624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192100,144950385,3065,3065,3065,3065,64
|
|
20240221,192000,144950385,3065,3065,3065,3065,0
|
|
20240221,191900,144950385,3065,3065,3065,3065,0
|
|
20240221,191800,144950385,3065,3065,3065,3065,0
|
|
20240221,191700,144950385,3065,3065,3065,3065,0
|
|
20240221,191600,144950385,3065,3065,3065,3065,0
|
|
20240221,191500,144950385,3065,3065,3065,3065,0
|
|
20240221,191400,144950385,3065,3065,3065,3065,0
|
|
20240221,191300,144950385,3065,3065,3065,3065,0
|
|
20240221,191200,144950385,3065,3065,3065,3065,0
|
|
20240221,191100,144950385,3065,3065,3065,3065,0
|
|
20240221,191000,144950385,3065,3065,3065,3065,0
|
|
20240221,190900,144950385,3065,3065,3065,3065,0
|
|
20240221,190800,144950385,3065,3065,3065,3065,0
|
|
20240221,190700,144950385,3065,3065,3065,3065,0
|
|
20240221,190600,144950385,3065,3065,3065,3065,0
|
|
20240221,190500,144950385,3065,3065,3065,3065,0
|
|
20240221,190400,144950385,3065,3065,3065,3065,0
|
|
20240221,190300,144950385,3065,3065,3065,3065,0
|
|
20240221,190200,144950385,3065,3065,3065,3065,0
|
|
20240221,190100,144950385,3065,3065,3065,3065,0
|
|
20240221,190000,144950385,3065,3065,3065,3065,0
|
|
20240221,185900,144950385,3065,3065,3065,3065,0
|
|
20240221,185800,144950385,3065,3065,3065,3065,0
|
|
20240221,185700,144950385,3065,3065,3065,3065,0
|
|
20240221,185600,144950385,3065,3065,3065,3065,0
|
|
20240221,185500,144950385,3065,3065,3065,3065,0
|
|
20240221,185400,144950385,3065,3065,3065,3065,0
|
|
20240221,185300,144950385,3065,3065,3065,3065,0
|
|
20240221,185200,144950385,3065,3065,3065,3065,0
|
|
20240221,185100,144950385,3065,3065,3065,3065,64
|
|
20240221,185000,144950385,3065,3065,3065,3065,0
|
|
20240221,184900,144950385,3065,3065,3065,3065,0
|
|
20240221,184800,144950385,3065,3065,3065,3065,0
|
|
20240221,184700,144950385,3065,3065,3065,3065,0
|
|
20240221,184600,144950385,3065,3065,3065,3065,0
|
|
20240221,184500,144950385,3065,3065,3065,3065,0
|
|
20240221,184400,144950385,3065,3065,3065,3065,0
|
|
20240221,184300,144950385,3065,3065,3065,3065,0
|
|
20240221,184200,144950385,3065,3065,3065,3065,0
|
|
20240221,184100,144950385,3065,3065,3065,3065,0
|
|
20240221,184000,144950385,3065,3065,3065,3065,0
|
|
20240221,183900,144950385,3065,3065,3065,3065,0
|
|
20240221,183800,144950385,3065,3065,3065,3065,0
|
|
20240221,183700,144950385,3065,3065,3065,3065,0
|
|
20240221,183600,144950385,3065,3065,3065,3065,0
|
|
20240221,183500,144950385,3065,3065,3065,3065,0
|
|
20240221,183400,144950385,3065,3065,3065,3065,0
|
|
20240221,183300,144950385,3065,3065,3065,3065,0
|
|
20240221,183200,144950385,3065,3065,3065,3065,0
|
|
20240221,183100,144950385,3065,3065,3065,3065,0
|
|
20240221,183000,144950385,3065,3065,3065,3065,0
|
|
20240221,182900,144950385,3065,3065,3065,3065,0
|
|
20240221,182800,144950385,3065,3065,3065,3065,0
|
|
20240221,182700,144950385,3065,3065,3065,3065,0
|
|
20240221,182600,144950385,3065,3065,3065,3065,0
|
|
20240221,182500,144950385,3065,3065,3065,3065,0
|
|
20240221,182400,144950385,3065,3065,3065,3065,0
|
|
20240221,182300,144950385,3065,3065,3065,3065,0
|
|
20240221,182200,144950385,3065,3065,3065,3065,0
|
|
20240221,182100,144950385,3065,3065,3065,3065,64
|
|
20240221,182000,144950385,3065,3065,3065,3065,0
|
|
20240221,181900,144950385,3065,3065,3065,3065,0
|
|
20240221,181800,144950385,3065,3065,3065,3065,0
|
|
20240221,181700,144950385,3065,3065,3065,3065,0
|
|
20240221,181600,144950385,3065,3065,3065,3065,0
|
|
20240221,181500,144950385,3065,3065,3065,3065,0
|
|
20240221,181400,144950385,3065,3065,3065,3065,0
|
|
20240221,181300,144950385,3065,3065,3065,3065,0
|
|
20240221,181200,144950385,3065,3065,3065,3065,0
|
|
20240221,181100,144950385,3065,3065,3065,3065,0
|
|
20240221,181000,144950385,3065,3065,3065,3065,0
|
|
20240221,180900,144950385,3065,3065,3065,3065,0
|
|
20240221,180800,144950385,3065,3065,3065,3065,0
|
|
20240221,180700,144950385,3065,3065,3065,3065,0
|
|
20240221,180600,144950385,3065,3065,3065,3065,0
|
|
20240221,180500,144950385,3065,3065,3065,3065,0
