,191218835,3920,3920,3920,3920,198
|
|
20240221,123800,190442675,3920,3920,3920,3920,0
|
|
20240221,123700,190442675,3920,3920,3920,3920,0
|
|
20240221,123600,190442675,3920,3920,3920,3920,0
|
|
20240221,123500,190442675,3920,3920,3920,3920,0
|
|
20240221,123400,190442675,3920,3920,3920,3920,0
|
|
20240221,123300,190442675,3920,3920,3920,3920,0
|
|
20240221,123200,190442675,3920,3920,3920,3920,2
|
|
20240221,123100,190434835,3910,3910,3910,3910,150
|
|
20240221,123000,189848335,3910,3910,3910,3910,0
|
|
20240221,122900,189848335,3910,3910,3910,3910,100
|
|
20240221,122800,189457335,3920,3920,3920,3920,2
|
|
20240221,122700,189449495,3910,3910,3910,3910,0
|
|
20240221,122600,189449495,3910,3910,3910,3910,191
|
|
20240221,122500,188702685,3910,3910,3910,3910,100
|
|
20240221,122400,188311685,3920,3920,3920,3920,200
|
|
20240221,122300,187527685,3915,3915,3915,3915,0
|
|
20240221,122200,187527685,3915,3915,3915,3915,0
|
|
20240221,122100,187527685,3915,3915,3915,3915,0
|
|
20240221,122000,187527685,3915,3915,3915,3915,0
|
|
20240221,121900,187527685,3915,3915,3915,3915,0
|
|
20240221,121800,187527685,3915,3915,3915,3915,0
|
|
20240221,121700,187527685,3915,3915,3915,3915,0
|
|
20240221,121600,187527685,3915,3915,3915,3915,160
|
|
20240221,121500,186901285,3920,3920,3920,3920,10
|
|
20240221,121400,186862085,3910,3910,3910,3910,0
|
|
20240221,121300,186862085,3910,3910,3910,3910,500
|
|
20240221,121200,184907085,3910,3910,3910,3910,0
|
|
20240221,121100,184907085,3910,3910,3910,3910,846
|
|
20240221,121000,181599225,3910,3925,3925,3910,554
|
|
20240221,120900,179427085,3925,3925,3925,3925,0
|
|
20240221,120800,179427085,3925,3910,3925,3910,141
|
|
20240221,120700,178875760,3910,3910,3910,3905,786
|
|
20240221,120600,175802575,3925,3925,3925,3925,20
|
|
20240221,120500,175724075,3925,3925,3925,3925,0
|
|
20240221,120400,175724075,3925,3925,3925,3925,0
|
|
20240221,120300,175724075,3925,3925,3925,3925,0
|
|
20240221,120200,175724075,3925,3925,3925,3925,0
|
|
20240221,120100,175724075,3925,3925,3925,3925,0
|
|
20240221,120000,175724075,3925,3925,3925,3925,2
|
|
20240221,115900,175716225,3910,3910,3910,3910,400
|
|
20240221,115800,174152225,3910,3910,3910,3910,0
|
|
20240221,115700,174152225,3910,3910,3910,3910,0
|
|
20240221,115600,174152225,3910,3915,3915,3910,466
|
|
20240221,115500,172330150,3915,3910,3915,3910,870
|
|
20240221,115400,168927505,3915,3915,3915,3915,937
|
|
20240221,115300,165259150,3915,3915,3915,3915,0
|
|
20240221,115200,165259150,3915,3915,3915,3915,0
|
|
20240221,115100,165259150,3915,3915,3915,3915,0
|
|
20240221,115000,165259150,3915,3915,3915,3915,0
|
|
20240221,114900,165259150,3915,3915,3915,3915,1
|
|
20240221,114800,165255235,3925,3925,3925,3925,0
|
|
20240221,114700,165255235,3925,3925,3925,3925,0
|
|
20240221,114600,165255235,3925,3925,3925,3925,1
|
|
20240221,114500,165251310,3915,3915,3915,3915,300
|
|
