624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192100,95631000,3060,3060,3060,3060,160
|
|
20240222,192000,95631000,3060,3060,3060,3060,0
|
|
20240222,191900,95631000,3060,3060,3060,3060,0
|
|
20240222,191800,95631000,3060,3060,3060,3060,0
|
|
20240222,191700,95631000,3060,3060,3060,3060,0
|
|
20240222,191600,95631000,3060,3060,3060,3060,0
|
|
20240222,191500,95631000,3060,3060,3060,3060,0
|
|
20240222,191400,95631000,3060,3060,3060,3060,0
|
|
20240222,191300,95631000,3060,3060,3060,3060,0
|
|
20240222,191200,95631000,3060,3060,3060,3060,0
|
|
20240222,191100,95631000,3060,3060,3060,3060,0
|
|
20240222,191000,95631000,3060,3060,3060,3060,0
|
|
20240222,190900,95631000,3060,3060,3060,3060,0
|
|
20240222,190800,95631000,3060,3060,3060,3060,0
|
|
20240222,190700,95631000,3060,3060,3060,3060,0
|
|
20240222,190600,95631000,3060,3060,3060,3060,0
|
|
20240222,190500,95631000,3060,3060,3060,3060,0
|
|
20240222,190400,95631000,3060,3060,3060,3060,0
|
|
20240222,190300,95631000,3060,3060,3060,3060,0
|
|
20240222,190200,95631000,3060,3060,3060,3060,0
|
|
20240222,190100,95631000,3060,3060,3060,3060,0
|
|
20240222,190000,95631000,3060,3060,3060,3060,0
|
|
20240222,185900,95631000,3060,3060,3060,3060,0
|
|
20240222,185800,95631000,3060,3060,3060,3060,0
|
|
20240222,185700,95631000,3060,3060,3060,3060,0
|
|
20240222,185600,95631000,3060,3060,3060,3060,0
|
|
20240222,185500,95631000,3060,3060,3060,3060,0
|
|
20240222,185400,95631000,3060,3060,3060,3060,0
|
|
20240222,185300,95631000,3060,3060,3060,3060,0
|
|
20240222,185200,95631000,3060,3060,3060,3060,0
|
|
20240222,185100,95631000,3060,3060,3060,3060,160
|
|
20240222,185000,95631000,3060,3060,3060,3060,0
|
|
20240222,184900,95631000,3060,3060,3060,3060,0
|
|
20240222,184800,95631000,3060,3060,3060,3060,0
|
|
20240222,184700,95631000,3060,3060,3060,3060,0
|
|
20240222,184600,95631000,3060,3060,3060,3060,0
|
|
20240222,184500,95631000,3060,3060,3060,3060,0
|
|
20240222,184400,95631000,3060,3060,3060,3060,0
|
|
20240222,184300,95631000,3060,3060,3060,3060,0
|
|
20240222,184200,95631000,3060,3060,3060,3060,0
|
|
20240222,184100,95631000,3060,3060,3060,3060,0
|
|
20240222,184000,95631000,3060,3060,3060,3060,0
|
|
20240222,183900,95631000,3060,3060,3060,3060,0
|
|
20240222,183800,95631000,3060,3060,3060,3060,0
|
|
20240222,183700,95631000,3060,3060,3060,3060,0
|
|
20240222,183600,95631000,3060,3060,3060,3060,0
|
|
20240222,183500,95631000,3060,3060,3060,3060,0
|
|
20240222,183400,95631000,3060,3060,3060,3060,0
|
|
20240222,183300,95631000,3060,3060,3060,3060,0
|
|
20240222,183200,95631000,3060,3060,3060,3060,0
|
|
20240222,183100,95631000,3060,3060,3060,3060,0
|
|
20240222,183000,95631000,3060,3060,3060,3060,0
|
|
20240222,182900,95631000,3060,3060,3060,3060,0
|
|
20240222,182800,95631000,3060,3060,3060,3060,0
|
|
20240222,182700,95631000,3060,3060,3060,3060,0
|
|
20240222,182600,95631000,3060,3060,3060,3060,0
|
|
20240222,182500,95631000,3060,3060,3060,3060,0
|
|
20240222,182400,95631000,3060,3060,3060,3060,0
|
|
20240222,182300,95631000,3060,3060,3060,3060,0
|
|
20240222,182200,95631000,3060,3060,3060,3060,0
|
|
20240222,182100,95631000,3060,3060,3060,3060,160
|
|
20240222,182000,95631000,3060,3060,3060,3060,0
|
|
20240222,181900,95631000,3060,3060,3060,3060,0
|
|
20240222,181800,95631000,3060,3060,3060,3060,0
|
|
20240222,181700,95631000,3060,3060,3060,3060,0
|
|
20240222,181600,95631000,3060,3060,3060,3060,0
|
|
20240222,181500,95631000,3060,3060,3060,3060,0
|
|
20240222,181400,95631000,3060,3060,3060,3060,0
|
|
20240222,181300,95631000,3060,3060,3060,3060,0
|
|
20240222,181200,95631000,3060,3060,3060,3060,0
|
|
20240222,181100,95631000,3060,3060,3060,3060,0
|
|
20240222,181000,95631000,3060,3060,3060,3060,0
|
|
20240222,180900,95631000,3060,3060,3060,3060,0
|
|
20240222,180800,95631000,3060,3060,3060,3060,0
|
|
20240222,180700,95631000,3060,3060,3060,3060,0
|
|
20240222,180600,95631000,3060,3060,3060,3060,0
|
|
20240222,180500,95631000,3060,3060,3060,3060,0
|
|