|
|
20240221,180400,144950385,3065,3065,3065,3065,0
|
|
20240221,180300,144950385,3065,3065,3065,3065,0
|
|
20240221,180200,144950385,3065,3065,3065,3065,0
|
|
20240221,180100,144950385,3065,3065,3065,3065,0
|
|
20240221,180000,144950385,3065,3065,3065,3065,0
|
|
20240221,175900,144950385,3065,3065,3065,3065,0
|
|
20240221,175800,144950385,3065,3065,3065,3065,0
|
|
20240221,175700,144950385,3065,3065,3065,3065,0
|
|
20240221,175600,144950385,3065,3065,3065,3065,0
|
|
20240221,175500,144950385,3065,3065,3065,3065,0
|
|
20240221,175400,144950385,3065,3065,3065,3065,0
|
|
20240221,175300,144950385,3065,3065,3065,3065,0
|
|
20240221,175200,144950385,3065,3065,3065,3065,0
|
|
20240221,175100,144950385,3065,3065,3065,3065,64
|
|
20240221,175000,144950385,3065,3065,3065,3065,0
|
|
20240221,174900,144950385,3065,3065,3065,3065,0
|
|
20240221,174800,144950385,3065,3065,3065,3065,0
|
|
20240221,174700,144950385,3065,3065,3065,3065,0
|
|
20240221,174600,144950385,3065,3065,3065,3065,0
|
|
20240221,174500,144950385,3065,3065,3065,3065,0
|
|
20240221,174400,144950385,3065,3065,3065,3065,0
|
|
20240221,174300,144950385,3065,3065,3065,3065,0
|
|
20240221,174200,144950385,3065,3065,3065,3065,0
|
|
20240221,174100,144950385,3065,3065,3065,3065,0
|
|
20240221,174000,144950385,3065,3065,3065,3065,0
|
|
20240221,173900,144950385,3065,3065,3065,3065,0
|
|
20240221,173800,144950385,3065,3065,3065,3065,0
|
|
20240221,173700,144950385,3065,3065,3065,3065,0
|
|
20240221,173600,144950385,3065,3065,3065,3065,0
|
|
20240221,173500,144950385,3065,3065,3065,3065,0
|
|
20240221,173400,144950385,3065,3065,3065,3065,0
|
|
20240221,173300,144950385,3065,3065,3065,3065,0
|
|
20240221,173200,144950385,3065,3065,3065,3065,0
|
|
20240221,173100,144950385,3065,3065,3065,3065,0
|
|
20240221,173000,144950385,3065,3065,3065,3065,0
|
|
20240221,172900,144950385,3065,3065,3065,3065,0
|
|
20240221,172800,144950385,3065,3065,3065,3065,0
|
|
20240221,172700,144950385,3065,3065,3065,3065,0
|
|
20240221,172600,144950385,3065,3065,3065,3065,0
|
|
20240221,172500,144950385,3065,3065,3065,3065,0
|
|
20240221,172400,144950385,3065,3065,3065,3065,0
|
|
20240221,172300,144950385,3065,3065,3065,3065,0
|
|
20240221,172200,144950385,3065,3065,3065,3065,0
|
|
20240221,172100,144950385,3065,3065,3065,3065,64
|
|
20240221,172000,144950385,3065,3065,3065,3065,0
|
|
20240221,171900,144950385,3065,3065,3065,3065,0
|
|
20240221,171800,144950385,3065,3065,3065,3065,0
|
|
20240221,171700,144950385,3065,3065,3065,3065,0
|
|
20240221,171600,144950385,3065,3065,3065,3065,0
|
|
20240221,171500,144950385,3065,3065,3065,3065,0
|
|
20240221,171400,144950385,3065,3065,3065,3065,0
|
|
20240221,171300,144950385,3065,3065,3065,3065,0
|
|
20240221,171200,144950385,3065,3065,3065,3065,0
|
|
20240221,171100,144950385,3065,3065,3065,3065,0
|
|
20240221,171000,144950385,3065,3065,3065,3065,0
|
|
20240221,170900,144950385,3065,3065,3065,3065,0
|
|
20240221,170800,144950385,3065,3065,3065,3065,0
|
|
20240221,170700,144950385,3065,3065,3065,3065,0
|
|
20240221,170600,144950385,3065,3065,3065,3065,0
|
|
20240221,170500,144950385,3065,3065,3065,3065,0
|
|
20240221,170400,144950385,3065,3065,3065,3065,0
|
|
20240221,170300,144950385,3065,3065,3065,3065,0
|
|
20240221,170200,144950385,3065,3065,3065,3065,0
|
|
20240221,170100,144950385,3065,3065,3065,3065,0
|
|
20240221,170000,144950385,3065,3065,3065,3065,0
|
|
20240221,165900,144950385,3065,3065,3065,3065,0
|
|
20240221,165800,144950385,3065,3065,3065,3065,0
|
|
20240221,165700,144950385,3065,3065,3065,3065,0
|
|
20240221,165600,144950385,3065,3065,3065,3065,0
|
|
20240221,165500,144950385,3065,3065,3065,3065,0
|
|
20240221,165400,144950385,3065,3065,3065,3065,0
|
|
20240221,165300,144950385,3065,3065,3065,3065,0
|
|
20240221,165200,144950385,3065,3065,3065,3065,0
|
|
20240221,165100,144950385,3065,3065,3065,3065,64
|
|
20240221,165000,144950385,3065,3065,3065,3065,0
|
|
20240221,164900,144950385,3065,3065,3065,3065,0
|
|
20240221,164800,144950385,3065,3065,3065,3065,0
|
|
