630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192700,303116320,8300,8300,8300,8300,1714
|
|
20240221,192600,303116320,8300,8300,8300,8300,0
|
|
20240221,192500,303116320,8300,8300,8300,8300,0
|
|
20240221,192400,303116320,8300,8300,8300,8300,0
|
|
20240221,192300,303116320,8300,8300,8300,8300,0
|
|
20240221,192200,303116320,8300,8300,8300,8300,0
|
|
20240221,192100,303116320,8300,8300,8300,8300,0
|
|
20240221,192000,303116320,8300,8300,8300,8300,0
|
|
20240221,191900,303116320,8300,8300,8300,8300,0
|
|
20240221,191800,303116320,8300,8300,8300,8300,0
|
|
20240221,191700,303116320,8300,8300,8300,8300,0
|
|
20240221,191600,303116320,8300,8300,8300,8300,0
|
|
20240221,191500,303116320,8300,8300,8300,8300,0
|
|
20240221,191400,303116320,8300,8300,8300,8300,0
|
|
20240221,191300,303116320,8300,8300,8300,8300,0
|
|
20240221,191200,303116320,8300,8300,8300,8300,0
|
|
20240221,191100,303116320,8300,8300,8300,8300,0
|
|
20240221,191000,303116320,8300,8300,8300,8300,0
|
|
20240221,190900,303116320,8300,8300,8300,8300,0
|
|
20240221,190800,303116320,8300,8300,8300,8300,0
|
|
20240221,190700,303116320,8300,8300,8300,8300,0
|
|
20240221,190600,303116320,8300,8300,8300,8300,0
|
|
20240221,190500,303116320,8300,8300,8300,8300,0
|
|
20240221,190400,303116320,8300,8300,8300,8300,0
|
|
20240221,190300,303116320,8300,8300,8300,8300,0
|
|
20240221,190200,303116320,8300,8300,8300,8300,0
|
|
20240221,190100,303116320,8300,8300,8300,8300,0
|
|
20240221,190000,303116320,8300,8300,8300,8300,0
|
|
20240221,185900,303116320,8300,8300,8300,8300,0
|
|
20240221,185800,303116320,8300,8300,8300,8300,0
|
|
20240221,185700,303116320,8300,8300,8300,8300,1714
|
|
20240221,185600,303116320,8300,8300,8300,8300,0
|
|
20240221,185500,303116320,8300,8300,8300,8300,0
|
|
20240221,185400,303116320,8300,8300,8300,8300,0
|
|
20240221,185300,303116320,8300,8300,8300,8300,0
|
|
20240221,185200,303116320,8300,8300,8300,8300,0
|
|
20240221,185100,303116320,8300,8300,8300,8300,0
|
|
20240221,185000,303116320,8300,8300,8300,8300,0
|
|
20240221,184900,303116320,8300,8300,8300,8300,0
|
|
20240221,184800,303116320,8300,8300,8300,8300,0
|
|
20240221,184700,303116320,8300,8300,8300,8300,0
|
|
20240221,184600,303116320,8300,8300,8300,8300,0
|
|
20240221,184500,303116320,8300,8300,8300,8300,0
|
|
20240221,184400,303116320,8300,8300,8300,8300,0
|
|
20240221,184300,303116320,8300,8300,8300,8300,0
|
|
20240221,184200,303116320,8300,8300,8300,8300,0
|
|
20240221,184100,303116320,8300,8300,8300,8300,0
|
|
20240221,184000,303116320,8300,8300,8300,8300,0
|
|
20240221,183900,303116320,8300,8300,8300,8300,0
|
|
20240221,183800,303116320,8300,8300,8300,8300,0
|
|
20240221,183700,303116320,8300,8300,8300,8300,0
|
|
20240221,183600,303116320,8300,8300,8300,8300,0
|
|
20240221,183500,303116320,8300,8300,8300,8300,0
|
|
20240221,183400,303116320,8300,8300,8300,8300,0
|
|
20240221,183300,303116320,8300,8300,8300,8300,0
|
|
20240221,183200,303116320,8300,8300,8300,8300,0
|
|
20240221,183100,303116320,8300,8300,8300,8300,0
|
|
20240221,183000,303116320,8300,8300,8300,8300,0
|
|
20240221,182900,303116320,8300,8300,8300,8300,0
|
|
20240221,182800,303116320,8300,8300,8300,8300,0
|
|
20240221,182700,303116320,8300,8300,8300,8300,1714
|
|
20240221,182600,303116320,8300,8300,8300,8300,0
|
|
20240221,182500,303116320,8300,8300,8300,8300,0
|
|
20240221,182400,303116320,8300,8300,8300,8300,0
|
|
20240221,182300,303116320,8300,8300,8300,8300,0
|
|
20240221,182200,303116320,8300,8300,8300,8300,0
|
|
20240221,182100,303116320,8300,8300,8300,8300,0
|
|
20240221,182000,303116320,8300,8300,8300,8300,0
|
|
20240221,181900,303116320,8300,8300,8300,8300,0
|
|
20240221,181800,303116320,8300,8300,8300,8300,0
|
|
20240221,181700,303116320,8300,8300,8300,8300,0
|
|
20240221,181600,303116320,8300,8300,8300,8300,0
|
|
20240221,181500,303116320,8300,8300,8300,8300,0
|
|
20240221,181400,303116320,8300,8300,8300,8300,0
|
|
20240221,181300,303116320,8300,8300,8300,8300,0
|
|
20240221,181200,303116320,8300,8300,8300,8300,0
|
|
20240221,181100,303116320,8300,8300,8300,8300,0
|
|
20240221,181000,303116320,8300,8300,8300,8300,0
|