20240222,180400,95631000,3060,3060,3060,3060,0
|
|
20240222,180300,95631000,3060,3060,3060,3060,0
|
|
20240222,180200,95631000,3060,3060,3060,3060,0
|
|
20240222,180100,95631000,3060,3060,3060,3060,0
|
|
20240222,180000,95631000,3060,3060,3060,3060,0
|
|
20240222,175900,95631000,3060,3060,3060,3060,0
|
|
20240222,175800,95631000,3060,3060,3060,3060,0
|
|
20240222,175700,95631000,3060,3060,3060,3060,0
|
|
20240222,175600,95631000,3060,3060,3060,3060,0
|
|
20240222,175500,95631000,3060,3060,3060,3060,0
|
|
20240222,175400,95631000,3060,3060,3060,3060,0
|
|
20240222,175300,95631000,3060,3060,3060,3060,0
|
|
20240222,175200,95631000,3060,3060,3060,3060,0
|
|
20240222,175100,95631000,3060,3060,3060,3060,160
|
|
20240222,175000,95631000,3060,3060,3060,3060,0
|
|
20240222,174900,95631000,3060,3060,3060,3060,0
|
|
20240222,174800,95631000,3060,3060,3060,3060,0
|
|
20240222,174700,95631000,3060,3060,3060,3060,0
|
|
20240222,174600,95631000,3060,3060,3060,3060,0
|
|
20240222,174500,95631000,3060,3060,3060,3060,0
|
|
20240222,174400,95631000,3060,3060,3060,3060,0
|
|
20240222,174300,95631000,3060,3060,3060,3060,0
|
|
20240222,174200,95631000,3060,3060,3060,3060,0
|
|
20240222,174100,95631000,3060,3060,3060,3060,0
|
|
20240222,174000,95631000,3060,3060,3060,3060,0
|
|
20240222,173900,95631000,3060,3060,3060,3060,0
|
|
20240222,173800,95631000,3060,3060,3060,3060,0
|
|
20240222,173700,95631000,3060,3060,3060,3060,0
|
|
20240222,173600,95631000,3060,3060,3060,3060,0
|
|
20240222,173500,95631000,3060,3060,3060,3060,0
|
|
20240222,173400,95631000,3060,3060,3060,3060,0
|
|
20240222,173300,95631000,3060,3060,3060,3060,0
|
|
20240222,173200,95631000,3060,3060,3060,3060,0
|
|
20240222,173100,95631000,3060,3060,3060,3060,0
|
|
20240222,173000,95631000,3060,3060,3060,3060,0
|
|
20240222,172900,95631000,3060,3060,3060,3060,0
|
|
20240222,172800,95631000,3060,3060,3060,3060,0
|
|
20240222,172700,95631000,3060,3060,3060,3060,0
|
|
20240222,172600,95631000,3060,3060,3060,3060,0
|
|
20240222,172500,95631000,3060,3060,3060,3060,0
|
|
20240222,172400,95631000,3060,3060,3060,3060,0
|
|
20240222,172300,95631000,3060,3060,3060,3060,0
|
|
20240222,172200,95631000,3060,3060,3060,3060,0
|
|
20240222,172100,95631000,3060,3060,3060,3060,160
|
|
20240222,172000,95631000,3060,3060,3060,3060,0
|
|
20240222,171900,95631000,3060,3060,3060,3060,0
|
|
20240222,171800,95631000,3060,3060,3060,3060,0
|
|
20240222,171700,95631000,3060,3060,3060,3060,0
|
|
20240222,171600,95631000,3060,3060,3060,3060,0
|
|
20240222,171500,95631000,3060,3060,3060,3060,0
|
|
20240222,171400,95631000,3060,3060,3060,3060,0
|
|
20240222,171300,95631000,3060,3060,3060,3060,0
|
|
20240222,171200,95631000,3060,3060,3060,3060,0
|
|
20240222,171100,95631000,3060,3060,3060,3060,0
|
|
20240222,171000,95631000,3060,3060,3060,3060,0
|
|
20240222,170900,95631000,3060,3060,3060,3060,0
|
|
20240222,170800,95631000,3060,3060,3060,3060,0
|
|
20240222,170700,95631000,3060,3060,3060,3060,0
|
|
20240222,170600,95631000,3060,3060,3060,3060,0
|
|
20240222,170500,95631000,3060,3060,3060,3060,0
|
|
20240222,170400,95631000,3060,3060,3060,3060,0
|
|
20240222,170300,95631000,3060,3060,3060,3060,0
|
|
20240222,170200,95631000,3060,3060,3060,3060,0
|
|
20240222,170100,95631000,3060,3060,3060,3060,0
|
|
20240222,170000,95631000,3060,3060,3060,3060,0
|
|
20240222,165900,95631000,3060,3060,3060,3060,0
|
|
20240222,165800,95631000,3060,3060,3060,3060,0
|
|
20240222,165700,95631000,3060,3060,3060,3060,0
|
|
20240222,165600,95631000,3060,3060,3060,3060,0
|
|
20240222,165500,95631000,3060,3060,3060,3060,0
|
|
20240222,165400,95631000,3060,3060,3060,3060,0
|
|
20240222,165300,95631000,3060,3060,3060,3060,0
|
|
20240222,165200,95631000,3060,3060,3060,3060,0
|
|
20240222,165100,95631000,3060,3060,3060,3060,160
|
|
20240222,165000,95631000,3060,3060,3060,3060,0
|
|
20240222,164900,95631000,3060,3060,3060,3060,0
|
|
20240222,164800,95631000,3060,3060,3060,3060,0
|
|
20240222,164700,95631000,3060,3060,3060,3060,0
|
|
