585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184200,217005150,3905,3905,3905,3905,189
|
|
20240222,184100,217005150,3905,3905,3905,3905,0
|
|
20240222,184000,217005150,3905,3905,3905,3905,0
|
|
20240222,183900,217005150,3905,3905,3905,3905,0
|
|
20240222,183800,217005150,3905,3905,3905,3905,0
|
|
20240222,183700,217005150,3905,3905,3905,3905,0
|
|
20240222,183600,217005150,3905,3905,3905,3905,0
|
|
20240222,183500,217005150,3905,3905,3905,3905,0
|
|
20240222,183400,217005150,3905,3905,3905,3905,0
|
|
20240222,183300,217005150,3905,3905,3905,3905,0
|
|
20240222,183200,217005150,3905,3905,3905,3905,0
|
|
20240222,183100,217005150,3905,3905,3905,3905,0
|
|
20240222,183000,217005150,3905,3905,3905,3905,0
|
|
20240222,182900,217005150,3905,3905,3905,3905,0
|
|
20240222,182800,217005150,3905,3905,3905,3905,0
|
|
20240222,182700,217005150,3905,3905,3905,3905,0
|
|
20240222,182600,217005150,3905,3905,3905,3905,0
|
|
20240222,182500,217005150,3905,3905,3905,3905,0
|
|
20240222,182400,217005150,3905,3905,3905,3905,0
|
|
20240222,182300,217005150,3905,3905,3905,3905,0
|
|
20240222,182200,217005150,3905,3905,3905,3905,0
|
|
20240222,182100,217005150,3905,3905,3905,3905,0
|
|
20240222,182000,217005150,3905,3905,3905,3905,0
|
|
20240222,181900,217005150,3905,3905,3905,3905,0
|
|
20240222,181800,217005150,3905,3905,3905,3905,0
|
|
20240222,181700,217005150,3905,3905,3905,3905,0
|
|
20240222,181600,217005150,3905,3905,3905,3905,0
|
|
20240222,181500,217005150,3905,3905,3905,3905,0
|
|
20240222,181400,217005150,3905,3905,3905,3905,0
|
|
20240222,181300,217005150,3905,3905,3905,3905,0
|
|
20240222,181200,217005150,3905,3905,3905,3905,189
|
|
20240222,181100,217005150,3905,3905,3905,3905,0
|
|
20240222,181000,217005150,3905,3905,3905,3905,0
|
|
20240222,180900,217005150,3905,3905,3905,3905,0
|
|
20240222,180800,217005150,3905,3905,3905,3905,0
|
|
20240222,180700,217005150,3905,3905,3905,3905,0
|
|
20240222,180600,217005150,3905,3905,3905,3905,0
|
|
20240222,180500,217005150,3905,3905,3905,3905,0
|
|
20240222,180400,217005150,3905,3905,3905,3905,0
|
|
20240222,180300,217005150,3905,3905,3905,3905,0
|
|
20240222,180200,217005150,3905,3905,3905,3905,0
|
|
20240222,180100,217005150,3905,3905,3905,3905,0
|
|
20240222,180000,217005150,3905,3905,3905,3905,0
|
|
20240222,175900,217005150,3905,3905,3905,3905,0
|
|
20240222,175800,217005150,3905,3905,3905,3905,0
|
|
20240222,175700,217005150,3905,3905,3905,3905,0
|
|
20240222,175600,217005150,3905,3905,3905,3905,0
|
|
20240222,175500,217005150,3905,3905,3905,3905,0
|
|
20240222,175400,217005150,3905,3905,3905,3905,0
|
|
20240222,175300,217005150,3905,3905,3905,3905,0
|
|
20240222,175200,217005150,3905,3905,3905,3905,0
|
|
20240222,175100,217005150,3905,3905,3905,3905,0
|
|
20240222,175000,217005150,3905,3905,3905,3905,0
|
|
20240222,174900,217005150,3905,3905,3905,3905,0
|
|
20240222,174800,217005150,3905,3905,3905,3905,0
|
|
20240222,174700,217005150,3905,3905,3905,3905,0
|
|
20240222,174600,217005150,3905,3905,3905,3905,0
|
|
20240222,174500,217005150,3905,3905,3905,3905,0
|
|
20240222,174400,217005150,3905,3905,3905,3905,0
|
|
20240222,174300,217005150,3905,3905,3905,3905,0
|
|
20240222,174200,217005150,3905,3905,3905,3905,189
|
|
20240222,174100,217005150,3905,3905,3905,3905,0
|
|
20240222,174000,217005150,3905,3905,3905,3905,0
|
|
20240222,173900,217005150,3905,3905,3905,3905,0
|
|
20240222,173800,217005150,3905,3905,3905,3905,0
|
|
20240222,173700,217005150,3905,3905,3905,3905,0
|
|
20240222,173600,217005150,3905,3905,3905,3905,0
|
|
20240222,173500,217005150,3905,3905,3905,3905,0
|
|
20240222,173400,217005150,3905,3905,3905,3905,0
|
|
20240222,173300,217005150,3905,3905,3905,3905,0
|
|
20240222,173200,217005150,3905,3905,3905,3905,0
|
|
20240222,173100,217005150,3905,3905,3905,3905,0
|