20240221,114400,164076810,3915,3915,3915,3915,0
|
|
20240221,114300,164076810,3915,3915,3915,3915,0
|
|
20240221,114200,164076810,3915,3915,3915,3915,0
|
|
20240221,114100,164076810,3915,3915,3915,3915,200
|
|
20240221,114000,163293810,3925,3925,3925,3925,0
|
|
20240221,113900,163293810,3925,3925,3925,3925,0
|
|
20240221,113800,163293810,3925,3925,3925,3925,0
|
|
20240221,113700,163293810,3925,3925,3925,3925,0
|
|
20240221,113600,163293810,3925,3925,3925,3925,2
|
|
20240221,113500,163285960,3925,3925,3925,3925,0
|
|
20240221,113400,163285960,3925,3925,3925,3925,10
|
|
20240221,113300,163246710,3920,3920,3920,3920,11
|
|
20240221,113200,163203590,3925,3930,3930,3925,20
|
|
20240221,113100,163125040,3930,3930,3930,3930,68
|
|
20240221,113000,162857800,3930,3930,3930,3930,20
|
|
20240221,112900,162779200,3940,3940,3940,3940,0
|
|
20240221,112800,162779200,3940,3940,3940,3940,0
|
|
20240221,112700,162779200,3940,3925,3940,3925,4
|
|
20240221,112600,162763475,3915,3915,3915,3915,0
|
|
20240221,112500,162763475,3915,3915,3915,3915,0
|
|
20240221,112400,162763475,3915,3915,3915,3915,10
|
|
20240221,112300,162724325,3915,3915,3915,3915,47
|
|
20240221,112200,162540320,3925,3925,3925,3925,1
|
|
20240221,112100,162536395,3915,3915,3915,3915,122
|
|
20240221,112000,162058765,3915,3915,3915,3915,1
|
|
20240221,111900,162054850,3915,3920,3920,3915,2570
|
|
20240221,111800,151993250,3920,3920,3920,3920,0
|
|
20240221,111700,151993250,3920,3920,3920,3920,10
|
|
20240221,111600,151954050,3920,3920,3920,3920,0
|
|
20240221,111500,151954050,3920,3920,3920,3920,0
|
|
20240221,111400,151954050,3920,3920,3920,3920,0
|
|
20240221,111300,151954050,3920,3920,3920,3920,204
|
|
20240221,111200,151154370,3920,3920,3920,3920,0
|
|
20240221,111100,151154370,3920,3920,3920,3920,101
|
|
20240221,111000,150758450,3930,3930,3930,3930,1
|
|
20240221,110900,150754520,3925,3925,3925,3925,0
|
|
20240221,110800,150754520,3925,3925,3925,3925,20
|
|
20240221,110700,150676020,3925,3925,3925,3925,104
|
|
20240221,110600,150267820,3925,3925,3925,3925,0
|
|
20240221,110500,150267820,3925,3925,3925,3925,0
|
|
20240221,110400,150267820,3925,3920,3925,3920,200
|
|
20240221,110300,149483145,3920,3920,3920,3920,10
|
|
20240221,110200,149443945,3920,3920,3920,3920,5
|
|
20240221,110100,149424345,3920,3930,3930,3920,276
|
|
20240221,110000,148342415,3925,3925,3925,3925,76
|
|
20240221,105900,148044115,3930,3930,3930,3930,24
|
|
20240221,105800,147949795,3930,3930,3930,3930,35
|
|
20240221,105700,147812245,3920,3920,3920,3920,0
|
|
20240221,105600,147812245,3920,3920,3920,3920,20
|
|
20240221,105500,147733845,3920,3920,3920,3920,5
|
|
20240221,105400,147714245,3935,3935,3935,3935,20
|
|
20240221,105300,147635545,3935,3920,3935,3920,6
|
|
20240221,105200,147612000,3920,3920,3920,3920,1
|
|
20240221,105100,147608080,3920,3920,3920,3920,310
|
|
20240221,105000,146392880,3945,3945,3945,3945,0