20240222,164600,95631000,3060,3060,3060,3060,0
|
|
20240222,164500,95631000,3060,3060,3060,3060,0
|
|
20240222,164400,95631000,3060,3060,3060,3060,0
|
|
20240222,164300,95631000,3060,3060,3060,3060,0
|
|
20240222,164200,95631000,3060,3060,3060,3060,0
|
|
20240222,164100,95631000,3060,3060,3060,3060,0
|
|
20240222,164000,95631000,3060,3060,3060,3060,0
|
|
20240222,163900,95631000,3060,3060,3060,3060,0
|
|
20240222,163800,95631000,3060,3060,3060,3060,0
|
|
20240222,163700,95631000,3060,3060,3060,3060,0
|
|
20240222,163600,95631000,3060,3060,3060,3060,0
|
|
20240222,163500,95631000,3060,3060,3060,3060,0
|
|
20240222,163400,95631000,3060,3060,3060,3060,0
|
|
20240222,163300,95631000,3060,3060,3060,3060,0
|
|
20240222,163200,95631000,3060,3060,3060,3060,0
|
|
20240222,163100,95631000,3060,3060,3060,3060,0
|
|
20240222,163000,95631000,3060,3060,3060,3060,0
|
|
20240222,162900,95631000,3060,3060,3060,3060,0
|
|
20240222,162800,95631000,3060,3060,3060,3060,0
|
|
20240222,162700,95631000,3060,3060,3060,3060,0
|
|
20240222,162600,95631000,3060,3060,3060,3060,0
|
|
20240222,162500,95631000,3060,3060,3060,3060,0
|
|
20240222,162400,95631000,3060,3060,3060,3060,0
|
|
20240222,162300,95631000,3060,3060,3060,3060,0
|
|
20240222,162200,95631000,3060,3060,3060,3060,0
|
|
20240222,162100,95631000,3060,3060,3060,3060,160
|
|
20240222,162000,95631000,3060,3060,3060,3060,0
|
|
20240222,161900,95631000,3060,3060,3060,3060,0
|
|
20240222,161800,95631000,3060,3060,3060,3060,0
|
|
20240222,161700,95631000,3060,3060,3060,3060,0
|
|
20240222,161600,95631000,3060,3060,3060,3060,0
|
|
20240222,161500,95631000,3060,3060,3060,3060,0
|
|
20240222,161400,95631000,3060,3060,3060,3060,0
|
|
20240222,161300,95631000,3060,3060,3060,3060,0
|
|
20240222,161200,95631000,3060,3060,3060,3060,0
|
|
20240222,161100,95631000,3060,3060,3060,3060,0
|
|
20240222,161000,95631000,3060,3060,3060,3060,0
|
|
20240222,160900,95631000,3060,3060,3060,3060,0
|
|
20240222,160800,95631000,3060,3060,3060,3060,0
|
|
20240222,160700,95631000,3060,3060,3060,3060,0
|
|
20240222,160600,95631000,3060,3060,3060,3060,0
|
|
20240222,160500,95631000,3060,3060,3060,3060,0
|
|
20240222,160400,95631000,3060,3060,3060,3060,0
|
|
20240222,160300,95631000,3060,3060,3060,3060,0
|
|
20240222,160200,95631000,3060,3060,3060,3060,0
|
|
20240222,160100,95631000,3060,3060,3060,3060,0
|
|
20240222,160000,95631000,3060,3060,3060,3060,0
|
|
20240222,155900,95631000,3060,3060,3060,3060,0
|
|
20240222,155800,95631000,3060,3060,3060,3060,0
|
|
20240222,155700,95631000,3060,3060,3060,3060,0
|
|
20240222,155600,95631000,3060,3060,3060,3060,0
|
|
20240222,155500,95631000,3060,3060,3060,3060,0
|
|
20240222,155400,95631000,3060,3060,3060,3060,0
|
|
20240222,155300,95631000,3060,3060,3060,3060,0
|
|
20240222,155200,95631000,3060,3060,3060,3060,0
|
|
20240222,155100,95631000,3060,3060,3060,3060,160
|
|
20240222,155000,95631000,3060,3060,3060,3060,0
|
|
20240222,154900,95631000,3060,3060,3060,3060,0
|
|
20240222,154800,95631000,3060,3060,3060,3060,0
|
|
20240222,154700,95631000,3060,3060,3060,3060,0
|
|
20240222,154600,95631000,3060,3060,3060,3060,0
|
|
20240222,154500,95631000,3060,3060,3060,3060,0
|
|
20240222,154400,95631000,3060,3060,3060,3060,0
|
|
20240222,154300,95631000,3060,3060,3060,3060,0
|
|
20240222,154200,95631000,3060,3060,3060,3060,0
|
|
20240222,154100,95631000,3060,3060,3060,3060,0
|
|
20240222,154000,95631000,3060,3060,3060,3060,0
|
|
20240222,153900,95631000,3060,3060,3060,3060,0
|
|
20240222,153800,95631000,3060,3060,3060,3060,0
|
|
20240222,153700,95631000,3060,3060,3060,3060,0
|
|
20240222,153600,95631000,3060,3060,3060,3060,0
|
|
20240222,153500,95631000,3060,3060,3060,3060,0
|
|
20240222,153400,95631000,3060,3060,3060,3060,0
|
|
20240222,153300,95631000,3060,3060,3060,3060,0
|
|
20240222,153200,95631000,3060,3060,3060,3060,0
|
|
20240222,153100,95631000,3060,3060,3060,3060,0
|
|
20240222,153000,95631000,3060,3060,3060,3060,160
|
|
20240222,152900,95141400,3060,3060,3060,3060,0
|
|