|
20240222,173000,217005150,3905,3905,3905,3905,0
|
|
20240222,172900,217005150,3905,3905,3905,3905,0
|
|
20240222,172800,217005150,3905,3905,3905,3905,0
|
|
20240222,172700,217005150,3905,3905,3905,3905,0
|
|
20240222,172600,217005150,3905,3905,3905,3905,0
|
|
20240222,172500,217005150,3905,3905,3905,3905,0
|
|
20240222,172400,217005150,3905,3905,3905,3905,0
|
|
20240222,172300,217005150,3905,3905,3905,3905,0
|
|
20240222,172200,217005150,3905,3905,3905,3905,0
|
|
20240222,172100,217005150,3905,3905,3905,3905,0
|
|
20240222,172000,217005150,3905,3905,3905,3905,0
|
|
20240222,171900,217005150,3905,3905,3905,3905,0
|
|
20240222,171800,217005150,3905,3905,3905,3905,0
|
|
20240222,171700,217005150,3905,3905,3905,3905,0
|
|
20240222,171600,217005150,3905,3905,3905,3905,0
|
|
20240222,171500,217005150,3905,3905,3905,3905,0
|
|
20240222,171400,217005150,3905,3905,3905,3905,0
|
|
20240222,171300,217005150,3905,3905,3905,3905,0
|
|
20240222,171200,217005150,3905,3905,3905,3905,189
|
|
20240222,171100,217005150,3905,3905,3905,3905,0
|
|
20240222,171000,217005150,3905,3905,3905,3905,0
|
|
20240222,170900,217005150,3905,3905,3905,3905,0
|
|
20240222,170800,217005150,3905,3905,3905,3905,0
|
|
20240222,170700,217005150,3905,3905,3905,3905,0
|
|
20240222,170600,217005150,3905,3905,3905,3905,0
|
|
20240222,170500,217005150,3905,3905,3905,3905,0
|
|
20240222,170400,217005150,3905,3905,3905,3905,0
|
|
20240222,170300,217005150,3905,3905,3905,3905,0
|
|
20240222,170200,217005150,3905,3905,3905,3905,0
|
|
20240222,170100,217005150,3905,3905,3905,3905,0
|
|
20240222,170000,217005150,3905,3905,3905,3905,0
|
|
20240222,165900,217005150,3905,3905,3905,3905,0
|
|
20240222,165800,217005150,3905,3905,3905,3905,0
|
|
20240222,165700,217005150,3905,3905,3905,3905,0
|
|
20240222,165600,217005150,3905,3905,3905,3905,0
|
|
20240222,165500,217005150,3905,3905,3905,3905,0
|
|
20240222,165400,217005150,3905,3905,3905,3905,0
|
|
20240222,165300,217005150,3905,3905,3905,3905,0
|
|
20240222,165200,217005150,3905,3905,3905,3905,0
|
|
20240222,165100,217005150,3905,3905,3905,3905,0
|
|
20240222,165000,217005150,3905,3905,3905,3905,0
|
|
20240222,164900,217005150,3905,3905,3905,3905,0
|
|
20240222,164800,217005150,3905,3905,3905,3905,0
|
|
20240222,164700,217005150,3905,3905,3905,3905,0
|
|
20240222,164600,217005150,3905,3905,3905,3905,0
|
|
20240222,164500,217005150,3905,3905,3905,3905,0
|
|
20240222,164400,217005150,3905,3905,3905,3905,0
|
|
20240222,164300,217005150,3905,3905,3905,3905,0
|
|
20240222,164200,217005150,3905,3905,3905,3905,189
|
|
20240222,164100,217005150,3905,3905,3905,3905,0
|
|
20240222,164000,217005150,3905,3905,3905,3905,0
|
|
20240222,163900,217005150,3905,3905,3905,3905,0
|
|
20240222,163800,217005150,3905,3905,3905,3905,0
|
|
20240222,163700,217005150,3905,3905,3905,3905,0
|
|
20240222,163600,217005150,3905,3905,3905,3905,0
|
|
20240222,163500,217005150,3905,3905,3905,3905,0
|
|
20240222,163400,217005150,3905,3905,3905,3905,0
|
|
20240222,163300,217005150,3905,3905,3905,3905,0
|
|
20240222,163200,217005150,3905,3905,3905,3905,0
|
|
20240222,163100,217005150,3905,3905,3905,3905,0
|
|
20240222,163000,217005150,3905,3905,3905,3905,0
|
|
20240222,162900,217005150,3905,3905,3905,3905,0
|
|
20240222,162800,217005150,3905,3905,3905,3905,0
|
|
20240222,162700,217005150,3905,3905,3905,3905,0
|
|
20240222,162600,217005150,3905,3905,3905,3905,0
|
|
20240222,162500,217005150,3905,3905,3905,3905,0
|
|
20240222,162400,217005150,3905,3905,3905,3905,0
|
|
20240222,162300,217005150,3905,3905,3905,3905,0
|
|
20240222,162200,217005150,3905,3905,3905,3905,0
|
|
20240222,162100,217005150,3905,3905,3905,3905,0
|
|
20240222,162000,217005150,3905,3905,3905,3905,0
|
|
20240222,161900,217005150,3905,3905,3905,3905,0
|
|
20240222,161800,217005150,3905,3905,3905,3905,0