20240221,164700,144950385,3065,3065,3065,3065,0
|
|
20240221,164600,144950385,3065,3065,3065,3065,0
|
|
20240221,164500,144950385,3065,3065,3065,3065,0
|
|
20240221,164400,144950385,3065,3065,3065,3065,0
|
|
20240221,164300,144950385,3065,3065,3065,3065,0
|
|
20240221,164200,144950385,3065,3065,3065,3065,0
|
|
20240221,164100,144950385,3065,3065,3065,3065,0
|
|
20240221,164000,144950385,3065,3065,3065,3065,0
|
|
20240221,163900,144950385,3065,3065,3065,3065,0
|
|
20240221,163800,144950385,3065,3065,3065,3065,0
|
|
20240221,163700,144950385,3065,3065,3065,3065,0
|
|
20240221,163600,144950385,3065,3065,3065,3065,0
|
|
20240221,163500,144950385,3065,3065,3065,3065,0
|
|
20240221,163400,144950385,3065,3065,3065,3065,0
|
|
20240221,163300,144950385,3065,3065,3065,3065,0
|
|
20240221,163200,144950385,3065,3065,3065,3065,0
|
|
20240221,163100,144950385,3065,3065,3065,3065,0
|
|
20240221,163000,144950385,3065,3065,3065,3065,0
|
|
20240221,162900,144950385,3065,3065,3065,3065,0
|
|
20240221,162800,144950385,3065,3065,3065,3065,0
|
|
20240221,162700,144950385,3065,3065,3065,3065,0
|
|
20240221,162600,144950385,3065,3065,3065,3065,0
|
|
20240221,162500,144950385,3065,3065,3065,3065,0
|
|
20240221,162400,144950385,3065,3065,3065,3065,0
|
|
20240221,162300,144950385,3065,3065,3065,3065,0
|
|
20240221,162200,144950385,3065,3065,3065,3065,0
|
|
20240221,162100,144950385,3065,3065,3065,3065,64
|
|
20240221,162000,144950385,3065,3065,3065,3065,0
|
|
20240221,161900,144950385,3065,3065,3065,3065,0
|
|
20240221,161800,144950385,3065,3065,3065,3065,0
|
|
20240221,161700,144950385,3065,3065,3065,3065,0
|
|
20240221,161600,144950385,3065,3065,3065,3065,0
|
|
20240221,161500,144950385,3065,3065,3065,3065,0
|
|
20240221,161400,144950385,3065,3065,3065,3065,0
|
|
20240221,161300,144950385,3065,3065,3065,3065,0
|
|
20240221,161200,144950385,3065,3065,3065,3065,0
|
|
20240221,161100,144950385,3065,3065,3065,3065,0
|
|
20240221,161000,144950385,3065,3065,3065,3065,0
|
|
20240221,160900,144950385,3065,3065,3065,3065,0
|
|
20240221,160800,144950385,3065,3065,3065,3065,0
|
|
20240221,160700,144950385,3065,3065,3065,3065,0
|
|
20240221,160600,144950385,3065,3065,3065,3065,0
|
|
20240221,160500,144950385,3065,3065,3065,3065,0
|
|
20240221,160400,144950385,3065,3065,3065,3065,0
|
|
20240221,160300,144950385,3065,3065,3065,3065,0
|
|
20240221,160200,144950385,3065,3065,3065,3065,0
|
|
20240221,160100,144950385,3065,3065,3065,3065,0
|
|
20240221,160000,144950385,3065,3065,3065,3065,0
|
|
20240221,155900,144950385,3065,3065,3065,3065,0
|
|
20240221,155800,144950385,3065,3065,3065,3065,0
|
|
20240221,155700,144950385,3065,3065,3065,3065,0
|
|
20240221,155600,144950385,3065,3065,3065,3065,0
|
|
20240221,155500,144950385,3065,3065,3065,3065,0
|
|
20240221,155400,144950385,3065,3065,3065,3065,0
|
|
20240221,155300,144950385,3065,3065,3065,3065,0
|
|
20240221,155200,144950385,3065,3065,3065,3065,0
|
|
20240221,155100,144950385,3065,3065,3065,3065,64
|
|
20240221,155000,144950385,3065,3065,3065,3065,0
|
|
20240221,154900,144950385,3065,3065,3065,3065,0
|
|
20240221,154800,144950385,3065,3065,3065,3065,0
|
|
20240221,154700,144950385,3065,3065,3065,3065,0
|
|
20240221,154600,144950385,3065,3065,3065,3065,0
|
|
20240221,154500,144950385,3065,3065,3065,3065,0
|
|
20240221,154400,144950385,3065,3065,3065,3065,0
|
|
20240221,154300,144950385,3065,3065,3065,3065,0
|
|
20240221,154200,144950385,3065,3065,3065,3065,0
|
|
20240221,154100,144950385,3065,3065,3065,3065,0
|
|
20240221,154000,144950385,3065,3065,3065,3065,0
|
|
20240221,153900,144950385,3065,3065,3065,3065,0
|
|
20240221,153800,144950385,3065,3065,3065,3065,0
|
|
20240221,153700,144950385,3065,3065,3065,3065,0
|
|
20240221,153600,144950385,3065,3065,3065,3065,0
|
|
20240221,153500,144950385,3065,3065,3065,3065,0
|
|
20240221,153400,144950385,3065,3065,3065,3065,0
|
|
20240221,153300,144950385,3065,3065,3065,3065,0
|
|
20240221,153200,144950385,3065,3065,3065,3065,0
|
|
20240221,153100,144950385,3065,3065,3065,3065,0
|
|
20240221,153000,144950385,3065,3065,3065,3065,64