|
|
20240221,104900,146392880,3945,3930,3945,3930,82
|
|
20240221,104800,146069645,3930,3930,3930,3930,0
|
|
20240221,104700,146069645,3930,3945,3945,3930,4
|
|
20240221,104600,146053895,3920,3935,3950,3920,305
|
|
20240221,104500,144856880,3930,3930,3930,3930,200
|
|
20240221,104400,144070880,3925,3920,3925,3920,1118
|
|
20240221,104300,139683310,3920,3920,3920,3920,0
|
|
20240221,104200,139683310,3920,3920,3920,3920,327
|
|
20240221,104100,138401470,3920,3920,3920,3920,0
|
|
20240221,104000,138401470,3920,3920,3920,3920,0
|
|
20240221,103900,138401470,3920,3920,3920,3920,0
|
|
20240221,103800,138401470,3920,3920,3920,3920,300
|
|
20240221,103700,137225470,3920,3920,3920,3920,0
|
|
20240221,103600,137225470,3920,3915,3920,3915,103
|
|
20240221,103500,136821870,3915,3915,3915,3915,0
|
|
20240221,103400,136821870,3915,3915,3915,3915,10
|
|
20240221,103300,136782720,3915,3910,3915,3910,70
|
|
20240221,103200,136508975,3910,3910,3910,3910,0
|
|
20240221,103100,136508975,3910,3910,3910,3910,0
|
|
20240221,103000,136508975,3910,3910,3910,3910,0
|
|
20240221,102900,136508975,3910,3910,3910,3910,10
|
|
20240221,102800,136469875,3910,3910,3910,3910,11
|
|
20240221,102700,136426865,3900,3900,3900,3900,0
|
|
20240221,102600,136426865,3900,3900,3900,3900,10
|
|
20240221,102500,136387865,3910,3910,3910,3910,10
|
|
20240221,102400,136348765,3910,3910,3910,3910,25
|
|
20240221,102300,136251015,3910,3905,3910,3905,14
|
|
20240221,102200,136196325,3910,3910,3910,3910,0
|
|
20240221,102100,136196325,3910,3910,3910,3910,0
|
|
20240221,102000,136196325,3910,3910,3910,3910,0
|
|
20240221,101900,136196325,3910,3910,3910,3910,0
|
|
20240221,101800,136196325,3910,3910,3910,3910,1
|
|
20240221,101700,136192415,3910,3910,3910,3910,0
|
|
20240221,101600,136192415,3910,3910,3910,3910,20
|
|
20240221,101500,136114215,3910,3910,3910,3910,0
|
|
20240221,101400,136114215,3910,3910,3910,3910,0
|
|
20240221,101300,136114215,3910,3910,3910,3910,4
|
|
20240221,101200,136098575,3910,3910,3910,3910,500
|
|
20240221,101100,134143575,3910,3900,3910,3895,1231
|
|
20240221,101000,129346670,3910,3910,3910,3910,0
|
|
20240221,100900,129346670,3910,3910,3910,3910,1
|
|
20240221,100800,129342760,3900,3910,3910,3900,13
|
|
20240221,100700,129292005,3910,3910,3910,3910,0
|
|
20240221,100600,129292005,3910,3910,3910,3910,370
|
|
20240221,100500,127845305,3910,3910,3910,3910,200
|
|
20240221,100400,127063305,3910,3910,3910,3910,43
|
|
20240221,100300,126895175,3910,3910,3910,3910,0
|
|
20240221,100200,126895175,3910,3910,3910,3910,0
|
|
20240221,100100,126895175,3910,3910,3910,3910,2
|
|
20240221,100000,126887355,3910,3910,3910,3910,2
|
|
20240221,095900,126879535,3915,3915,3915,3915,595
|
|
20240221,095800,124550110,3915,3915,3915,3915,7
|
|
20240221,095700,124522705,3915,3915,3915,3915,3
|
|
20240221,095600,124510960,3915,3915,3915,3915,12
|
|
20240221,095500,124463980,3915,3915,3915,3915,1