|
20240221,180900,303116320,8300,8300,8300,8300,0
|
|
20240221,180800,303116320,8300,8300,8300,8300,0
|
|
20240221,180700,303116320,8300,8300,8300,8300,0
|
|
20240221,180600,303116320,8300,8300,8300,8300,0
|
|
20240221,180500,303116320,8300,8300,8300,8300,0
|
|
20240221,180400,303116320,8300,8300,8300,8300,0
|
|
20240221,180300,303116320,8300,8300,8300,8300,0
|
|
20240221,180200,303116320,8300,8300,8300,8300,0
|
|
20240221,180100,303116320,8300,8300,8300,8300,0
|
|
20240221,180000,303116320,8300,8300,8300,8300,0
|
|
20240221,175900,303116320,8300,8300,8300,8300,0
|
|
20240221,175800,303116320,8300,8300,8300,8300,0
|
|
20240221,175700,303116320,8300,8300,8300,8300,1714
|
|
20240221,175600,303116320,8300,8300,8300,8300,0
|
|
20240221,175500,303116320,8300,8300,8300,8300,0
|
|
20240221,175400,303116320,8300,8300,8300,8300,0
|
|
20240221,175300,303116320,8300,8300,8300,8300,0
|
|
20240221,175200,303116320,8300,8300,8300,8300,0
|
|
20240221,175100,303116320,8300,8300,8300,8300,0
|
|
20240221,175000,303116320,8300,8300,8300,8300,0
|
|
20240221,174900,303116320,8300,8300,8300,8300,0
|
|
20240221,174800,303116320,8300,8300,8300,8300,0
|
|
20240221,174700,303116320,8300,8300,8300,8300,0
|
|
20240221,174600,303116320,8300,8300,8300,8300,0
|
|
20240221,174500,303116320,8300,8300,8300,8300,0
|
|
20240221,174400,303116320,8300,8300,8300,8300,0
|
|
20240221,174300,303116320,8300,8300,8300,8300,0
|
|
20240221,174200,303116320,8300,8300,8300,8300,0
|
|
20240221,174100,303116320,8300,8300,8300,8300,0
|
|
20240221,174000,303116320,8300,8300,8300,8300,0
|
|
20240221,173900,303116320,8300,8300,8300,8300,0
|
|
20240221,173800,303116320,8300,8300,8300,8300,0
|
|
20240221,173700,303116320,8300,8300,8300,8300,0
|
|
20240221,173600,303116320,8300,8300,8300,8300,0
|
|
20240221,173500,303116320,8300,8300,8300,8300,0
|
|
20240221,173400,303116320,8300,8300,8300,8300,0
|
|
20240221,173300,303116320,8300,8300,8300,8300,0
|
|
20240221,173200,303116320,8300,8300,8300,8300,0
|
|
20240221,173100,303116320,8300,8300,8300,8300,0
|
|
20240221,173000,303116320,8300,8300,8300,8300,0
|
|
20240221,172900,303116320,8300,8300,8300,8300,0
|
|
20240221,172800,303116320,8300,8300,8300,8300,0
|
|
20240221,172700,303116320,8300,8300,8300,8300,1714
|
|
20240221,172600,303116320,8300,8300,8300,8300,0
|
|
20240221,172500,303116320,8300,8300,8300,8300,0
|
|
20240221,172400,303116320,8300,8300,8300,8300,0
|
|
20240221,172300,303116320,8300,8300,8300,8300,0
|
|
20240221,172200,303116320,8300,8300,8300,8300,0
|
|
20240221,172100,303116320,8300,8300,8300,8300,0
|
|
20240221,172000,303116320,8300,8300,8300,8300,0
|
|
20240221,171900,303116320,8300,8300,8300,8300,0
|
|
20240221,171800,303116320,8300,8300,8300,8300,0
|
|
20240221,171700,303116320,8300,8300,8300,8300,0
|
|
20240221,171600,303116320,8300,8300,8300,8300,0
|
|
20240221,171500,303116320,8300,8300,8300,8300,0
|
|
20240221,171400,303116320,8300,8300,8300,8300,0
|
|
20240221,171300,303116320,8300,8300,8300,8300,0
|
|
20240221,171200,303116320,8300,8300,8300,8300,0
|
|
20240221,171100,303116320,8300,8300,8300,8300,0
|
|
20240221,171000,303116320,8300,8300,8300,8300,0
|
|
20240221,170900,303116320,8300,8300,8300,8300,0
|
|
20240221,170800,303116320,8300,8300,8300,8300,0
|
|
20240221,170700,303116320,8300,8300,8300,8300,0
|
|
20240221,170600,303116320,8300,8300,8300,8300,0
|
|
20240221,170500,303116320,8300,8300,8300,8300,0
|
|
20240221,170400,303116320,8300,8300,8300,8300,0
|
|
20240221,170300,303116320,8300,8300,8300,8300,0
|
|
20240221,170200,303116320,8300,8300,8300,8300,0
|
|
20240221,170100,303116320,8300,8300,8300,8300,0
|
|
20240221,170000,303116320,8300,8300,8300,8300,0
|
|
20240221,165900,303116320,8300,8300,8300,8300,0
|
|
20240221,165800,303116320,8300,8300,8300,8300,0
|
|
20240221,165700,303116320,8300,8300,8300,8300,1714
|
|
20240221,165600,303116320,8300,8300,8300,8300,0
|
|
20240221,165500,303116320,8300,8300,8300,8300,0
|
|
20240221,165400,303116320,8300,8300,8300,8300,0
|
|
20240221,165300,303116320,8300,8300,8300,8300,0
|
|
20240221,165200,303116320,8300,8300,8300,8300,0
|
|
20240221,165100,303116320,8300,8300,8300,8300,0