|
|
20240221,152900,144754225,3065,3065,3065,3065,0
|
|
20240221,152800,144754225,3065,3065,3065,3065,0
|
|
20240221,152700,144754225,3065,3065,3065,3065,0
|
|
20240221,152600,144754225,3065,3065,3065,3065,0
|
|
20240221,152500,144754225,3065,3065,3065,3065,0
|
|
20240221,152400,144754225,3065,3065,3065,3065,0
|
|
20240221,152300,144754225,3065,3065,3065,3065,0
|
|
20240221,152200,144754225,3065,3065,3065,3065,0
|
|
20240221,152100,144754225,3065,3065,3065,3065,0
|
|
20240221,152000,144754225,3065,3065,3065,3065,0
|
|
20240221,151900,144754225,3065,3065,3065,3060,17
|
|
20240221,151800,144702180,3060,3065,3065,3055,18
|
|
20240221,151700,144647070,3060,3060,3065,3060,12
|
|
20240221,151600,144610340,3065,3060,3065,3060,14
|
|
20240221,151500,144567480,3065,3060,3065,3060,21
|
|
20240221,151400,144503215,3065,3065,3065,3065,0
|
|
20240221,151300,144503215,3065,3060,3065,3060,22
|
|
20240221,151200,144435885,3060,3060,3060,3060,30
|
|
20240221,151100,144344085,3060,3060,3060,3060,11
|
|
20240221,151000,144310425,3055,3060,3065,3055,521
|
|
20240221,150900,142718660,3055,3065,3065,3055,901
|
|
20240221,150800,139966095,3055,3055,3055,3055,1
|
|
20240221,150700,139963040,3065,3065,3065,3065,1
|
|
20240221,150600,139959975,3065,3065,3065,3065,21
|
|
20240221,150500,139895610,3055,3060,3060,3055,1000
|
|
20240221,150400,136840290,3065,3065,3065,3065,1
|
|
20240221,150300,136837225,3060,3060,3060,3060,24
|
|
20240221,150200,136763785,3055,3055,3055,3055,49
|
|
20240221,150100,136614090,3055,3055,3055,3055,0
|
|
20240221,150000,136614090,3055,3055,3055,3055,0
|
|
20240221,145900,136614090,3055,3055,3055,3055,1
|
|
20240221,145800,136611035,3055,3055,3055,3055,0
|
|
20240221,145700,136611035,3055,3055,3055,3055,0
|
|
20240221,145600,136611035,3055,3055,3055,3055,1
|
|
20240221,145500,136607980,3055,3055,3055,3055,36
|
|
20240221,145400,136498000,3055,3055,3055,3055,1000
|
|
20240221,145300,133443000,3055,3055,3055,3055,0
|
|
20240221,145200,133443000,3055,3055,3055,3055,0
|
|
20240221,145100,133443000,3055,3055,3055,3055,0
|
|
20240221,145000,133443000,3055,3055,3055,3055,36
|
|
20240221,144900,133333020,3060,3060,3060,3060,123
|
|
20240221,144800,132956640,3060,3055,3060,3055,601
|
|
20240221,144700,131120085,3055,3055,3055,3055,0
|
|
20240221,144600,131120085,3055,3055,3055,3055,0
|
|
20240221,144500,131120085,3055,3055,3055,3055,700
|
|
20240221,144400,128981585,3065,3065,3065,3065,0
|
|
20240221,144300,128981585,3065,3065,3065,3065,0
|
|
20240221,144200,128981585,3065,3065,3065,3065,0
|
|
20240221,144100,128981585,3065,3065,3065,3065,0
|
|
20240221,144000,128981585,3065,3065,3065,3065,0
|
|
20240221,143900,128981585,3065,3065,3065,3065,10
|
|
20240221,143800,128950935,3065,3065,3065,3065,0
|
|
20240221,143700,128950935,3065,3065,3065,3065,2
|
|
20240221,143600,128944805,3070,3070,3070,3070,0
|
|
20240221,143500,128944805,3070,3070,3070,3070,0
|
|
20240221,143400,128944805,3070,3065,3070,3065,503
|
|
20240221,143300,127401220,3070,3070,3070,3070,0
|
|
20240221,143200,127401220,3070,3070,3070,3070,0
|
|
20240221,143100,127401220,3070,3070,3070,3070,0
|
|
20240221,143000,127401220,3070,3070,3070,3070,0
|
|
20240221,142900,127401220,3070,3070,3070,3070,0
|
|
20240221,142800,127401220,3070,3070,3070,3070,0
|
|
20240221,142700,127401220,3070,3070,3070,3070,0
|
|
20240221,142600,127401220,3070,3070,3070,3070,0
|
|
20240221,142500,127401220,3070,3065,3070,3065,2
|
|
20240221,142400,127395085,3065,3065,3065,3065,0
|
|
20240221,142300,127395085,3065,3065,3065,3065,0
|
|
20240221,142200,127395085,3065,3055,3065,3055,133
|
|
20240221,142100,126987760,3050,3060,3060,3050,1814
|
|
20240221,142000,121443945,3060,3060,3060,3060,0
|
|
20240221,141900,121443945,3060,3060,3060,3060,59
|
|
20240221,141800,121263405,3060,3060,3060,3060,137
|
|
20240221,141700,120844185,3060,3060,3060,3060,0
|
|
20240221,141600,120844185,3060,3060,3060,3060,0
|
|
20240221,141500,120844185,3060,3060,3060,3060,39
|
|
20240221,141400,120724845,3060,3060,3060,3060,0
|
|