20240222,152800,95141400,3060,3060,3060,3060,0
|
|
20240222,152700,95141400,3060,3060,3060,3060,0
|
|
20240222,152600,95141400,3060,3060,3060,3060,0
|
|
20240222,152500,95141400,3060,3060,3060,3060,0
|
|
20240222,152400,95141400,3060,3060,3060,3060,0
|
|
20240222,152300,95141400,3060,3060,3060,3060,0
|
|
20240222,152200,95141400,3060,3060,3060,3060,0
|
|
20240222,152100,95141400,3060,3060,3060,3060,0
|
|
20240222,152000,95141400,3060,3060,3060,3060,0
|
|
20240222,151900,95141400,3060,3060,3060,3060,3
|
|
20240222,151800,95132220,3050,3060,3060,3050,11
|
|
20240222,151700,95098600,3060,3060,3060,3060,1
|
|
20240222,151600,95095540,3055,3055,3055,3055,72
|
|
20240222,151500,94875580,3060,3055,3060,3055,4
|
|
20240222,151400,94863355,3060,3055,3060,3055,4
|
|
20240222,151300,94851130,3055,3055,3055,3055,103
|
|
20240222,151200,94536465,3055,3060,3060,3055,103
|
|
20240222,151100,94221300,3060,3060,3060,3060,1
|
|
20240222,151000,94218240,3060,3055,3060,3055,4
|
|
20240222,150900,94206015,3060,3060,3060,3060,0
|
|
20240222,150800,94206015,3060,3060,3060,3060,0
|
|
20240222,150700,94206015,3060,3060,3060,3060,0
|
|
20240222,150600,94206015,3060,3060,3060,3060,0
|
|
20240222,150500,94206015,3060,3060,3060,3060,0
|
|
20240222,150400,94206015,3060,3060,3060,3060,68
|
|
20240222,150300,93997935,3060,3060,3060,3060,0
|
|
20240222,150200,93997935,3060,3060,3060,3060,0
|
|
20240222,150100,93997935,3060,3060,3060,3060,0
|
|
20240222,150000,93997935,3060,3060,3060,3060,0
|
|
20240222,145900,93997935,3060,3060,3060,3060,0
|
|
20240222,145800,93997935,3060,3060,3060,3060,0
|
|
20240222,145700,93997935,3060,3060,3060,3060,0
|
|
20240222,145600,93997935,3060,3060,3060,3060,0
|
|
20240222,145500,93997935,3060,3055,3060,3055,5
|
|
20240222,145400,93982655,3060,3060,3060,3060,1
|
|
20240222,145300,93979595,3055,3055,3055,3055,809
|
|
20240222,145200,91508100,3055,3055,3055,3055,0
|
|
20240222,145100,91508100,3055,3055,3055,3055,0
|
|
20240222,145000,91508100,3055,3055,3055,3055,2
|
|
20240222,144900,91501990,3055,3055,3055,3055,0
|
|
20240222,144800,91501990,3055,3055,3055,3055,0
|
|
20240222,144700,91501990,3055,3055,3055,3055,300
|
|
20240222,144600,90585490,3055,3055,3055,3055,0
|
|
20240222,144500,90585490,3055,3055,3055,3055,0
|
|
20240222,144400,90585490,3055,3055,3055,3055,0
|
|
20240222,144300,90585490,3055,3055,3055,3055,0
|
|
20240222,144200,90585490,3055,3055,3055,3055,0
|
|
20240222,144100,90585490,3055,3050,3055,3050,111
|
|
20240222,144000,90246935,3055,3055,3055,3055,0
|
|
20240222,143900,90246935,3055,3050,3055,3050,4
|
|
20240222,143800,90234730,3055,3055,3055,3055,0
|
|
20240222,143700,90234730,3055,3055,3055,3055,0
|
|
20240222,143600,90234730,3055,3055,3055,3055,0
|
|
20240222,143500,90234730,3055,3055,3055,3055,0
|
|
20240222,143400,90234730,3055,3050,3055,3050,11
|
|
20240222,143300,90201175,3050,3050,3050,3050,0
|
|
20240222,143200,90201175,3050,3050,3050,3050,0
|
|
20240222,143100,90201175,3050,3050,3050,3050,0
|
|
20240222,143000,90201175,3050,3050,3050,3050,35
|
|
20240222,142900,90094425,3055,3055,3055,3055,0
|
|
20240222,142800,90094425,3055,3055,3055,3055,0
|
|
20240222,142700,90094425,3055,3055,3055,3055,0
|
|
20240222,142600,90094425,3055,3055,3055,3055,1
|
|
20240222,142500,90091370,3055,3055,3055,3055,0
|
|
20240222,142400,90091370,3055,3055,3055,3055,0
|
|
20240222,142300,90091370,3055,3055,3055,3055,0
|
|
20240222,142200,90091370,3055,3055,3055,3055,1
|
|
20240222,142100,90088315,3050,3050,3050,3050,2036
|
|
20240222,142000,83878515,3055,3055,3055,3055,0
|
|
20240222,141900,83878515,3055,3055,3055,3055,0
|
|
20240222,141800,83878515,3055,3055,3055,3055,0
|
|
20240222,141700,83878515,3055,3055,3055,3055,1
|
|
20240222,141600,83875460,3050,3050,3050,3050,0
|
|
20240222,141500,83875460,3050,3050,3050,3050,0
|
|
20240222,141400,83875460,3050,3050,3050,3050,0
|
|
20240222,141300,83875460,3050,3055,3055,3050,2
|
|
20240222,141200,83869355,3050,3050,3050,3050,26
|
|
20240222,141100,83790055,3050,3050,3050,3050,1
|
|