|
|
20240221,165000,303116320,8300,8300,8300,8300,0
|
|
20240221,164900,303116320,8300,8300,8300,8300,0
|
|
20240221,164800,303116320,8300,8300,8300,8300,0
|
|
20240221,164700,303116320,8300,8300,8300,8300,0
|
|
20240221,164600,303116320,8300,8300,8300,8300,0
|
|
20240221,164500,303116320,8300,8300,8300,8300,0
|
|
20240221,164400,303116320,8300,8300,8300,8300,0
|
|
20240221,164300,303116320,8300,8300,8300,8300,0
|
|
20240221,164200,303116320,8300,8300,8300,8300,0
|
|
20240221,164100,303116320,8300,8300,8300,8300,0
|
|
20240221,164000,303116320,8300,8300,8300,8300,0
|
|
20240221,163900,303116320,8300,8300,8300,8300,0
|
|
20240221,163800,303116320,8300,8300,8300,8300,0
|
|
20240221,163700,303116320,8300,8300,8300,8300,0
|
|
20240221,163600,303116320,8300,8300,8300,8300,0
|
|
20240221,163500,303116320,8300,8300,8300,8300,0
|
|
20240221,163400,303116320,8300,8300,8300,8300,0
|
|
20240221,163300,303116320,8300,8300,8300,8300,0
|
|
20240221,163200,303116320,8300,8300,8300,8300,0
|
|
20240221,163100,303116320,8300,8300,8300,8300,0
|
|
20240221,163000,303116320,8300,8300,8300,8300,0
|
|
20240221,162900,303116320,8300,8300,8300,8300,0
|
|
20240221,162800,303116320,8300,8300,8300,8300,0
|
|
20240221,162700,303116320,8300,8300,8300,8300,1714
|
|
20240221,162600,303116320,8300,8300,8300,8300,0
|
|
20240221,162500,303116320,8300,8300,8300,8300,0
|
|
20240221,162400,303116320,8300,8300,8300,8300,0
|
|
20240221,162300,303116320,8300,8300,8300,8300,0
|
|
20240221,162200,303116320,8300,8300,8300,8300,0
|
|
20240221,162100,303116320,8300,8300,8300,8300,0
|
|
20240221,162000,303116320,8300,8300,8300,8300,0
|
|
20240221,161900,303116320,8300,8300,8300,8300,0
|
|
20240221,161800,303116320,8300,8300,8300,8300,0
|
|
20240221,161700,303116320,8300,8300,8300,8300,0
|
|
20240221,161600,303116320,8300,8300,8300,8300,0
|
|
20240221,161500,303116320,8300,8300,8300,8300,0
|
|
20240221,161400,303116320,8300,8300,8300,8300,0
|
|
20240221,161300,303116320,8300,8300,8300,8300,0
|
|
20240221,161200,303116320,8300,8300,8300,8300,0
|
|
20240221,161100,303116320,8300,8300,8300,8300,0
|
|
20240221,161000,303116320,8300,8300,8300,8300,0
|
|
20240221,160900,303116320,8300,8300,8300,8300,0
|
|
20240221,160800,303116320,8300,8300,8300,8300,0
|
|
20240221,160700,303116320,8300,8300,8300,8300,0
|
|
20240221,160600,303116320,8300,8300,8300,8300,0
|
|
20240221,160500,303116320,8300,8300,8300,8300,0
|
|
20240221,160400,303116320,8300,8300,8300,8300,0
|
|
20240221,160300,303116320,8300,8300,8300,8300,0
|
|
20240221,160200,303116320,8300,8300,8300,8300,0
|
|
20240221,160100,303116320,8300,8300,8300,8300,0
|
|
20240221,160000,303116320,8300,8300,8300,8300,0
|
|
20240221,155900,303116320,8300,8300,8300,8300,0
|
|
20240221,155800,303116320,8300,8300,8300,8300,0
|
|
20240221,155700,303116320,8300,8300,8300,8300,1714
|
|
20240221,155600,303116320,8300,8300,8300,8300,0
|
|
20240221,155500,303116320,8300,8300,8300,8300,0
|
|
20240221,155400,303116320,8300,8300,8300,8300,0
|
|
20240221,155300,303116320,8300,8300,8300,8300,0
|
|
20240221,155200,303116320,8300,8300,8300,8300,0
|
|
20240221,155100,303116320,8300,8300,8300,8300,0
|
|
20240221,155000,303116320,8300,8300,8300,8300,0
|
|
20240221,154900,303116320,8300,8300,8300,8300,0
|
|
20240221,154800,303116320,8300,8300,8300,8300,0
|
|
20240221,154700,303116320,8300,8300,8300,8300,0
|
|
20240221,154600,303116320,8300,8300,8300,8300,0
|
|
20240221,154500,303116320,8300,8300,8300,8300,0
|
|
20240221,154400,303116320,8300,8300,8300,8300,0
|
|
20240221,154300,303116320,8300,8300,8300,8300,0
|
|
20240221,154200,303116320,8300,8300,8300,8300,0
|
|
20240221,154100,303116320,8300,8300,8300,8300,0
|
|
20240221,154000,303116320,8300,8300,8300,8300,0
|
|
20240221,153900,303116320,8300,8300,8300,8300,0
|
|
20240221,153800,303116320,8300,8300,8300,8300,0
|
|
20240221,153700,303116320,8300,8300,8300,8300,0
|
|
20240221,153600,303116320,8300,8300,8300,8300,0
|
|
20240221,153500,303116320,8300,8300,8300,8300,0
|
|
20240221,153400,303116320,8300,8300,8300,8300,0
|
|
20240221,153300,303116320,8300,8300,8300,8300,0
|
|
20240221,153200,303116320,8300,8300,8300,8300,0