20240221,141300,120724845,3060,3060,3060,3060,2
|
|
20240221,141200,120718725,3060,3060,3060,3060,0
|
|
20240221,141100,120718725,3060,3060,3060,3060,0
|
|
20240221,141000,120718725,3060,3060,3060,3060,0
|
|
20240221,140900,120718725,3060,3060,3060,3060,162
|
|
20240221,140800,120223005,3060,3060,3060,3060,10
|
|
20240221,140700,120192405,3060,3060,3060,3060,10
|
|
20240221,140600,120161805,3060,3060,3060,3060,4
|
|
20240221,140500,120149565,3060,3060,3060,3060,200
|
|
20240221,140400,119537565,3055,3055,3055,3055,0
|
|
20240221,140300,119537565,3055,3055,3055,3055,50
|
|
20240221,140200,119384815,3060,3060,3060,3060,10
|
|
20240221,140100,119354215,3060,3060,3060,3060,0
|
|
20240221,140000,119354215,3060,3060,3060,3060,3
|
|
20240221,135900,119345035,3060,3060,3060,3060,1
|
|
20240221,135800,119341975,3060,3060,3060,3060,6
|
|
20240221,135700,119323615,3060,3060,3060,3060,25
|
|
20240221,135600,119247115,3060,3060,3060,3060,5
|
|
20240221,135500,119231815,3060,3060,3060,3060,10
|
|
20240221,135400,119201215,3060,3060,3060,3060,153
|
|
20240221,135300,118733035,3060,3060,3060,3060,0
|
|
20240221,135200,118733035,3060,3060,3060,3060,1
|
|
20240221,135100,118729975,3060,3060,3060,3060,321
|
|
20240221,135000,117747715,3060,3060,3060,3060,0
|
|
20240221,134900,117747715,3060,3060,3060,3060,10
|
|
20240221,134800,117717115,3060,3060,3060,3060,0
|
|
20240221,134700,117717115,3060,3060,3060,3060,34
|
|
20240221,134600,117613075,3060,3060,3060,3060,1
|
|
20240221,134500,117610015,3055,3055,3055,3055,2044
|
|
20240221,134400,111365595,3055,3055,3055,3055,0
|
|
20240221,134300,111365595,3055,3060,3060,3055,3101
|
|
20240221,134200,101878055,3060,3060,3060,3060,0
|
|
20240221,134100,101878055,3060,3060,3060,3060,31
|
|
20240221,134000,101783195,3060,3060,3060,3060,172
|
|
20240221,133900,101256875,3070,3065,3070,3065,3284
|
|
20240221,133800,91176720,3065,3065,3065,3065,5
|
|
20240221,133700,91161395,3065,3065,3065,3065,2
|
|
20240221,133600,91155265,3065,3065,3065,3065,0
|
|
20240221,133500,91155265,3065,3065,3065,3065,2
|
|
20240221,133400,91149135,3065,3065,3065,3065,0
|
|
20240221,133300,91149135,3065,3065,3065,3065,0
|
|
20240221,133200,91149135,3065,3065,3065,3065,0
|
|
20240221,133100,91149135,3065,3065,3065,3065,0
|
|
20240221,133000,91149135,3065,3065,3065,3065,1
|
|
20240221,132900,91146070,3065,3065,3065,3065,5
|
|
20240221,132800,91130745,3065,3065,3065,3065,0
|
|
20240221,132700,91130745,3065,3065,3065,3065,50
|
|
20240221,132600,90977495,3065,3065,3065,3065,190
|
|
20240221,132500,90395145,3070,3070,3070,3070,10
|
|
20240221,132400,90364445,3075,3075,3075,3075,0
|
|
20240221,132300,90364445,3075,3075,3075,3075,0
|
|
20240221,132200,90364445,3075,3075,3075,3075,0
|
|
20240221,132100,90364445,3075,3075,3075,3075,0
|
|
20240221,132000,90364445,3075,3075,3075,3075,0
|
|
20240221,131900,90364445,3075,3075,3075,3075,0
|
|
20240221,131800,90364445,3075,3075,3075,3075,0
|
|
20240221,131700,90364445,3075,3075,3075,3075,0
|
|
20240221,131600,90364445,3075,3065,3075,3065,3
|
|
20240221,131500,90355235,3065,3065,3065,3065,1
|
|
20240221,131400,90352170,3065,3065,3065,3065,37
|
|
20240221,131300,90238765,3065,3065,3065,3065,0
|
|
20240221,131200,90238765,3065,3065,3065,3065,50
|
|
20240221,131100,90085515,3065,3065,3065,3065,0
|
|
20240221,131000,90085515,3065,3065,3065,3065,0
|
|
20240221,130900,90085515,3065,3065,3065,3065,0
|
|
20240221,130800,90085515,3065,3065,3065,3065,16
|
|
20240221,130700,90036475,3065,3065,3065,3065,149
|
|
20240221,130600,89579790,3060,3060,3060,3060,20
|
|
20240221,130500,89518590,3065,3065,3065,3065,0
|
|
20240221,130400,89518590,3065,3065,3065,3065,82
|
|
20240221,130300,89267260,3065,3065,3065,3065,100
|
|
20240221,130200,88960760,3060,3060,3060,3060,0
|
|
20240221,130100,88960760,3060,3060,3060,3060,0
|
|
20240221,130000,88960760,3060,3065,3065,3060,416
|
|
20240221,125900,87687795,3065,3065,3065,3065,0
|
|
20240221,125800,87687795,3065,3065,3065,3065,0
|
|
20240221,125700,87687795,3065,3065,3065,3065,0
|
|
20240221,125600,87687795,3065,3065,3065,3065,2
|
|