|
|
20240222,161700,217005150,3905,3905,3905,3905,0
|
|
20240222,161600,217005150,3905,3905,3905,3905,0
|
|
20240222,161500,217005150,3905,3905,3905,3905,0
|
|
20240222,161400,217005150,3905,3905,3905,3905,0
|
|
20240222,161300,217005150,3905,3905,3905,3905,0
|
|
20240222,161200,217005150,3905,3905,3905,3905,189
|
|
20240222,161100,217005150,3905,3905,3905,3905,0
|
|
20240222,161000,217005150,3905,3905,3905,3905,0
|
|
20240222,160900,217005150,3905,3905,3905,3905,0
|
|
20240222,160800,217005150,3905,3905,3905,3905,0
|
|
20240222,160700,217005150,3905,3905,3905,3905,0
|
|
20240222,160600,217005150,3905,3905,3905,3905,0
|
|
20240222,160500,217005150,3905,3905,3905,3905,0
|
|
20240222,160400,217005150,3905,3905,3905,3905,0
|
|
20240222,160300,217005150,3905,3905,3905,3905,0
|
|
20240222,160200,217005150,3905,3905,3905,3905,0
|
|
20240222,160100,217005150,3905,3905,3905,3905,0
|
|
20240222,160000,217005150,3905,3905,3905,3905,0
|
|
20240222,155900,217005150,3905,3905,3905,3905,0
|
|
20240222,155800,217005150,3905,3905,3905,3905,0
|
|
20240222,155700,217005150,3905,3905,3905,3905,0
|
|
20240222,155600,217005150,3905,3905,3905,3905,0
|
|
20240222,155500,217005150,3905,3905,3905,3905,0
|
|
20240222,155400,217005150,3905,3905,3905,3905,0
|
|
20240222,155300,217005150,3905,3905,3905,3905,0
|
|
20240222,155200,217005150,3905,3905,3905,3905,0
|
|
20240222,155100,217005150,3905,3905,3905,3905,0
|
|
20240222,155000,217005150,3905,3905,3905,3905,0
|
|
20240222,154900,217005150,3905,3905,3905,3905,0
|
|
20240222,154800,217005150,3905,3905,3905,3905,0
|
|
20240222,154700,217005150,3905,3905,3905,3905,0
|
|
20240222,154600,217005150,3905,3905,3905,3905,0
|
|
20240222,154500,217005150,3905,3905,3905,3905,0
|
|
20240222,154400,217005150,3905,3905,3905,3905,0
|
|
20240222,154300,217005150,3905,3905,3905,3905,0
|
|
20240222,154200,217005150,3905,3905,3905,3905,189
|
|
20240222,154100,217005150,3905,3905,3905,3905,0
|
|
20240222,154000,217005150,3905,3905,3905,3905,0
|
|
20240222,153900,217005150,3905,3905,3905,3905,0
|
|
20240222,153800,217005150,3905,3905,3905,3905,0
|
|
20240222,153700,217005150,3905,3905,3905,3905,0
|
|
20240222,153600,217005150,3905,3905,3905,3905,0
|
|
20240222,153500,217005150,3905,3905,3905,3905,0
|
|
20240222,153400,217005150,3905,3905,3905,3905,0
|
|
20240222,153300,217005150,3905,3905,3905,3905,0
|
|
20240222,153200,217005150,3905,3905,3905,3905,0
|
|
20240222,153100,217005150,3905,3905,3905,3905,0
|
|
20240222,153000,217005150,3905,3905,3905,3905,189
|
|
20240222,152900,216267105,3905,3905,3905,3905,0
|
|
20240222,152800,216267105,3905,3905,3905,3905,0
|
|
20240222,152700,216267105,3905,3905,3905,3905,0
|
|
20240222,152600,216267105,3905,3905,3905,3905,0
|
|
20240222,152500,216267105,3905,3905,3905,3905,0
|
|
20240222,152400,216267105,3905,3905,3905,3905,0
|
|
20240222,152300,216267105,3905,3905,3905,3905,0
|
|
20240222,152200,216267105,3905,3905,3905,3905,0
|
|
20240222,152100,216267105,3905,3905,3905,3905,0
|
|
20240222,152000,216267105,3905,3905,3905,3905,0
|
|
20240222,151900,216267105,3905,3895,3905,3895,46
|
|
20240222,151800,216087795,3895,3890,3895,3890,223
|
|
20240222,151700,215220315,3895,3895,3895,3890,430
|
|
20240222,151600,213545700,3895,3895,3895,3895,314
|
|
20240222,151500,212322670,3900,3895,3900,3895,1285
|
|
20240222,151400,207317590,3900,3900,3900,3895,3
|
|
20240222,151300,207305895,3895,3895,3895,3895,0
|
|
20240222,151200,207305895,3895,3895,3895,3895,11
|
|
20240222,151100,207263050,3900,3900,3900,3900,0
|
|
20240222,151000,207263050,3900,3900,3900,3900,0
|
|
20240222,150900,207263050,3900,3900,3900,3900,1
|
|
20240222,150800,207259150,3895,3895,3895,3895,0
|
|
20240222,150700,207259150,3895,3895,3895,3895,1
|
|
20240222,150600,207255255,3900,3900,3900,3900,0
|
|
20240222,150500,207255255,3900,3900,3900,3900,0