|
|
20240221,153100,303116320,8300,8300,8300,8300,0
|
|
20240221,153000,303116320,8300,8300,8300,8300,1714
|
|
20240221,152900,288890120,8280,8280,8280,8280,0
|
|
20240221,152800,288890120,8280,8280,8280,8280,0
|
|
20240221,152700,288890120,8280,8280,8280,8280,0
|
|
20240221,152600,288890120,8280,8280,8280,8280,0
|
|
20240221,152500,288890120,8280,8280,8280,8280,0
|
|
20240221,152400,288890120,8280,8280,8280,8280,0
|
|
20240221,152300,288890120,8280,8280,8280,8280,0
|
|
20240221,152200,288890120,8280,8280,8280,8280,0
|
|
20240221,152100,288890120,8280,8280,8280,8280,0
|
|
20240221,152000,288890120,8280,8280,8280,8280,0
|
|
20240221,151900,288890120,8280,8280,8280,8280,0
|
|
20240221,151800,288890120,8280,8280,8280,8280,0
|
|
20240221,151700,288890120,8280,8280,8280,8280,0
|
|
20240221,151600,288890120,8280,8280,8280,8280,0
|
|
20240221,151500,288890120,8280,8280,8280,8280,1
|
|
20240221,151400,288881840,8280,8280,8280,8280,0
|
|
20240221,151300,288881840,8280,8280,8280,8280,0
|
|
20240221,151200,288881840,8280,8280,8280,8280,0
|
|
20240221,151100,288881840,8280,8280,8280,8280,0
|
|
20240221,151000,288881840,8280,8230,8280,8230,20
|
|
20240221,150900,288717190,8280,8280,8280,8280,0
|
|
20240221,150800,288717190,8280,8280,8280,8280,1
|
|
20240221,150700,288708910,8230,8230,8230,8230,0
|
|
20240221,150600,288708910,8230,8230,8230,8230,1
|
|
20240221,150500,288700680,8280,8280,8280,8280,0
|
|
20240221,150400,288700680,8280,8250,8280,8250,1000
|
|
20240221,150300,280441230,8260,8260,8260,8260,0
|
|
20240221,150200,280441230,8260,8260,8260,8260,0
|
|
20240221,150100,280441230,8260,8260,8260,8260,0
|
|
20240221,150000,280441230,8260,8260,8260,8260,0
|
|
20240221,145900,280441230,8260,8260,8260,8260,0
|
|
20240221,145800,280441230,8260,8260,8260,8260,1
|
|
20240221,145700,280432970,8230,8230,8230,8230,0
|
|
20240221,145600,280432970,8230,8230,8230,8230,122
|
|
20240221,145500,279428910,8270,8240,8270,8240,255
|
|
20240221,145400,277327680,8240,8240,8240,8240,0
|
|
20240221,145300,277327680,8240,8240,8240,8240,0
|
|
20240221,145200,277327680,8240,8240,8240,8240,0
|
|
20240221,145100,277327680,8240,8240,8240,8240,0
|
|
20240221,145000,277327680,8240,8240,8240,8240,0
|
|
20240221,144900,277327680,8240,8250,8250,8240,300
|
|
20240221,144800,274852930,8250,8250,8250,8250,600
|
|
20240221,144700,269902930,8250,8250,8250,8250,594
|
|
20240221,144600,265002430,8260,8260,8260,8260,60
|
|
20240221,144500,264506830,8270,8270,8270,8270,1
|
|
20240221,144400,264498560,8280,8280,8280,8280,1
|
|
20240221,144300,264490280,8260,8260,8260,8260,1
|
|
20240221,144200,264482020,8260,8260,8260,8260,0
|
|
20240221,144100,264482020,8260,8260,8260,8260,9
|
|
20240221,144000,264407680,8260,8260,8260,8260,247
|
|
20240221,143900,262367460,8270,8270,8270,8270,500
|
|
20240221,143800,258232460,8280,8280,8280,8280,0
|
|
20240221,143700,258232460,8280,8280,8280,8280,0
|
|
20240221,143600,258232460,8280,8280,8280,8280,0
|
|
20240221,143500,258232460,8280,8280,8280,8280,0
|
|
20240221,143400,258232460,8280,8280,8280,8280,0
|
|
20240221,143300,258232460,8280,8280,8280,8280,83
|
|
20240221,143200,257545220,8270,8270,8280,8270,10
|
|
20240221,143100,257462510,8280,8280,8280,8280,0
|
|
20240221,143000,257462510,8280,8280,8280,8280,0
|
|
20240221,142900,257462510,8280,8250,8280,8250,21
|
|
20240221,142800,257289230,8260,8260,8260,8260,0
|
|
20240221,142700,257289230,8260,8260,8260,8260,0
|
|
20240221,142600,257289230,8260,8260,8260,8260,5
|
|
20240221,142500,257247930,8260,8260,8260,8260,400
|
|
20240221,142400,253943930,8260,8260,8260,8260,0
|
|
20240221,142300,253943930,8260,8260,8260,8260,0
|
|
20240221,142200,253943930,8260,8260,8260,8260,0
|
|
20240221,142100,253943930,8260,8260,8260,8260,0
|
|
20240221,142000,253943930,8260,8260,8260,8260,12
|
|
20240221,141900,253844810,8260,8260,8260,8260,210
|
|
20240221,141800,252110210,8260,8260,8260,8260,400
|
|
20240221,141700,248806210,8270,8270,8270,8270,0
|
|
20240221,141600,248806210,8270,8270,8270,8270,24
|
|
20240221,141500,248607730,8260,8280,8280,8260,101
|
|
20240221,141400,247773430,8280,8280,8280,8280,0
|
|