20240221,125500,87681665,3065,3065,3065,3065,0
|
|
20240221,125400,87681665,3065,3065,3065,3065,5
|
|
20240221,125300,87666340,3065,3065,3065,3065,0
|
|
20240221,125200,87666340,3065,3065,3065,3065,37
|
|
20240221,125100,87552935,3065,3065,3065,3065,100
|
|
20240221,125000,87246435,3065,3065,3065,3065,1
|
|
20240221,124900,87243370,3065,3065,3065,3065,0
|
|
20240221,124800,87243370,3065,3065,3065,3065,1
|
|
20240221,124700,87240305,3065,3065,3065,3065,0
|
|
20240221,124600,87240305,3065,3065,3065,3065,0
|
|
20240221,124500,87240305,3065,3065,3065,3065,0
|
|
20240221,124400,87240305,3065,3065,3065,3065,10
|
|
20240221,124300,87209655,3065,3065,3065,3065,20
|
|
20240221,124200,87148355,3065,3065,3065,3065,0
|
|
20240221,124100,87148355,3065,3065,3065,3065,76
|
|
20240221,124000,86915415,3060,3065,3065,3060,120
|
|
20240221,123900,86547635,3075,3075,3075,3075,0
|
|
20240221,123800,86547635,3075,3075,3075,3075,0
|
|
20240221,123700,86547635,3075,3075,3075,3075,0
|
|
20240221,123600,86547635,3075,3075,3075,3075,0
|
|
20240221,123500,86547635,3075,3075,3075,3075,0
|
|
20240221,123400,86547635,3075,3075,3075,3075,0
|
|
20240221,123300,86547635,3075,3070,3075,3070,2
|
|
20240221,123200,86541490,3070,3070,3070,3070,1
|
|
20240221,123100,86538420,3075,3075,3075,3075,0
|
|
20240221,123000,86538420,3075,3070,3075,3070,3
|
|
20240221,122900,86529205,3075,3070,3075,3070,74
|
|
20240221,122800,86302020,3070,3070,3070,3070,1
|
|
20240221,122700,86298950,3070,3070,3070,3070,0
|
|
20240221,122600,86298950,3070,3070,3070,3070,5850
|
|
20240221,122500,68339450,3070,3070,3070,3070,0
|
|
20240221,122400,68339450,3070,3070,3070,3070,0
|
|
20240221,122300,68339450,3070,3065,3070,3065,150
|
|
20240221,122200,67879565,3065,3055,3065,3055,2300
|
|
20240221,122100,60851125,3055,3055,3055,3055,15
|
|
20240221,122000,60805300,3055,3055,3055,3055,1847
|
|
20240221,121900,55162715,3060,3060,3060,3060,0
|
|
20240221,121800,55162715,3060,3060,3060,3060,0
|
|
20240221,121700,55162715,3060,3060,3060,3060,0
|
|
20240221,121600,55162715,3060,3060,3060,3060,0
|
|
20240221,121500,55162715,3060,3055,3060,3055,1565
|
|
20240221,121400,50381315,3060,3060,3060,3060,0
|
|
20240221,121300,50381315,3060,3060,3060,3060,2
|
|
20240221,121200,50375195,3060,3060,3060,3060,90
|
|
20240221,121100,50099795,3060,3060,3060,3060,2061
|
|
20240221,121000,43793135,3060,3060,3060,3060,2741
|
|
20240221,120900,35405675,3060,3060,3060,3060,0
|
|
20240221,120800,35405675,3060,3060,3060,3060,0
|
|
20240221,120700,35405675,3060,3060,3060,3060,0
|
|
20240221,120600,35405675,3060,3060,3060,3060,0
|
|
20240221,120500,35405675,3060,3060,3060,3060,0
|
|
20240221,120400,35405675,3060,3060,3060,3060,0
|
|
20240221,120300,35405675,3060,3060,3060,3060,0
|
|
20240221,120200,35405675,3060,3060,3060,3060,0
|
|
20240221,120100,35405675,3060,3060,3060,3060,0
|
|
20240221,120000,35405675,3060,3060,3060,3060,407
|
|
20240221,115900,34160255,3065,3065,3065,3065,2568
|
|
20240221,115800,26289335,3070,3070,3070,3070,25
|
|
20240221,115700,26212585,3070,3070,3070,3070,0
|
|
20240221,115600,26212585,3070,3070,3070,3070,0
|
|
20240221,115500,26212585,3070,3070,3070,3070,0
|
|
20240221,115400,26212585,3070,3070,3070,3070,0
|
|
20240221,115300,26212585,3070,3070,3070,3070,0
|
|
20240221,115200,26212585,3070,3070,3070,3070,0
|
|
20240221,115100,26212585,3070,3070,3070,3070,0
|
|
20240221,115000,26212585,3070,3070,3070,3070,0
|
|
20240221,114900,26212585,3070,3070,3070,3070,0
|
|
20240221,114800,26212585,3070,3070,3070,3070,0
|
|
20240221,114700,26212585,3070,3070,3070,3070,0
|
|
20240221,114600,26212585,3070,3070,3070,3070,0
|
|
20240221,114500,26212585,3070,3070,3070,3070,0
|
|
20240221,114400,26212585,3070,3070,3070,3070,0
|
|
20240221,114300,26212585,3070,3070,3070,3070,0
|
|
20240221,114200,26212585,3070,3070,3070,3070,992
|
|
20240221,114100,23167145,3075,3075,3075,3075,0
|
|
20240221,114000,23167145,3075,3075,3075,3075,0
|
|
20240221,113900,23167145,3075,3075,3075,3075,1
|
|
20240221,113800,23164070,3070,3070,3070,3070,0
|
|