|
|
20240222,150400,207255255,3900,3900,3900,3900,0
|
|
20240222,150300,207255255,3900,3900,3900,3900,1
|
|
20240222,150200,207251355,3895,3895,3895,3895,0
|
|
20240222,150100,207251355,3895,3895,3895,3895,0
|
|
20240222,150000,207251355,3895,3895,3895,3895,0
|
|
20240222,145900,207251355,3895,3895,3895,3895,0
|
|
20240222,145800,207251355,3895,3895,3895,3895,0
|
|
20240222,145700,207251355,3895,3895,3895,3895,0
|
|
20240222,145600,207251355,3895,3895,3895,3895,400
|
|
20240222,145500,205693355,3895,3895,3895,3895,0
|
|
20240222,145400,205693355,3895,3895,3895,3895,0
|
|
20240222,145300,205693355,3895,3895,3895,3895,0
|
|
20240222,145200,205693355,3895,3895,3895,3895,0
|
|
20240222,145100,205693355,3895,3895,3895,3895,0
|
|
20240222,145000,205693355,3895,3895,3895,3895,0
|
|
20240222,144900,205693355,3895,3895,3895,3895,9
|
|
20240222,144800,205658300,3900,3900,3900,3900,0
|
|
20240222,144700,205658300,3900,3900,3900,3900,0
|
|
20240222,144600,205658300,3900,3900,3900,3900,0
|
|
20240222,144500,205658300,3900,3900,3900,3900,4
|
|
20240222,144400,205642700,3900,3900,3900,3900,0
|
|
20240222,144300,205642700,3900,3900,3900,3900,14
|
|
20240222,144200,205588100,3900,3900,3905,3900,9
|
|
20240222,144100,205552975,3905,3905,3905,3905,1
|
|
20240222,144000,205549070,3905,3905,3905,3905,3
|
|
20240222,143900,205537355,3895,3895,3895,3895,0
|
|
20240222,143800,205537355,3895,3895,3895,3895,17
|
|
20240222,143700,205471140,3900,3900,3900,3900,591
|
|
20240222,143600,203166240,3905,3905,3905,3905,0
|
|
20240222,143500,203166240,3905,3905,3905,3905,1
|
|
20240222,143400,203162335,3905,3905,3905,3905,0
|
|
20240222,143300,203162335,3905,3905,3905,3905,11
|
|
20240222,143200,203119380,3900,3900,3900,3900,30
|
|
20240222,143100,203002380,3900,3900,3900,3895,30
|
|
20240222,143000,202885460,3905,3905,3905,3905,0
|
|
20240222,142900,202885460,3905,3905,3905,3905,0
|
|
20240222,142800,202885460,3905,3905,3905,3905,0
|
|
20240222,142700,202885460,3905,3905,3905,3905,0
|
|
20240222,142600,202885460,3905,3905,3905,3905,0
|
|
20240222,142500,202885460,3905,3905,3905,3905,0
|
|
20240222,142400,202885460,3905,3905,3905,3905,0
|
|
20240222,142300,202885460,3905,3905,3905,3905,1
|
|
20240222,142200,202881555,3895,3895,3895,3895,0
|
|
20240222,142100,202881555,3895,3895,3895,3895,0
|
|
20240222,142000,202881555,3895,3895,3895,3895,50
|
|
20240222,141900,202686805,3895,3895,3895,3895,200
|
|
20240222,141800,201907805,3890,3890,3890,3890,0
|
|
20240222,141700,201907805,3890,3890,3890,3890,0
|
|
20240222,141600,201907805,3890,3890,3890,3890,3
|
|
20240222,141500,201896135,3895,3895,3895,3895,0
|
|
20240222,141400,201896135,3895,3895,3895,3895,0
|
|
20240222,141300,201896135,3895,3895,3895,3895,9
|
|
20240222,141200,201861080,3900,3900,3900,3900,200
|
|
20240222,141100,201081080,3895,3895,3895,3895,0
|
|
20240222,141000,201081080,3895,3900,3900,3895,5630
|
|
20240222,140900,179127255,3905,3905,3905,3905,79
|
|
20240222,140800,178818760,3910,3910,3910,3910,0
|
|
20240222,140700,178818760,3910,3910,3910,3910,0
|
|
20240222,140600,178818760,3910,3910,3910,3910,1
|
|
20240222,140500,178814850,3900,3900,3900,3900,1
|
|
20240222,140400,178810950,3905,3905,3905,3905,3
|
|
20240222,140300,178799235,3905,3905,3905,3905,105
|
|
20240222,140200,178389210,3905,3905,3905,3905,500
|
|
20240222,140100,176436710,3900,3900,3900,3900,0
|
|
20240222,140000,176436710,3900,3900,3900,3900,381
|
|
20240222,135900,174950810,3900,3900,3900,3900,0
|
|
20240222,135800,174950810,3900,3900,3900,3900,680
|
|
20240222,135700,172298810,3905,3905,3905,3905,0
|
|
20240222,135600,172298810,3905,3905,3905,3905,0
|
|
20240222,135500,172298810,3905,3905,3905,3905,588
|
|
20240222,135400,170002670,3905,3905,3905,3905,0
|
|
20240222,135300,170002670,3905,3905,3905,3905,0