20240221,141300,247773430,8280,8280,8280,8280,25
|
|
20240221,141200,247566430,8280,8280,8280,8280,1
|
|
20240221,141100,247558150,8260,8260,8260,8260,0
|
|
20240221,141000,247558150,8260,8260,8260,8260,0
|
|
20240221,140900,247558150,8260,8260,8260,8260,74
|
|
20240221,140800,246946910,8270,8270,8270,8270,131
|
|
20240221,140700,245863540,8290,8290,8290,8290,0
|
|
20240221,140600,245863540,8290,8290,8290,8290,0
|
|
20240221,140500,245863540,8290,8290,8290,8290,0
|
|
20240221,140400,245863540,8290,8290,8290,8290,1
|
|
20240221,140300,245855250,8290,8290,8290,8290,0
|
|
20240221,140200,245855250,8290,8290,8290,8290,0
|
|
20240221,140100,245855250,8290,8290,8290,8290,0
|
|
20240221,140000,245855250,8290,8290,8290,8290,0
|
|
20240221,135900,245855250,8290,8290,8290,8290,0
|
|
20240221,135800,245855250,8290,8290,8290,8290,100
|
|
20240221,135700,245026250,8290,8290,8290,8290,0
|
|
20240221,135600,245026250,8290,8290,8290,8290,128
|
|
20240221,135500,243965130,8290,8290,8290,8290,1
|
|
20240221,135400,243956840,8270,8270,8270,8270,15
|
|
20240221,135300,243832790,8280,8280,8280,8280,0
|
|
20240221,135200,243832790,8280,8280,8280,8280,33
|
|
20240221,135100,243559550,8280,8280,8280,8280,0
|
|
20240221,135000,243559550,8280,8280,8280,8280,1
|
|
20240221,134900,243551270,8280,8280,8280,8280,0
|
|
20240221,134800,243551270,8280,8280,8280,8280,36
|
|
20240221,134700,243253190,8280,8280,8280,8280,0
|
|
20240221,134600,243253190,8280,8290,8290,8280,17
|
|
20240221,134500,243112400,8290,8290,8290,8290,0
|
|
20240221,134400,243112400,8290,8290,8290,8290,0
|
|
20240221,134300,243112400,8290,8290,8290,8290,1
|
|
20240221,134200,243104110,8300,8300,8300,8300,0
|
|
20240221,134100,243104110,8300,8300,8300,8300,0
|
|
20240221,134000,243104110,8300,8300,8300,8300,0
|
|
20240221,133900,243104110,8300,8300,8300,8300,0
|
|
20240221,133800,243104110,8300,8300,8300,8300,0
|
|
20240221,133700,243104110,8300,8300,8300,8300,0
|
|
20240221,133600,243104110,8300,8300,8300,8300,0
|
|
20240221,133500,243104110,8300,8300,8300,8300,0
|
|
20240221,133400,243104110,8300,8300,8300,8300,0
|
|
20240221,133300,243104110,8300,8300,8300,8300,0
|
|
20240221,133200,243104110,8300,8300,8300,8300,0
|
|
20240221,133100,243104110,8300,8300,8300,8300,1
|
|
20240221,133000,243095810,8300,8300,8300,8300,0
|
|
20240221,132900,243095810,8300,8300,8300,8300,0
|
|
20240221,132800,243095810,8300,8300,8300,8300,0
|
|
20240221,132700,243095810,8300,8300,8300,8300,0
|
|
20240221,132600,243095810,8300,8300,8300,8300,0
|
|
20240221,132500,243095810,8300,8300,8300,8300,0
|
|
20240221,132400,243095810,8300,8300,8300,8300,0
|
|
20240221,132300,243095810,8300,8300,8300,8300,0
|
|
20240221,132200,243095810,8300,8300,8300,8300,0
|
|
20240221,132100,243095810,8300,8300,8300,8300,0
|
|
20240221,132000,243095810,8300,8300,8300,8300,0
|
|
20240221,131900,243095810,8300,8300,8300,8300,0
|
|
20240221,131800,243095810,8300,8300,8300,8300,0
|
|
20240221,131700,243095810,8300,8300,8300,8300,1
|
|
20240221,131600,243087510,8290,8290,8290,8290,0
|
|
20240221,131500,243087510,8290,8290,8290,8290,0
|
|
20240221,131400,243087510,8290,8290,8290,8290,281
|
|
20240221,131300,240758020,8290,8290,8290,8290,49
|
|
20240221,131200,240351810,8290,8290,8290,8290,0
|
|
20240221,131100,240351810,8290,8290,8290,8290,0
|
|
20240221,131000,240351810,8290,8290,8290,8290,0
|
|
20240221,130900,240351810,8290,8290,8290,8290,0
|
|
20240221,130800,240351810,8290,8290,8290,8290,0
|
|
20240221,130700,240351810,8290,8280,8290,8280,18
|
|
20240221,130600,240202760,8310,8310,8310,8310,0
|
|
20240221,130500,240202760,8310,8310,8310,8310,0
|
|
20240221,130400,240202760,8310,8300,8310,8300,2
|
|
20240221,130300,240186150,8310,8310,8310,8310,0
|
|
20240221,130200,240186150,8310,8310,8310,8310,0
|
|
20240221,130100,240186150,8310,8310,8310,8310,0
|
|
20240221,130000,240186150,8310,8310,8310,8310,0
|
|
20240221,125900,240186150,8310,8310,8310,8310,0
|
|
20240221,125800,240186150,8310,8310,8310,8310,0
|
|
20240221,125700,240186150,8310,8310,8310,8310,0
|
|
20240221,125600,240186150,8310,8310,8310,8310,0
|
|
20240221,125500,240186150,8310,8310,8310,8310,0