20240222,141000,83787005,3050,3050,3050,3050,149
|
|
20240222,140900,83332555,3050,3050,3050,3050,400
|
|
20240222,140800,82112555,3055,3055,3055,3055,0
|
|
20240222,140700,82112555,3055,3055,3055,3055,35
|
|
20240222,140600,82005630,3055,3055,3055,3055,0
|
|
20240222,140500,82005630,3055,3055,3055,3055,0
|
|
20240222,140400,82005630,3055,3055,3055,3055,0
|
|
20240222,140300,82005630,3055,3055,3055,3055,0
|
|
20240222,140200,82005630,3055,3055,3055,3055,0
|
|
20240222,140100,82005630,3055,3055,3055,3055,0
|
|
20240222,140000,82005630,3055,3055,3055,3055,0
|
|
20240222,135900,82005630,3055,3055,3055,3055,0
|
|
20240222,135800,82005630,3055,3055,3055,3055,0
|
|
20240222,135700,82005630,3055,3055,3055,3055,0
|
|
20240222,135600,82005630,3055,3055,3055,3055,0
|
|
20240222,135500,82005630,3055,3055,3055,3055,0
|
|
20240222,135400,82005630,3055,3055,3055,3055,0
|
|
20240222,135300,82005630,3055,3055,3055,3055,10
|
|
20240222,135200,81975080,3055,3055,3055,3055,0
|
|
20240222,135100,81975080,3055,3055,3055,3055,0
|
|
20240222,135000,81975080,3055,3055,3055,3055,0
|
|
20240222,134900,81975080,3055,3055,3055,3055,17
|
|
20240222,134800,81923145,3055,3055,3055,3055,0
|
|
20240222,134700,81923145,3055,3055,3055,3055,20
|
|
20240222,134600,81862045,3055,3055,3055,3055,4
|
|
20240222,134500,81849825,3055,3055,3055,3055,68
|
|
20240222,134400,81642085,3055,3055,3055,3055,0
|
|
20240222,134300,81642085,3055,3055,3055,3055,6
|
|
20240222,134200,81623755,3055,3055,3055,3055,53
|
|
20240222,134100,81461840,3055,3055,3055,3055,0
|
|
20240222,134000,81461840,3055,3055,3055,3055,0
|
|
20240222,133900,81461840,3055,3055,3055,3055,2
|
|
20240222,133800,81455730,3055,3055,3055,3055,0
|
|
20240222,133700,81455730,3055,3055,3055,3055,0
|
|
20240222,133600,81455730,3055,3055,3055,3055,120
|
|
20240222,133500,81089130,3055,3055,3055,3055,9
|
|
20240222,133400,81061635,3055,3055,3055,3055,0
|
|
20240222,133300,81061635,3055,3055,3055,3055,0
|
|
20240222,133200,81061635,3055,3055,3055,3055,0
|
|
20240222,133100,81061635,3055,3055,3055,3055,16
|
|
20240222,133000,81012755,3055,3055,3055,3055,13
|
|
20240222,132900,80973040,3055,3055,3055,3055,1
|
|
20240222,132800,80969985,3055,3050,3055,3050,22
|
|
20240222,132700,80902880,3055,3055,3055,3055,896
|
|
20240222,132600,78165600,3055,3055,3055,3055,27
|
|
20240222,132500,78083115,3055,3055,3055,3055,0
|
|
20240222,132400,78083115,3055,3055,3055,3055,0
|
|
20240222,132300,78083115,3055,3055,3055,3055,40
|
|
20240222,132200,77960915,3055,3055,3055,3055,2
|
|
20240222,132100,77954805,3055,3055,3055,3055,0
|
|
20240222,132000,77954805,3055,3055,3055,3055,0
|
|
20240222,131900,77954805,3055,3055,3055,3055,46
|
|
20240222,131800,77814275,3055,3055,3055,3055,168
|
|
20240222,131700,77301035,3055,3055,3055,3055,0
|
|
20240222,131600,77301035,3055,3055,3055,3055,0
|
|
20240222,131500,77301035,3055,3055,3055,3055,0
|
|
20240222,131400,77301035,3055,3055,3055,3055,0
|
|
20240222,131300,77301035,3055,3055,3055,3055,1
|
|
20240222,131200,77297980,3055,3055,3055,3055,0
|
|
20240222,131100,77297980,3055,3055,3055,3055,0
|
|
20240222,131000,77297980,3055,3055,3055,3055,0
|
|
20240222,130900,77297980,3055,3055,3055,3055,0
|
|
20240222,130800,77297980,3055,3055,3055,3055,0
|
|
20240222,130700,77297980,3055,3055,3055,3055,0
|
|
20240222,130600,77297980,3055,3055,3055,3055,0
|
|
20240222,130500,77297980,3055,3055,3055,3055,0
|
|
20240222,130400,77297980,3055,3055,3055,3055,0
|
|
20240222,130300,77297980,3055,3055,3055,3055,0
|
|
20240222,130200,77297980,3055,3055,3055,3055,0
|
|
20240222,130100,77297980,3055,3055,3055,3055,0
|
|
20240222,130000,77297980,3055,3055,3055,3055,0
|
|
20240222,125900,77297980,3055,3055,3055,3055,0
|
|
20240222,125800,77297980,3055,3055,3055,3055,0
|
|
20240222,125700,77297980,3055,3055,3055,3055,0
|
|
20240222,125600,77297980,3055,3055,3055,3055,10
|
|
20240222,125500,77267430,3055,3055,3055,3055,0
|
|
20240222,125400,77267430,3055,3055,3055,3055,0
|
|
20240222,125300,77267430,3055,3055,3055,3055,0