20240221,113700,23164070,3070,3070,3070,3070,0
|
|
20240221,113600,23164070,3070,3070,3070,3070,0
|
|
20240221,113500,23164070,3070,3070,3070,3070,1300
|
|
20240221,113400,19173070,3075,3075,3075,3075,0
|
|
20240221,113300,19173070,3075,3075,3075,3075,0
|
|
20240221,113200,19173070,3075,3075,3075,3075,0
|
|
20240221,113100,19173070,3075,3075,3075,3075,0
|
|
20240221,113000,19173070,3075,3075,3075,3075,0
|
|
20240221,112900,19173070,3075,3075,3075,3075,0
|
|
20240221,112800,19173070,3075,3075,3075,3075,0
|
|
20240221,112700,19173070,3075,3075,3075,3075,3
|
|
20240221,112600,19163845,3075,3075,3075,3075,0
|
|
20240221,112500,19163845,3075,3075,3075,3075,0
|
|
20240221,112400,19163845,3075,3075,3075,3075,0
|
|
20240221,112300,19163845,3075,3075,3075,3075,0
|
|
20240221,112200,19163845,3075,3075,3075,3075,0
|
|
20240221,112100,19163845,3075,3075,3075,3075,0
|
|
20240221,112000,19163845,3075,3075,3075,3075,0
|
|
20240221,111900,19163845,3075,3075,3075,3075,10
|
|
20240221,111800,19133095,3070,3070,3070,3070,0
|
|
20240221,111700,19133095,3070,3070,3070,3070,0
|
|
20240221,111600,19133095,3070,3070,3070,3070,0
|
|
20240221,111500,19133095,3070,3070,3070,3070,386
|
|
20240221,111400,17948075,3075,3075,3075,3075,0
|
|
20240221,111300,17948075,3075,3075,3075,3075,0
|
|
20240221,111200,17948075,3075,3075,3075,3075,0
|
|
20240221,111100,17948075,3075,3075,3075,3075,0
|
|
20240221,111000,17948075,3075,3075,3075,3075,0
|
|
20240221,110900,17948075,3075,3075,3075,3075,0
|
|
20240221,110800,17948075,3075,3075,3075,3075,0
|
|
20240221,110700,17948075,3075,3075,3075,3075,0
|
|
20240221,110600,17948075,3075,3075,3075,3075,0
|
|
20240221,110500,17948075,3075,3075,3075,3075,0
|
|
20240221,110400,17948075,3075,3075,3075,3075,0
|
|
20240221,110300,17948075,3075,3075,3075,3075,0
|
|
20240221,110200,17948075,3075,3075,3075,3075,52
|
|
20240221,110100,17788175,3075,3075,3075,3075,0
|
|
20240221,110000,17788175,3075,3075,3075,3075,0
|
|
20240221,105900,17788175,3075,3075,3075,3075,0
|
|
20240221,105800,17788175,3075,3075,3075,3075,0
|
|
20240221,105700,17788175,3075,3075,3075,3075,0
|
|
20240221,105600,17788175,3075,3075,3075,3075,5
|
|
20240221,105500,17772800,3075,3075,3075,3075,7
|
|
20240221,105400,17751275,3070,3070,3070,3070,0
|
|
20240221,105300,17751275,3070,3070,3070,3070,0
|
|
20240221,105200,17751275,3070,3070,3070,3070,0
|
|
20240221,105100,17751275,3070,3070,3070,3070,340
|
|
20240221,105000,16707475,3075,3075,3075,3075,2
|
|
20240221,104900,16701325,3075,3075,3075,3075,0
|
|
20240221,104800,16701325,3075,3075,3075,3075,0
|
|
20240221,104700,16701325,3075,3075,3075,3075,0
|
|
20240221,104600,16701325,3075,3075,3075,3075,0
|
|
20240221,104500,16701325,3075,3075,3075,3075,0
|
|
20240221,104400,16701325,3075,3075,3075,3075,0
|
|
20240221,104300,16701325,3075,3075,3075,3075,0
|
|
20240221,104200,16701325,3075,3075,3075,3075,0
|
|
20240221,104100,16701325,3075,3075,3075,3075,0
|
|
20240221,104000,16701325,3075,3075,3075,3075,1
|
|
20240221,103900,16698250,3075,3075,3075,3075,0
|
|
20240221,103800,16698250,3075,3075,3075,3075,0
|
|
20240221,103700,16698250,3075,3075,3075,3075,1
|
|
20240221,103600,16695175,3070,3070,3070,3070,0
|
|
20240221,103500,16695175,3070,3070,3070,3070,316
|
|
20240221,103400,15725055,3075,3075,3075,3075,0
|
|
20240221,103300,15725055,3075,3075,3075,3075,3
|
|
20240221,103200,15715830,3075,3075,3075,3075,0
|
|
20240221,103100,15715830,3075,3075,3075,3075,0
|
|
20240221,103000,15715830,3075,3075,3075,3075,0
|
|
20240221,102900,15715830,3075,3075,3075,3075,0
|
|
20240221,102800,15715830,3075,3075,3075,3075,0
|
|
20240221,102700,15715830,3075,3075,3075,3075,0
|
|
20240221,102600,15715830,3075,3075,3075,3075,0
|
|
20240221,102500,15715830,3075,3075,3075,3075,0
|
|
20240221,102400,15715830,3075,3075,3075,3075,50
|
|
20240221,102300,15562080,3075,3075,3075,3075,5
|
|
20240221,102200,15546705,3075,3075,3075,3075,0
|
|
20240221,102100,15546705,3075,3075,3075,3075,0
|
|
20240221,102000,15546705,3075,3075,3075,3075,0
|
|
20240221,101900,15546705,3075,3075,3075,3075,0
|
|