|
|
20240221,125400,240186150,8310,8310,8310,8310,0
|
|
20240221,125300,240186150,8310,8310,8310,8310,1
|
|
20240221,125200,240177840,8310,8310,8310,8310,2
|
|
20240221,125100,240161220,8310,8310,8310,8310,0
|
|
20240221,125000,240161220,8310,8310,8310,8310,0
|
|
20240221,124900,240161220,8310,8310,8310,8310,0
|
|
20240221,124800,240161220,8310,8310,8310,8310,0
|
|
20240221,124700,240161220,8310,8310,8310,8310,1
|
|
20240221,124600,240152910,8310,8310,8310,8310,0
|
|
20240221,124500,240152910,8310,8310,8310,8310,0
|
|
20240221,124400,240152910,8310,8310,8310,8310,100
|
|
20240221,124300,239321910,8320,8320,8320,8320,0
|
|
20240221,124200,239321910,8320,8320,8320,8320,0
|
|
20240221,124100,239321910,8320,8320,8320,8320,2
|
|
20240221,124000,239305270,8320,8310,8320,8310,1158
|
|
20240221,123900,229674450,8310,8310,8310,8310,96
|
|
20240221,123800,228876690,8310,8280,8310,8280,35
|
|
20240221,123700,228586860,8260,8260,8260,8260,0
|
|
20240221,123600,228586860,8260,8260,8260,8260,0
|
|
20240221,123500,228586860,8260,8260,8260,8260,0
|
|
20240221,123400,228586860,8260,8260,8260,8260,61
|
|
20240221,123300,228083000,8250,8250,8250,8250,0
|
|
20240221,123200,228083000,8250,8250,8250,8250,0
|
|
20240221,123100,228083000,8250,8250,8250,8250,0
|
|
20240221,123000,228083000,8250,8250,8250,8250,0
|
|
20240221,122900,228083000,8250,8250,8250,8250,2
|
|
20240221,122800,228066500,8250,8260,8260,8250,202
|
|
20240221,122700,226399990,8260,8260,8260,8260,0
|
|
20240221,122600,226399990,8260,8260,8260,8260,0
|
|
20240221,122500,226399990,8260,8260,8260,8260,0
|
|
20240221,122400,226399990,8260,8260,8260,8260,0
|
|
20240221,122300,226399990,8260,8260,8260,8260,0
|
|
20240221,122200,226399990,8260,8260,8260,8260,0
|
|
20240221,122100,226399990,8260,8260,8260,8260,0
|
|
20240221,122000,226399990,8260,8260,8260,8260,0
|
|
20240221,121900,226399990,8260,8260,8260,8260,200
|
|
20240221,121800,224747990,8250,8250,8250,8250,2
|
|
20240221,121700,224731490,8260,8260,8260,8260,0
|
|
20240221,121600,224731490,8260,8260,8260,8260,330
|
|
20240221,121500,222005690,8260,8260,8260,8260,0
|
|
20240221,121400,222005690,8260,8260,8260,8260,0
|
|
20240221,121300,222005690,8260,8260,8260,8260,0
|
|
20240221,121200,222005690,8260,8260,8260,8260,0
|
|
20240221,121100,222005690,8260,8260,8260,8260,0
|
|
20240221,121000,222005690,8260,8260,8260,8260,0
|
|
20240221,120900,222005690,8260,8260,8260,8260,0
|
|
20240221,120800,222005690,8260,8260,8260,8260,0
|
|
20240221,120700,222005690,8260,8260,8260,8260,0
|
|
20240221,120600,222005690,8260,8260,8260,8260,0
|
|
20240221,120500,222005690,8260,8260,8260,8260,0
|
|
20240221,120400,222005690,8260,8260,8260,8260,0
|
|
20240221,120300,222005690,8260,8260,8260,8260,0
|
|
20240221,120200,222005690,8260,8260,8260,8260,0
|
|
20240221,120100,222005690,8260,8260,8260,8260,0
|
|
20240221,120000,222005690,8260,8260,8260,8260,0
|
|
20240221,115900,222005690,8260,8260,8260,8260,0
|
|
20240221,115800,222005690,8260,8260,8260,8260,0
|
|
20240221,115700,222005690,8260,8270,8270,8260,128
|
|
20240221,115600,220948110,8260,8260,8260,8260,0
|
|
20240221,115500,220948110,8260,8260,8260,8260,0
|
|
20240221,115400,220948110,8260,8260,8260,8260,0
|
|
20240221,115300,220948110,8260,8260,8260,8260,0
|
|
20240221,115200,220948110,8260,8260,8260,8260,0
|
|
20240221,115100,220948110,8260,8260,8260,8260,0
|
|
20240221,115000,220948110,8260,8260,8260,8260,0
|
|
20240221,114900,220948110,8260,8260,8260,8260,0
|
|
20240221,114800,220948110,8260,8260,8260,8260,1
|
|
20240221,114700,220939850,8260,8280,8280,8260,494
|
|
20240221,114600,216851760,8280,8280,8280,8280,0
|
|
20240221,114500,216851760,8280,8280,8280,8280,6
|
|
20240221,114400,216802080,8280,8280,8280,8280,0
|
|
20240221,114300,216802080,8280,8280,8280,8280,2
|
|
20240221,114200,216785520,8280,8280,8280,8280,0
|
|
20240221,114100,216785520,8280,8280,8280,8280,0
|
|
20240221,114000,216785520,8280,8280,8280,8280,0
|
|
20240221,113900,216785520,8280,8280,8280,8280,0
|
|
20240221,113800,216785520,8280,8280,8280,8280,0
|
|
20240221,113700,216785520,8280,8280,8280,8280,0
|
|
20240221,113600,216785520,8280,8280,8280,8280,1