|
|
20240222,125200,77267430,3055,3055,3055,3055,0
|
|
20240222,125100,77267430,3055,3055,3055,3055,0
|
|
20240222,125000,77267430,3055,3055,3055,3055,1
|
|
20240222,124900,77264375,3055,3055,3055,3055,0
|
|
20240222,124800,77264375,3055,3055,3055,3055,10
|
|
20240222,124700,77233825,3055,3055,3055,3055,0
|
|
20240222,124600,77233825,3055,3055,3055,3055,0
|
|
20240222,124500,77233825,3055,3055,3055,3055,0
|
|
20240222,124400,77233825,3055,3055,3055,3055,1
|
|
20240222,124300,77230770,3050,3050,3050,3050,0
|
|
20240222,124200,77230770,3050,3050,3050,3050,0
|
|
20240222,124100,77230770,3050,3050,3050,3050,0
|
|
20240222,124000,77230770,3050,3050,3050,3050,294
|
|
20240222,123900,76334070,3050,3050,3050,3050,706
|
|
20240222,123800,74180770,3050,3055,3055,3050,772
|
|
20240222,123700,71826085,3055,3055,3055,3055,5
|
|
20240222,123600,71810810,3055,3055,3055,3055,0
|
|
20240222,123500,71810810,3055,3055,3055,3055,0
|
|
20240222,123400,71810810,3055,3055,3055,3055,0
|
|
20240222,123300,71810810,3055,3055,3055,3055,1
|
|
20240222,123200,71807755,3050,3050,3050,3050,1
|
|
20240222,123100,71804705,3050,3050,3050,3050,3
|
|
20240222,123000,71795555,3055,3050,3055,3050,45
|
|
20240222,122900,71658295,3055,3050,3055,3050,40
|
|
20240222,122800,71536130,3055,3050,3055,3050,11
|
|
20240222,122700,71502575,3055,3050,3055,3045,176
|
|
20240222,122600,70966630,3050,3050,3050,3050,957
|
|
20240222,122500,68047780,3055,3055,3055,3055,0
|
|
20240222,122400,68047780,3055,3055,3055,3055,0
|
|
20240222,122300,68047780,3055,3055,3055,3055,2
|
|
20240222,122200,68041670,3050,3050,3050,3050,1
|
|
20240222,122100,68038620,3055,3050,3055,3050,2
|
|
20240222,122000,68032515,3050,3055,3055,3050,51
|
|
20240222,121900,67876715,3055,3055,3055,3055,0
|
|
20240222,121800,67876715,3055,3055,3055,3055,0
|
|
20240222,121700,67876715,3055,3055,3055,3055,0
|
|
20240222,121600,67876715,3055,3055,3055,3055,0
|
|
20240222,121500,67876715,3055,3055,3055,3055,0
|
|
20240222,121400,67876715,3055,3055,3055,3055,0
|
|
20240222,121300,67876715,3055,3055,3055,3055,1
|
|
20240222,121200,67873660,3050,3050,3050,3050,0
|
|
20240222,121100,67873660,3050,3050,3050,3050,4000
|
|
20240222,121000,55673660,3055,3055,3055,3055,0
|
|
20240222,120900,55673660,3055,3055,3055,3055,820
|
|
20240222,120800,53168560,3060,3060,3060,3060,0
|
|
20240222,120700,53168560,3060,3060,3060,3060,1
|
|
20240222,120600,53165500,3060,3060,3060,3060,80
|
|
20240222,120500,52920700,3060,3060,3060,3060,0
|
|
20240222,120400,52920700,3060,3060,3060,3060,0
|
|
20240222,120300,52920700,3060,3060,3060,3060,0
|
|
20240222,120200,52920700,3060,3060,3060,3060,0
|
|
20240222,120100,52920700,3060,3060,3060,3060,1
|
|
20240222,120000,52917640,3055,3055,3055,3055,0
|
|
20240222,115900,52917640,3055,3055,3055,3055,0
|
|
20240222,115800,52917640,3055,3060,3060,3055,1584
|
|
20240222,115700,48078515,3060,3060,3060,3060,0
|
|
20240222,115600,48078515,3060,3060,3060,3060,0
|
|
20240222,115500,48078515,3060,3060,3060,3060,0
|
|
20240222,115400,48078515,3060,3060,3060,3060,0
|
|
20240222,115300,48078515,3060,3060,3060,3060,0
|
|
20240222,115200,48078515,3060,3060,3060,3060,1
|
|
20240222,115100,48075455,3055,3055,3055,3055,0
|
|
20240222,115000,48075455,3055,3055,3055,3055,50
|
|
20240222,114900,47922705,3060,3060,3060,3060,0
|
|
20240222,114800,47922705,3060,3060,3060,3060,1
|
|
20240222,114700,47919645,3055,3055,3055,3055,1
|
|
20240222,114600,47916590,3060,3055,3060,3055,3
|
|
20240222,114500,47907420,3055,3060,3060,3055,35
|
|
20240222,114400,47800330,3060,3060,3060,3060,23
|
|
20240222,114300,47729950,3060,3060,3060,3060,0
|
|
20240222,114200,47729950,3060,3055,3060,3055,4
|
|
20240222,114100,47717725,3060,3060,3060,3060,0
|
|
20240222,114000,47717725,3060,3060,3060,3060,0
|
|
20240222,113900,47717725,3060,3060,3060,3060,0
|
|
20240222,113800,47717725,3060,3055,3060,3055,2
|
|
20240222,113700,47711610,3060,3055,3060,3055,2
|
|
20240222,113600,47705495,3055,3055,3055,3055,15
|
|
20240222,113500,47659670,3055,3060,3060,3055,16