|
|
20240221,095400,124460065,3915,3915,3915,3915,0
|
|
20240221,095300,124460065,3915,3915,3915,3915,0
|
|
20240221,095200,124460065,3915,3915,3915,3915,0
|
|
20240221,095100,124460065,3915,3915,3915,3915,0
|
|
20240221,095000,124460065,3915,3915,3915,3915,17
|
|
20240221,094900,124393510,3915,3915,3915,3915,0
|
|
20240221,094800,124393510,3915,3910,3915,3905,2603
|
|
20240221,094700,114219420,3910,3910,3910,3910,0
|
|
20240221,094600,114219420,3910,3900,3910,3900,21
|
|
20240221,094500,114137510,3900,3900,3900,3900,30
|
|
20240221,094400,114020510,3910,3910,3910,3910,1
|
|
20240221,094300,114016600,3890,3890,3890,3890,0
|
|
20240221,094200,114016600,3890,3885,3890,3885,299
|
|
20240221,094100,112854980,3885,3905,3920,3880,1170
|
|
20240221,094000,108304610,3895,3905,3905,3895,2623
|
|
20240221,093900,98069690,3905,3905,3905,3905,1276
|
|
20240221,093800,93086910,3910,3915,3915,3910,2695
|
|
20240221,093700,82542105,3925,3925,3925,3920,552
|
|
20240221,093600,80378155,3925,3930,3930,3925,3
|
|
20240221,093500,80366370,3925,3925,3925,3925,1
|
|
20240221,093400,80362445,3930,3930,3930,3930,50
|
|
20240221,093300,80165945,3930,3930,3930,3930,0
|
|
20240221,093200,80165945,3930,3930,3930,3930,0
|
|
20240221,093100,80165945,3930,3930,3930,3930,0
|
|
20240221,093000,80165945,3930,3930,3930,3930,1
|
|
20240221,092900,80162015,3930,3930,3930,3930,2
|
|
20240221,092800,80154155,3915,3915,3915,3915,0
|
|
20240221,092700,80154155,3915,3915,3915,3915,575
|
|
20240221,092600,77903030,3930,3930,3930,3930,0
|
|
20240221,092500,77903030,3930,3915,3930,3915,36
|
|
20240221,092400,77762060,3920,3920,3920,3920,0
|
|
20240221,092300,77762060,3920,3920,3920,3920,0
|
|
20240221,092200,77762060,3920,3920,3920,3920,93
|
|
20240221,092100,77397500,3915,3935,3935,3915,2670
|
|
20240221,092000,66922150,3935,3935,3935,3935,203
|
|
20240221,091900,66123345,3950,3950,3950,3950,0
|
|
20240221,091800,66123345,3950,3950,3950,3950,50
|
|
20240221,091700,65925845,3950,3950,3950,3950,0
|
|
20240221,091600,65925845,3950,3950,3950,3950,8
|
|
20240221,091500,65894245,3950,3940,3950,3935,739
|
|
20240221,091400,62985070,3950,3950,3950,3950,0
|
|
20240221,091300,62985070,3950,3950,3950,3950,0
|
|
20240221,091200,62985070,3950,3950,3950,3950,0
|
|
20240221,091100,62985070,3950,3950,3950,3950,500
|
|
20240221,091000,61010070,3945,3950,3950,3945,8
|
|
20240221,090900,60978475,3960,3960,3960,3960,300
|
|
20240221,090800,59790475,3960,3955,3960,3955,3
|
|
20240221,090700,59778600,3940,3940,3940,3940,75
|
|
20240221,090600,59483100,3950,3950,3950,3950,20
|
|
20240221,090500,59404100,3950,3950,3950,3950,40
|
|
20240221,090400,59246100,3950,3940,3950,3940,10164
|
|
20240221,090300,19199710,3930,3920,3930,3920,404
|
|
20240221,090200,17614530,3920,3920,3920,3920,54
|
|
20240221,090100,17402850,3925,3900,3930,3900,554
|
|
20240221,090000,15232110,3900,3930,3935,3900,3880
|