|
|
20240222,135200,170002670,3905,3905,3905,3905,0
|
|
20240222,135100,170002670,3905,3905,3905,3905,3
|
|
20240222,135000,169990955,3905,3905,3905,3905,0
|
|
20240222,134900,169990955,3905,3905,3905,3905,0
|
|
20240222,134800,169990955,3905,3905,3905,3905,0
|
|
20240222,134700,169990955,3905,3905,3905,3905,0
|
|
20240222,134600,169990955,3905,3905,3905,3905,5
|
|
20240222,134500,169971430,3900,3900,3900,3900,0
|
|
20240222,134400,169971430,3900,3900,3900,3900,0
|
|
20240222,134300,169971430,3900,3900,3900,3900,0
|
|
20240222,134200,169971430,3900,3900,3900,3900,0
|
|
20240222,134100,169971430,3900,3900,3900,3900,16
|
|
20240222,134000,169909030,3900,3900,3900,3900,2190
|
|
20240222,133900,161368030,3905,3905,3905,3905,0
|
|
20240222,133800,161368030,3905,3905,3905,3905,902
|
|
20240222,133700,157845720,3905,3905,3905,3905,0
|
|
20240222,133600,157845720,3905,3905,3905,3905,0
|
|
20240222,133500,157845720,3905,3905,3905,3905,8
|
|
20240222,133400,157814480,3905,3905,3905,3905,0
|
|
20240222,133300,157814480,3905,3905,3905,3905,0
|
|
20240222,133200,157814480,3905,3905,3905,3905,0
|
|
20240222,133100,157814480,3905,3905,3905,3905,0
|
|
20240222,133000,157814480,3905,3905,3905,3905,0
|
|
20240222,132900,157814480,3905,3905,3905,3905,0
|
|
20240222,132800,157814480,3905,3905,3905,3905,0
|
|
20240222,132700,157814480,3905,3905,3905,3905,0
|
|
20240222,132600,157814480,3905,3905,3905,3905,226
|
|
20240222,132500,156931950,3900,3900,3900,3900,0
|
|
20240222,132400,156931950,3900,3900,3900,3900,0
|
|
20240222,132300,156931950,3900,3900,3900,3900,0
|
|
20240222,132200,156931950,3900,3900,3900,3900,0
|
|
20240222,132100,156931950,3900,3900,3900,3900,0
|
|
20240222,132000,156931950,3900,3900,3900,3900,0
|
|
20240222,131900,156931950,3900,3900,3900,3900,0
|
|
20240222,131800,156931950,3900,3900,3900,3900,0
|
|
20240222,131700,156931950,3900,3900,3900,3900,0
|
|
20240222,131600,156931950,3900,3900,3900,3900,1
|
|
20240222,131500,156928050,3905,3905,3905,3905,0
|
|
20240222,131400,156928050,3905,3905,3905,3905,500
|
|
20240222,131300,154975550,3910,3910,3910,3910,0
|
|
20240222,131200,154975550,3910,3910,3910,3910,0
|
|
20240222,131100,154975550,3910,3910,3910,3910,0
|
|
20240222,131000,154975550,3910,3910,3910,3910,0
|
|
20240222,130900,154975550,3910,3910,3910,3910,0
|
|
20240222,130800,154975550,3910,3910,3910,3910,0
|
|
20240222,130700,154975550,3910,3910,3910,3910,0
|
|
20240222,130600,154975550,3910,3910,3910,3910,0
|
|
20240222,130500,154975550,3910,3910,3910,3910,0
|
|
20240222,130400,154975550,3910,3910,3910,3910,0
|
|
20240222,130300,154975550,3910,3910,3910,3910,0
|
|
20240222,130200,154975550,3910,3910,3910,3910,0
|
|
20240222,130100,154975550,3910,3910,3910,3910,0
|
|
20240222,130000,154975550,3910,3910,3910,3910,127
|
|
20240222,125900,154478980,3905,3905,3905,3905,0
|
|
20240222,125800,154478980,3905,3905,3905,3905,0
|
|
20240222,125700,154478980,3905,3905,3905,3905,0
|
|
20240222,125600,154478980,3905,3905,3905,3905,0
|
|
20240222,125500,154478980,3905,3905,3905,3905,0
|
|
20240222,125400,154478980,3905,3905,3905,3905,109
|
|
20240222,125300,154053335,3905,3905,3905,3905,0
|
|
20240222,125200,154053335,3905,3905,3905,3905,0
|
|
20240222,125100,154053335,3905,3905,3905,3905,0
|
|
20240222,125000,154053335,3905,3905,3905,3905,1
|
|
20240222,124900,154049430,3905,3905,3905,3905,0
|
|
20240222,124800,154049430,3905,3905,3905,3905,0
|
|
20240222,124700,154049430,3905,3905,3905,3905,0
|
|
20240222,124600,154049430,3905,3905,3905,3905,200
|
|
20240222,124500,153268430,3900,3900,3900,3900,0
|
|
20240222,124400,153268430,3900,3900,3900,3900,0
|
|
20240222,124300,153268430,3900,3900,3900,3900,0
|
|
20240222,124200,153268430,3900,3900,3900,3900,0
|
|
20240222,124100,153268430,3900,3900,3900,3900,0
|
|
20240222,124000,153268430,3900,3900,3900,3900,0