|
|
20240221,113500,216777240,8270,8270,8270,8270,255
|
|
20240221,113400,214668390,8280,8280,8280,8280,0
|
|
20240221,113300,214668390,8280,8280,8280,8280,0
|
|
20240221,113200,214668390,8280,8280,8280,8280,0
|
|
20240221,113100,214668390,8280,8280,8280,8280,0
|
|
20240221,113000,214668390,8280,8280,8280,8280,0
|
|
20240221,112900,214668390,8280,8280,8280,8280,0
|
|
20240221,112800,214668390,8280,8280,8280,8280,0
|
|
20240221,112700,214668390,8280,8280,8280,8280,0
|
|
20240221,112600,214668390,8280,8280,8280,8280,0
|
|
20240221,112500,214668390,8280,8280,8280,8280,0
|
|
20240221,112400,214668390,8280,8280,8280,8280,0
|
|
20240221,112300,214668390,8280,8280,8280,8280,25
|
|
20240221,112200,214461390,8280,8280,8280,8280,0
|
|
20240221,112100,214461390,8280,8280,8280,8280,0
|
|
20240221,112000,214461390,8280,8280,8280,8280,1
|
|
20240221,111900,214453110,8280,8280,8280,8280,0
|
|
20240221,111800,214453110,8280,8280,8280,8280,0
|
|
20240221,111700,214453110,8280,8280,8280,8280,0
|
|
20240221,111600,214453110,8280,8280,8280,8280,0
|
|
20240221,111500,214453110,8280,8280,8280,8280,0
|
|
20240221,111400,214453110,8280,8310,8310,8280,370
|
|
20240221,111300,211389210,8290,8290,8290,8290,0
|
|
20240221,111200,211389210,8290,8290,8290,8290,0
|
|
20240221,111100,211389210,8290,8290,8290,8290,0
|
|
20240221,111000,211389210,8290,8290,8290,8290,0
|
|
20240221,110900,211389210,8290,8290,8290,8290,300
|
|
20240221,110800,208902210,8280,8280,8280,8280,0
|
|
20240221,110700,208902210,8280,8310,8310,8280,68
|
|
20240221,110600,208338730,8310,8310,8310,8310,2
|
|
20240221,110500,208322110,8290,8290,8290,8290,0
|
|
20240221,110400,208322110,8290,8290,8290,8290,0
|
|
20240221,110300,208322110,8290,8290,8290,8290,0
|
|
20240221,110200,208322110,8290,8290,8290,8290,0
|
|
20240221,110100,208322110,8290,8290,8290,8290,0
|
|
20240221,110000,208322110,8290,8290,8290,8290,10
|
|
20240221,105900,208239210,8290,8290,8290,8290,0
|
|
20240221,105800,208239210,8290,8290,8290,8290,166
|
|
20240221,105700,206863070,8320,8320,8320,8320,0
|
|
20240221,105600,206863070,8320,8320,8320,8320,0
|
|
20240221,105500,206863070,8320,8320,8320,8320,0
|
|
20240221,105400,206863070,8320,8320,8320,8320,0
|
|
20240221,105300,206863070,8320,8320,8320,8320,0
|
|
20240221,105200,206863070,8320,8320,8320,8320,0
|
|
20240221,105100,206863070,8320,8320,8320,8320,0
|
|
20240221,105000,206863070,8320,8320,8320,8320,0
|
|
20240221,104900,206863070,8320,8300,8320,8300,2
|
|
20240221,104800,206846450,8290,8290,8290,8290,5
|
|
20240221,104700,206805000,8290,8290,8290,8290,191
|
|
20240221,104600,205221610,8300,8300,8300,8300,16
|
|
20240221,104500,205088810,8300,8300,8300,8300,0
|
|
20240221,104400,205088810,8300,8300,8300,8300,294
|
|
20240221,104300,202648610,8320,8320,8320,8320,1
|
|
20240221,104200,202640290,8320,8320,8320,8320,0
|
|
20240221,104100,202640290,8320,8300,8320,8300,741
|
|
20240221,104000,196489970,8320,8320,8320,8320,0
|
|
20240221,103900,196489970,8320,8320,8320,8320,0
|
|
20240221,103800,196489970,8320,8320,8320,8320,0
|
|
20240221,103700,196489970,8320,8320,8320,8320,20
|
|
20240221,103600,196323570,8320,8320,8320,8320,0
|
|
20240221,103500,196323570,8320,8320,8320,8320,0
|
|
20240221,103400,196323570,8320,8320,8320,8320,0
|
|
20240221,103300,196323570,8320,8320,8320,8320,94
|
|
20240221,103200,195541490,8330,8330,8330,8330,0
|
|
20240221,103100,195541490,8330,8330,8330,8330,0
|
|
20240221,103000,195541490,8330,8330,8330,8330,9
|
|
20240221,102900,195466520,8290,8310,8330,8290,68
|
|
20240221,102800,194902420,8310,8310,8310,8310,0
|
|
20240221,102700,194902420,8310,8310,8310,8310,0
|
|
20240221,102600,194902420,8310,8300,8310,8300,270
|
|
20240221,102500,192661170,8300,8300,8300,8300,7
|
|
20240221,102400,192603070,8300,8300,8300,8300,0
|
|
20240221,102300,192603070,8300,8300,8300,8300,0
|
|
20240221,102200,192603070,8300,8300,8300,8300,0
|
|
20240221,102100,192603070,8300,8300,8300,8300,0
|
|
20240221,102000,192603070,8300,8300,8300,8300,1
|
|
20240221,101900,192594770,8280,8280,8280,8280,1
|
|
20240221,101800,192586490,8300,8300,8300,8300,0
|
|