20240221,101800,15546705,3075,3075,3075,3075,0
|
|
20240221,101700,15546705,3075,3075,3075,3075,0
|
|
20240221,101600,15546705,3075,3075,3075,3075,10
|
|
20240221,101500,15515955,3075,3075,3075,3075,0
|
|
20240221,101400,15515955,3075,3075,3075,3075,0
|
|
20240221,101300,15515955,3075,3075,3075,3075,4
|
|
20240221,101200,15503655,3075,3075,3075,3075,20
|
|
20240221,101100,15442155,3075,3075,3075,3075,1
|
|
20240221,101000,15439080,3070,3070,3070,3070,100
|
|
20240221,100900,15132080,3070,3070,3070,3070,40
|
|
20240221,100800,15009280,3070,3070,3070,3070,0
|
|
20240221,100700,15009280,3070,3070,3070,3070,0
|
|
20240221,100600,15009280,3070,3070,3070,3070,10
|
|
20240221,100500,14978580,3075,3075,3075,3075,0
|
|
20240221,100400,14978580,3075,3075,3075,3075,1
|
|
20240221,100300,14975505,3075,3075,3075,3075,0
|
|
20240221,100200,14975505,3075,3075,3075,3075,0
|
|
20240221,100100,14975505,3075,3075,3075,3075,5
|
|
20240221,100000,14960130,3070,3070,3070,3070,80
|
|
20240221,095900,14714530,3075,3075,3075,3075,0
|
|
20240221,095800,14714530,3075,3070,3075,3070,2
|
|
20240221,095700,14708385,3070,3070,3070,3070,0
|
|
20240221,095600,14708385,3070,3070,3070,3070,0
|
|
20240221,095500,14708385,3070,3070,3070,3070,10
|
|
20240221,095400,14677685,3070,3070,3070,3070,0
|
|
20240221,095300,14677685,3070,3070,3070,3070,2
|
|
20240221,095200,14671545,3075,3070,3075,3070,3
|
|
20240221,095100,14662330,3070,3075,3075,3070,52
|
|
20240221,095000,14502440,3075,3075,3075,3075,6
|
|
20240221,094900,14483990,3065,3065,3065,3065,0
|
|
20240221,094800,14483990,3065,3065,3065,3065,5
|
|
20240221,094700,14468665,3070,3070,3070,3070,1
|
|
20240221,094600,14465595,3075,3075,3075,3075,0
|
|
20240221,094500,14465595,3075,3075,3075,3075,50
|
|
20240221,094400,14311845,3075,3075,3075,3075,100
|
|
20240221,094300,14004345,3075,3075,3075,3075,0
|
|
20240221,094200,14004345,3075,3075,3075,3075,5
|
|
20240221,094100,13988970,3075,3075,3075,3075,0
|
|
20240221,094000,13988970,3075,3070,3075,3070,6
|
|
20240221,093900,13970545,3070,3070,3070,3070,87
|
|
20240221,093800,13703455,3075,3075,3075,3075,9
|
|
20240221,093700,13675780,3075,3075,3075,3075,0
|
|
20240221,093600,13675780,3075,3075,3075,3075,2
|
|
20240221,093500,13669630,3075,3075,3075,3075,0
|
|
20240221,093400,13669630,3075,3075,3075,3075,6
|
|
20240221,093300,13651180,3075,3075,3075,3075,0
|
|
20240221,093200,13651180,3075,3075,3075,3075,0
|
|
20240221,093100,13651180,3075,3075,3075,3075,0
|
|
20240221,093000,13651180,3075,3075,3075,3075,0
|
|
20240221,092900,13651180,3075,3075,3075,3075,1
|
|
20240221,092800,13648105,3070,3070,3070,3070,0
|
|
20240221,092700,13648105,3070,3070,3070,3070,0
|
|
20240221,092600,13648105,3070,3070,3070,3070,2
|
|
20240221,092500,13641965,3075,3075,3075,3075,0
|
|
20240221,092400,13641965,3075,3075,3075,3075,0
|
|
20240221,092300,13641965,3075,3075,3075,3075,0
|
|
20240221,092200,13641965,3075,3075,3075,3075,410
|
|
20240221,092100,12381215,3075,3075,3075,3075,0
|
|
20240221,092000,12381215,3075,3070,3075,3065,163
|
|
20240221,091900,11881605,3075,3065,3075,3065,71
|
|
20240221,091800,11663980,3065,3065,3065,3065,90
|
|
20240221,091700,11388130,3065,3065,3065,3065,660
|
|
20240221,091600,9365230,3075,3075,3075,3075,0
|
|
20240221,091500,9365230,3075,3070,3075,3065,37
|
|
20240221,091400,9251635,3070,3080,3080,3065,32
|
|
20240221,091300,9153535,3060,3075,3075,3060,1690
|
|
20240221,091200,3972745,3080,3080,3080,3080,0
|
|
20240221,091100,3972745,3080,3080,3080,3080,0
|
|
20240221,091000,3972745,3080,3080,3080,3080,3
|
|
20240221,090900,3963505,3080,3080,3080,3080,0
|
|
20240221,090800,3963505,3080,3080,3080,3080,0
|
|
20240221,090700,3963505,3080,3080,3080,3080,20
|
|
20240221,090600,3901905,3080,3080,3080,3080,70
|
|
20240221,090500,3686305,3080,3080,3080,3080,400
|
|
20240221,090400,2454305,3080,3080,3080,3080,100
|
|
20240221,090300,2146305,3085,3085,3085,3085,0
|
|
20240221,090200,2146305,3085,3085,3085,3085,0
|
|
20240221,090100,2146305,3085,3085,3085,3085,0
|
|
20240221,090000,2146305,3085,3070,3085,3070,699
|