|
|
20240222,123900,153268430,3900,3900,3900,3900,0
|
|
20240222,123800,153268430,3900,3900,3900,3900,0
|
|
20240222,123700,153268430,3900,3900,3900,3900,0
|
|
20240222,123600,153268430,3900,3900,3900,3900,0
|
|
20240222,123500,153268430,3900,3900,3900,3900,0
|
|
20240222,123400,153268430,3900,3900,3900,3900,0
|
|
20240222,123300,153268430,3900,3900,3900,3900,0
|
|
20240222,123200,153268430,3900,3900,3900,3900,2000
|
|
20240222,123100,145468430,3900,3900,3900,3900,122
|
|
20240222,123000,144992630,3900,3900,3900,3900,711
|
|
20240222,122900,142219730,3905,3905,3905,3905,0
|
|
20240222,122800,142219730,3905,3905,3905,3905,0
|
|
20240222,122700,142219730,3905,3905,3905,3905,2
|
|
20240222,122600,142211920,3910,3910,3910,3910,0
|
|
20240222,122500,142211920,3910,3900,3910,3900,202
|
|
20240222,122400,141424100,3900,3900,3900,3900,10
|
|
20240222,122300,141385100,3900,3900,3900,3900,0
|
|
20240222,122200,141385100,3900,3900,3900,3900,0
|
|
20240222,122100,141385100,3900,3900,3900,3900,0
|
|
20240222,122000,141385100,3900,3900,3900,3900,0
|
|
20240222,121900,141385100,3900,3900,3900,3900,25
|
|
20240222,121800,141287600,3900,3900,3900,3900,3100
|
|
20240222,121700,129197600,3900,3900,3900,3900,0
|
|
20240222,121600,129197600,3900,3900,3900,3900,0
|
|
20240222,121500,129197600,3900,3900,3900,3900,30
|
|
20240222,121400,129080600,3900,3900,3900,3900,0
|
|
20240222,121300,129080600,3900,3900,3900,3900,10
|
|
20240222,121200,129041600,3900,3905,3905,3900,14910
|
|
20240222,121100,70892595,3905,3905,3905,3905,0
|
|
20240222,121000,70892595,3905,3905,3905,3905,1
|
|
20240222,120900,70888690,3905,3905,3905,3905,0
|
|
20240222,120800,70888690,3905,3905,3905,3905,0
|
|
20240222,120700,70888690,3905,3905,3905,3905,0
|
|
20240222,120600,70888690,3905,3905,3905,3905,0
|
|
20240222,120500,70888690,3905,3905,3905,3905,0
|
|
20240222,120400,70888690,3905,3905,3905,3905,1
|
|
20240222,120300,70884785,3900,3900,3900,3900,0
|
|
20240222,120200,70884785,3900,3905,3905,3900,30
|
|
20240222,120100,70767780,3900,3900,3900,3900,0
|
|
20240222,120000,70767780,3900,3900,3900,3900,0
|
|
20240222,115900,70767780,3900,3900,3900,3900,0
|
|
20240222,115800,70767780,3900,3900,3900,3900,0
|
|
20240222,115700,70767780,3900,3900,3900,3900,0
|
|
20240222,115600,70767780,3900,3900,3900,3900,0
|
|
20240222,115500,70767780,3900,3900,3900,3900,1
|
|
20240222,115400,70763880,3900,3900,3900,3900,50
|
|
20240222,115300,70568880,3900,3900,3900,3900,0
|
|
20240222,115200,70568880,3900,3900,3900,3900,12
|
|
20240222,115100,70522080,3910,3900,3910,3900,534
|
|
20240222,115000,68439470,3905,3905,3905,3905,17
|
|
20240222,114900,68373085,3910,3910,3910,3910,0
|
|
20240222,114800,68373085,3910,3910,3910,3910,1
|
|
20240222,114700,68369175,3905,3905,3905,3905,0
|
|
20240222,114600,68369175,3905,3905,3905,3905,15
|
|
20240222,114500,68310600,3905,3905,3905,3905,0
|
|
20240222,114400,68310600,3905,3905,3905,3905,0
|
|
20240222,114300,68310600,3905,3905,3905,3905,11
|
|
20240222,114200,68267645,3905,3905,3905,3905,21
|
|
20240222,114100,68185640,3905,3905,3905,3905,11
|
|
20240222,114000,68142685,3905,3905,3905,3905,168
|
|
20240222,113900,67486645,3900,3900,3900,3900,0
|
|
20240222,113800,67486645,3900,3905,3905,3900,862
|
|
20240222,113700,64124840,3905,3905,3905,3905,11
|
|
20240222,113600,64081885,3905,3905,3905,3905,723
|
|
20240222,113500,61258570,3905,3905,3905,3905,6
|
|
20240222,113400,61235140,3905,3905,3905,3905,920
|
|
20240222,113300,57642540,3905,3905,3905,3905,0
|
|
20240222,113200,57642540,3905,3905,3905,3905,0
|
|
20240222,113100,57642540,3905,3905,3905,3905,4
|
|
20240222,113000,57626920,3905,3905,3905,3905,0
|
|
20240222,112900,57626920,3905,3905,3905,3905,10
|
|
20240222,112800,57587870,3910,3910,3910,3910,20
|
|
20240222,112700,57509670,3910,3910,3910,3910,0