20240221,101700,192586490,8300,8300,8300,8300,0
|
|
20240221,101600,192586490,8300,8300,8300,8300,0
|
|
20240221,101500,192586490,8300,8300,8300,8300,0
|
|
20240221,101400,192586490,8300,8300,8300,8300,0
|
|
20240221,101300,192586490,8300,8300,8300,8300,0
|
|
20240221,101200,192586490,8300,8290,8300,8290,12
|
|
20240221,101100,192487000,8300,8300,8300,8300,0
|
|
20240221,101000,192487000,8300,8300,8300,8300,0
|
|
20240221,100900,192487000,8300,8300,8300,8290,485
|
|
20240221,100800,188464820,8310,8310,8310,8310,0
|
|
20240221,100700,188464820,8310,8310,8310,8310,0
|
|
20240221,100600,188464820,8310,8310,8310,8310,0
|
|
20240221,100500,188464820,8310,8310,8310,8310,0
|
|
20240221,100400,188464820,8310,8310,8310,8300,13
|
|
20240221,100300,188356810,8310,8310,8310,8310,0
|
|
20240221,100200,188356810,8310,8290,8310,8290,151
|
|
20240221,100100,187105000,8330,8330,8330,8330,0
|
|
20240221,100000,187105000,8330,8330,8330,8330,0
|
|
20240221,095900,187105000,8330,8330,8330,8330,0
|
|
20240221,095800,187105000,8330,8330,8330,8330,0
|
|
20240221,095700,187105000,8330,8330,8330,8330,0
|
|
20240221,095600,187105000,8330,8330,8330,8330,6
|
|
20240221,095500,187055020,8290,8300,8330,8290,387
|
|
20240221,095400,183841380,8320,8320,8320,8320,393
|
|
20240221,095300,180571620,8320,8290,8320,8290,337
|
|
20240221,095200,177777860,8290,8320,8320,8290,16
|
|
20240221,095100,177644870,8320,8320,8320,8320,9
|
|
20240221,095000,177569990,8310,8310,8310,8310,0
|
|
20240221,094900,177569990,8310,8310,8310,8310,0
|
|
20240221,094800,177569990,8310,8310,8310,8310,0
|
|
20240221,094700,177569990,8310,8310,8310,8310,10
|
|
20240221,094600,177486890,8310,8310,8310,8310,210
|
|
20240221,094500,175741790,8330,8330,8330,8330,27
|
|
20240221,094400,175516880,8330,8330,8330,8330,24
|
|
20240221,094300,175316960,8310,8310,8310,8310,9
|
|
20240221,094200,175242170,8310,8310,8310,8310,12
|
|
20240221,094100,175142450,8340,8340,8340,8340,0
|
|
20240221,094000,175142450,8340,8340,8340,8340,13
|
|
20240221,093900,175034030,8310,8340,8340,8310,3
|
|
20240221,093800,175009040,8340,8340,8340,8340,2
|
|
20240221,093700,174992360,8310,8310,8310,8310,0
|
|
20240221,093600,174992360,8310,8310,8310,8310,0
|
|
20240221,093500,174992360,8310,8310,8310,8310,10
|
|
20240221,093400,174909260,8340,8340,8340,8340,7
|
|
20240221,093300,174850880,8340,8340,8340,8340,3
|
|
20240221,093200,174825860,8310,8310,8310,8310,72
|
|
20240221,093100,174227540,8370,8370,8370,8370,10
|
|
20240221,093000,174143840,8360,8340,8360,8340,683
|
|
20240221,092900,168438680,8330,8320,8340,8320,41
|
|
20240221,092800,168096950,8320,8320,8320,8320,37
|
|
20240221,092700,167789110,8340,8340,8340,8340,86
|
|
20240221,092600,167071870,8300,8300,8300,8300,3
|
|
20240221,092500,167046970,8280,8280,8280,8280,0
|
|
20240221,092400,167046970,8280,8280,8280,8280,0
|
|
20240221,092300,167046970,8280,8280,8280,8280,1
|
|
20240221,092200,167038690,8280,8280,8280,8280,21
|
|
20240221,092100,166864810,8280,8330,8330,8280,1381
|
|
20240221,092000,155378840,8350,8350,8350,8330,690
|
|
20240221,091900,149622140,8350,8350,8350,8350,122
|
|
20240221,091800,148603440,8350,8400,8400,8350,518
|
|
20240221,091700,144276900,8360,8380,8380,8360,429
|
|
20240221,091600,140689880,8380,8380,8380,8380,96
|
|
20240221,091500,139885400,8390,8420,8420,8390,909
|
|
20240221,091400,132248640,8420,8400,8430,8400,168
|
|
20240221,091300,130833980,8430,8390,8440,8380,3631
|
|
20240221,091200,100263410,8380,8400,8400,8380,869
|
|
20240221,091100,92971490,8390,8370,8400,8360,598
|
|
20240221,091000,87950780,8370,8370,8380,8350,678
|
|
20240221,090900,82277260,8370,8360,8400,8360,726
|
|
20240221,090800,76201080,8360,8360,8360,8360,240
|
|
20240221,090700,74194680,8350,8350,8350,8330,1369
|
|
20240221,090600,62773300,8350,8370,8370,8350,740
|
|
20240221,090500,56582640,8370,8370,8400,8370,1664
|
|
20240221,090400,42627860,8360,8330,8360,8320,1904
|
|
20240221,090300,26728500,8310,8280,8330,8280,1730
|
|
20240221,090200,12356170,8270,8180,8270,8180,596
|
|
20240221,090100,7447990,8210,8200,8210,8200,298
|
|
20240221,090000,5001870,8190,8200,8200,8190,610
|