|
|
20240222,113400,47610785,3060,3060,3060,3060,419
|
|
20240222,113300,46328645,3060,3060,3060,3060,0
|
|
20240222,113200,46328645,3060,3060,3060,3060,0
|
|
20240222,113100,46328645,3060,3060,3060,3060,0
|
|
20240222,113000,46328645,3060,3060,3060,3060,0
|
|
20240222,112900,46328645,3060,3060,3060,3060,0
|
|
20240222,112800,46328645,3060,3060,3060,3060,0
|
|
20240222,112700,46328645,3060,3050,3060,3050,3284
|
|
20240222,112600,36279685,3050,3050,3050,3050,161
|
|
20240222,112500,35788635,3055,3055,3055,3055,15
|
|
20240222,112400,35742810,3055,3055,3055,3055,0
|
|
20240222,112300,35742810,3055,3055,3055,3055,0
|
|
20240222,112200,35742810,3055,3055,3055,3055,0
|
|
20240222,112100,35742810,3055,3055,3055,3055,0
|
|
20240222,112000,35742810,3055,3055,3055,3055,3
|
|
20240222,111900,35733645,3060,3060,3060,3060,5
|
|
20240222,111800,35718345,3060,3060,3060,3060,12
|
|
20240222,111700,35681625,3060,3060,3060,3060,0
|
|
20240222,111600,35681625,3060,3060,3060,3060,0
|
|
20240222,111500,35681625,3060,3060,3060,3060,0
|
|
20240222,111400,35681625,3060,3060,3060,3060,1
|
|
20240222,111300,35678565,3055,3055,3055,3055,1
|
|
20240222,111200,35675510,3060,3060,3060,3060,0
|
|
20240222,111100,35675510,3060,3060,3060,3060,0
|
|
20240222,111000,35675510,3060,3060,3060,3060,1
|
|
20240222,110900,35672450,3055,3055,3055,3055,50
|
|
20240222,110800,35519700,3060,3060,3060,3060,0
|
|
20240222,110700,35519700,3060,3055,3060,3055,11
|
|
20240222,110600,35486090,3060,3060,3060,3055,3
|
|
20240222,110500,35476915,3055,3055,3060,3055,9
|
|
20240222,110400,35449415,3055,3055,3055,3055,225
|
|
20240222,110300,34762040,3055,3055,3055,3055,30
|
|
20240222,110200,34670390,3055,3055,3055,3055,16
|
|
20240222,110100,34621510,3055,3055,3055,3055,44
|
|
20240222,110000,34487090,3055,3055,3055,3055,33
|
|
20240222,105900,34386275,3055,3055,3055,3055,181
|
|
20240222,105800,33833320,3055,3055,3055,3055,0
|
|
20240222,105700,33833320,3055,3055,3055,3055,3
|
|
20240222,105600,33824155,3055,3055,3055,3055,11
|
|
20240222,105500,33790550,3055,3055,3055,3055,6
|
|
20240222,105400,33772220,3050,3050,3050,3050,1
|
|
20240222,105300,33769170,3055,3055,3055,3055,22
|
|
20240222,105200,33701960,3055,3055,3055,3055,10
|
|
20240222,105100,33671410,3055,3055,3055,3055,0
|
|
20240222,105000,33671410,3055,3055,3055,3055,49
|
|
20240222,104900,33521715,3050,3050,3050,3050,0
|
|
20240222,104800,33521715,3050,3050,3050,3050,500
|
|
20240222,104700,31996715,3055,3055,3055,3055,0
|
|
20240222,104600,31996715,3055,3055,3055,3055,10
|
|
20240222,104500,31966165,3055,3055,3055,3055,1500
|
|
20240222,104400,27383665,3055,3055,3055,3055,1
|
|
20240222,104300,27380610,3050,3050,3050,3050,6
|
|
20240222,104200,27362310,3050,3050,3050,3050,6
|
|
20240222,104100,27344010,3050,3055,3055,3050,176
|
|
20240222,104000,26806360,3050,3050,3050,3050,0
|
|
20240222,103900,26806360,3050,3050,3050,3050,0
|
|
20240222,103800,26806360,3050,3050,3050,3050,0
|
|
20240222,103700,26806360,3050,3050,3050,3050,0
|
|
20240222,103600,26806360,3050,3050,3050,3050,0
|
|
20240222,103500,26806360,3050,3050,3050,3050,497
|
|
20240222,103400,25290510,3055,3055,3055,3055,0
|
|
20240222,103300,25290510,3055,3055,3055,3055,1
|
|
20240222,103200,25287455,3050,3050,3050,3050,0
|
|
20240222,103100,25287455,3050,3050,3050,3050,0
|
|
20240222,103000,25287455,3050,3050,3050,3050,0
|
|
20240222,102900,25287455,3050,3050,3050,3050,0
|
|
20240222,102800,25287455,3050,3050,3050,3050,0
|
|
20240222,102700,25287455,3050,3050,3050,3050,0
|
|
20240222,102600,25287455,3050,3050,3050,3050,1
|
|
20240222,102500,25284405,3050,3050,3050,3050,0
|
|
20240222,102400,25284405,3050,3050,3050,3050,0
|
|
20240222,102300,25284405,3050,3050,3050,3050,0
|
|
20240222,102200,25284405,3050,3050,3050,3050,0
|
|
20240222,102100,25284405,3050,3050,3050,3050,0
|
|
20240222,102000,25284405,3050,3055,3055,3050,351
|
|
20240222,101900,24212105,3055,3055,3055,3055,1000
|
|
20240222,101800,21157105,3055,3055,3055,3055,0
|