|
|
20240222,112600,57509670,3910,3910,3910,3910,0
|
|
20240222,112500,57509670,3910,3910,3910,3910,0
|
|
20240222,112400,57509670,3910,3910,3910,3910,0
|
|
20240222,112300,57509670,3910,3910,3910,3910,0
|
|
20240222,112200,57509670,3910,3905,3910,3905,895
|
|
20240222,112100,54014690,3910,3910,3910,3910,0
|
|
20240222,112000,54014690,3910,3910,3910,3910,0
|
|
20240222,111900,54014690,3910,3910,3910,3910,0
|
|
20240222,111800,54014690,3910,3910,3910,3910,0
|
|
20240222,111700,54014690,3910,3910,3910,3910,0
|
|
20240222,111600,54014690,3910,3910,3910,3910,1
|
|
20240222,111500,54010780,3910,3910,3910,3910,0
|
|
20240222,111400,54010780,3910,3910,3910,3910,0
|
|
20240222,111300,54010780,3910,3910,3910,3910,0
|
|
20240222,111200,54010780,3910,3910,3910,3910,192
|
|
20240222,111100,53260060,3900,3900,3900,3900,0
|
|
20240222,111000,53260060,3900,3900,3900,3900,440
|
|
20240222,110900,51544060,3900,3900,3900,3900,0
|
|
20240222,110800,51544060,3900,3900,3900,3900,0
|
|
20240222,110700,51544060,3900,3900,3900,3900,0
|
|
20240222,110600,51544060,3900,3900,3900,3900,829
|
|
20240222,110500,48310960,3910,3910,3910,3910,0
|
|
20240222,110400,48310960,3910,3910,3910,3910,0
|
|
20240222,110300,48310960,3910,3910,3910,3910,1
|
|
20240222,110200,48307050,3915,3915,3915,3915,0
|
|
20240222,110100,48307050,3915,3910,3915,3910,30
|
|
20240222,110000,48189605,3915,3910,3915,3910,43
|
|
20240222,105900,48021350,3905,3905,3905,3905,490
|
|
20240222,105800,46107900,3905,3905,3905,3905,0
|
|
20240222,105700,46107900,3905,3905,3905,3905,5
|
|
20240222,105600,46088375,3905,3905,3905,3905,4
|
|
20240222,105500,46072755,3910,3905,3910,3905,129
|
|
20240222,105400,45568370,3915,3915,3915,3915,0
|
|
20240222,105300,45568370,3915,3915,3915,3915,0
|
|
20240222,105200,45568370,3915,3910,3915,3910,3
|
|
20240222,105100,45556635,3915,3915,3915,3915,10
|
|
20240222,105000,45517485,3915,3915,3915,3915,50
|
|
20240222,104900,45321735,3915,3915,3915,3915,22
|
|
20240222,104800,45235605,3915,3915,3915,3915,0
|
|
20240222,104700,45235605,3915,3915,3915,3915,127
|
|
20240222,104600,44738400,3910,3910,3910,3910,30
|
|
20240222,104500,44621100,3910,3910,3910,3910,0
|
|
20240222,104400,44621100,3910,3910,3910,3910,1
|
|
20240222,104300,44617190,3895,3895,3895,3895,1
|
|
20240222,104200,44613295,3900,3900,3900,3900,2
|
|
20240222,104100,44605495,3900,3900,3900,3900,0
|
|
20240222,104000,44605495,3900,3900,3900,3900,0
|
|
20240222,103900,44605495,3900,3900,3900,3900,0
|
|
20240222,103800,44605495,3900,3900,3900,3900,0
|
|
20240222,103700,44605495,3900,3900,3900,3900,0
|
|
20240222,103600,44605495,3900,3900,3900,3900,482
|
|
20240222,103500,42725695,3900,3900,3900,3900,157
|
|
20240222,103400,42113395,3900,3900,3900,3900,0
|
|
20240222,103300,42113395,3900,3900,3900,3900,0
|
|
20240222,103200,42113395,3900,3900,3900,3900,0
|
|
20240222,103100,42113395,3900,3900,3900,3900,0
|
|
20240222,103000,42113395,3900,3905,3905,3900,2008
|
|
20240222,102900,34275620,3905,3905,3905,3905,0
|
|
20240222,102800,34275620,3905,3910,3910,3905,53
|
|
20240222,102700,34068415,3910,3905,3910,3905,91
|
|
20240222,102600,33712630,3905,3905,3905,3905,3
|
|
20240222,102500,33700915,3905,3910,3910,3905,103
|
|
20240222,102400,33298200,3910,3910,3910,3910,0
|
|
20240222,102300,33298200,3910,3910,3910,3910,0
|
|
20240222,102200,33298200,3910,3910,3910,3910,0
|
|
20240222,102100,33298200,3910,3910,3910,3910,0
|
|
20240222,102000,33298200,3910,3910,3910,3910,0
|
|
20240222,101900,33298200,3910,3905,3910,3905,5
|
|
20240222,101800,33278670,3905,3915,3915,3905,16
|
|
20240222,101700,33216040,3915,3915,3915,3915,113
|
|
20240222,101600,32773645,3915,3915,3915,3915,1
|
|
20240222,101500,32769730,3915,3915,3915,3915,0
|
|
20240222,101400,32769730,3915,3915,3915,3915,0
|
|
20240222,101300,32769730,3915,3915,3915,3915,0
|
|
20240222,101200,32769730,3915,3915,3915,3915,25
|
|
20240222,101100,32671855,3905,3905,3905,3905,0
|
|
20240222,101000,32671855,3905,3905,3905,3905,0
|
|
20240222,100900,32671855,3905,3905,3905,3905,0
|
|
20240222,100800,32671855,3905,3905,3905,3905,0
|
|
20240222,100700,32671855,3905,3905,3905,3905,0
|
|
20240222,100600,32671855,3905,3905,3905,3905,27
|
|
20240222,100500,32566420,3910,3905,3910,3905,28
|
|
20240222,100400,32457075,3905,3915,3920,3905,731
|
|
20240222,100300,29598195,3915,3910,3915,3910,21
|
|
20240222,100200,29516035,3915,3910,3915,3910,24
|
|
20240222,100100,29422135,3915,3915,3915,3910,289
|
|
20240222,100000,28290750,3920,3915,3920,3915,45
|
|
20240222,095900,28114405,3915,3915,3915,3915,302
|
|
20240222,095800,26932075,3910,3910,3910,3910,0
|
|
20240222,095700,26932075,3910,3910,3910,3910,10
|
|
20240222,095600,26892975,3910,3910,3910,3910,8
|
|
20240222,095500,26861695,3910,3910,3910,3910,8
|
|
20240222,095400,26830415,3910,3905,3910,3905,206
|
|
20240222,095300,26024960,3905,3905,3905,3905,13
|
|
20240222,095200,25974195,3910,3905,3910,3905,25
|
|
20240222,095100,25876505,3905,3905,3905,3905,344
|
|
20240222,095000,24533185,3905,3905,3905,3905,0
|
|
20240222,094900,24533185,3905,3905,3905,3905,0
|
|
20240222,094800,24533185,3905,3905,3905,3905,0
|
|
20240222,094700,24533185,3905,3905,3905,3905,0
|
|
20240222,094600,24533185,3905,3905,3905,3905,0
|
|
20240222,094500,24533185,3905,3905,3905,3905,1
|
|
20240222,094400,24529280,3900,3900,3900,3900,0
|
|
20240222,094300,24529280,3900,3900,3900,3900,0
|
|
20240222,094200,24529280,3900,3900,3900,3900,50
|
|
20240222,094100,24334280,3900,3900,3900,3900,0
|
|
20240222,094000,24334280,3900,3900,3900,3900,0
|
|
20240222,093900,24334280,3900,3900,3900,3900,0
|
|
20240222,093800,24334280,3900,3895,3900,3895,16
|
|
20240222,093700,24271885,3895,3900,3900,3895,40
|
|
20240222,093600,24115890,3895,3895,3895,3895,0
|
|
20240222,093500,24115890,3895,3895,3895,3895,0
|
|
20240222,093400,24115890,3895,3895,3895,3895,1
|
|
20240222,093300,24111995,3895,3895,3895,3895,1
|
|
20240222,093200,24108100,3895,3895,3895,3895,52
|
|
20240222,093100,23905560,3885,3885,3885,3885,1
|
|
20240222,093000,23901675,3885,3885,3885,3885,9
|
|
20240222,092900,23866710,3885,3885,3885,3885,132
|
|
20240222,092800,23353890,3880,3880,3880,3880,1
|
|
20240222,092700,23350010,3885,3880,3885,3880,38
|
|
20240222,092600,23202565,3885,3885,3885,3885,0
|
|
20240222,092500,23202565,3885,3890,3890,3885,1010
|
|
20240222,092400,19278710,3890,3885,3890,3885,51
|
|
20240222,092300,19080390,3890,3885,3890,3885,19
|
|
20240222,092200,19006525,3890,3890,3890,3890,1001
|
|
20240222,092100,15112635,3885,3885,3885,3885,10
|
|
20240222,092000,15073785,3885,3885,3885,3885,0
|
|
20240222,091900,15073785,3885,3885,3885,3885,0
|
|
20240222,091800,15073785,3885,3880,3885,3880,23
|
|
20240222,091700,14984485,3885,3885,3885,3885,1
|
|
20240222,091600,14980600,3890,3885,3890,3885,317
|
|
20240222,091500,13747720,3880,3875,3880,3875,3
|
|
20240222,091400,13736090,3875,3880,3880,3875,84
|
|
20240222,091300,13410420,3885,3890,3890,3885,584
|
|
20240222,091200,11141480,3890,3890,3890,3890,100
|
|
20240222,091100,10752480,3890,3905,3905,3890,77
|
|
20240222,091000,10452050,3890,3900,3900,3890,2024
|
|
20240222,090900,2575735,3900,3900,3900,3900,0
|
|
20240222,090800,2575735,3900,3900,3900,3900,1
|
|
20240222,090700,2571835,3900,3905,3905,3900,12
|
|
20240222,090600,2524985,3905,3905,3905,3905,0
|
|
20240222,090500,2524985,3905,3905,3905,3905,10
|
|
20240222,090400,2485935,3890,3890,3890,3890,0
|
|
20240222,090300,2485935,3890,3890,3890,3890,0
|
|
20240222,090200,2485935,3890,3890,3890,3890,0
|
|
20240222,090100,2485935,3890,3890,3890,3890,0
|
|
20240222,090000,2485935,3890,3915,3915,3890,637
|