|
20240222,101700,21157105,3055,3055,3055,3055,100
|
|
20240222,101600,20851605,3055,3055,3055,3055,1
|
|
20240222,101500,20848550,3050,3050,3050,3050,0
|
|
20240222,101400,20848550,3050,3050,3050,3050,0
|
|
20240222,101300,20848550,3050,3050,3050,3050,0
|
|
20240222,101200,20848550,3050,3050,3050,3050,0
|
|
20240222,101100,20848550,3050,3050,3050,3050,0
|
|
20240222,101000,20848550,3050,3050,3050,3050,3
|
|
20240222,100900,20839400,3050,3050,3050,3050,201
|
|
20240222,100800,20226350,3050,3050,3055,3050,711
|
|
20240222,100700,18054525,3055,3055,3055,3050,1037
|
|
20240222,100600,14886670,3055,3055,3055,3055,0
|
|
20240222,100500,14886670,3055,3050,3055,3050,5
|
|
20240222,100400,14871415,3055,3050,3055,3050,8
|
|
20240222,100300,14846990,3055,3055,3055,3050,102
|
|
20240222,100200,14535395,3055,3055,3055,3055,1
|
|
20240222,100100,14532340,3055,3055,3055,3055,2
|
|
20240222,100000,14526230,3060,3055,3060,3055,3
|
|
20240222,095900,14517055,3060,3055,3060,3055,26
|
|
20240222,095800,14437620,3055,3055,3055,3055,3
|
|
20240222,095700,14428455,3050,3050,3050,3050,6
|
|
20240222,095600,14410155,3055,3055,3055,3055,0
|
|
20240222,095500,14410155,3055,3055,3055,3055,0
|
|
20240222,095400,14410155,3055,3055,3055,3055,1
|
|
20240222,095300,14407100,3055,3055,3055,3055,0
|
|
20240222,095200,14407100,3055,3055,3055,3055,35
|
|
20240222,095100,14300175,3055,3055,3055,3055,0
|
|
20240222,095000,14300175,3055,3055,3055,3055,0
|
|
20240222,094900,14300175,3055,3055,3055,3055,113
|
|
20240222,094800,13954960,3060,3060,3060,3060,0
|
|
20240222,094700,13954960,3060,3060,3060,3060,11
|
|
20240222,094600,13921300,3055,3055,3055,3055,150
|
|
20240222,094500,13463050,3060,3060,3060,3060,10
|
|
20240222,094400,13432450,3065,3065,3065,3065,0
|
|
20240222,094300,13432450,3065,3065,3065,3065,0
|
|
20240222,094200,13432450,3065,3065,3065,3065,0
|
|
20240222,094100,13432450,3065,3065,3065,3065,0
|
|
20240222,094000,13432450,3065,3065,3065,3065,0
|
|
20240222,093900,13432450,3065,3065,3065,3065,3
|
|
20240222,093800,13423255,3065,3065,3065,3065,1
|
|
20240222,093700,13420190,3065,3065,3065,3065,37
|
|
20240222,093600,13306785,3065,3065,3065,3065,0
|
|
20240222,093500,13306785,3065,3065,3065,3065,32
|
|
20240222,093400,13208705,3055,3055,3055,3055,100
|
|
20240222,093300,12903205,3055,3055,3055,3055,0
|
|
20240222,093200,12903205,3055,3055,3055,3055,1291
|
|
20240222,093100,8959200,3065,3065,3065,3065,0
|
|
20240222,093000,8959200,3065,3065,3065,3065,0
|
|
20240222,092900,8959200,3065,3065,3065,3065,0
|
|
20240222,092800,8959200,3065,3065,3065,3065,0
|
|
20240222,092700,8959200,3065,3065,3065,3065,1
|
|
20240222,092600,8956135,3055,3065,3065,3055,261
|
|
20240222,092500,8158670,3055,3055,3055,3055,0
|
|
20240222,092400,8158670,3055,3055,3055,3055,99
|
|
20240222,092300,7856225,3065,3065,3065,3065,4
|
|
20240222,092200,7843965,3065,3055,3065,3055,28
|
|
20240222,092100,7758415,3055,3060,3060,3055,209
|
|
20240222,092000,7119770,3065,3060,3065,3060,1148
|
|
20240222,091900,3606880,3060,3060,3060,3060,122
|
|
20240222,091800,3233560,3055,3055,3055,3055,0
|
|
20240222,091700,3233560,3055,3055,3055,3055,0
|
|
20240222,091600,3233560,3055,3055,3055,3055,0
|
|
20240222,091500,3233560,3055,3055,3055,3055,120
|
|
20240222,091400,2866960,3055,3055,3055,3055,249
|
|
20240222,091300,2106265,3060,3060,3060,3055,43
|
|
20240222,091200,1974690,3070,3070,3070,3070,1
|
|
20240222,091100,1971620,3060,3060,3060,3060,0
|
|
20240222,091000,1971620,3060,3070,3070,3060,30
|
|
20240222,090900,1879720,3070,3070,3070,3070,0
|
|
20240222,090800,1879720,3070,3060,3070,3060,34
|
|
20240222,090700,1775650,3055,3055,3055,3055,300
|
|
20240222,090600,859150,3060,3060,3060,3060,3
|
|
20240222,090500,849970,3060,3060,3060,3060,30
|
|
20240222,090400,758170,3055,3055,3055,3055,100
|
|
20240222,090300,452670,3055,3060,3060,3055,118
|
|
20240222,090200,92030,3060,3060,3060,3060,0
|
|
20240222,090100,92030,3060,3060,3060,3060,0
|
|
20240222,090000,92030,3060,3070,3070,3060,30
|