702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,203900,236877950,16130,16130,16130,16130,323
|
|
20240221,203800,236877950,16130,16130,16130,16130,0
|
|
20240221,203700,236877950,16130,16130,16130,16130,0
|
|
20240221,203600,236877950,16130,16130,16130,16130,0
|
|
20240221,203500,236877950,16130,16130,16130,16130,0
|
|
20240221,203400,236877950,16130,16130,16130,16130,0
|
|
20240221,203300,236877950,16130,16130,16130,16130,0
|
|
20240221,203200,236877950,16130,16130,16130,16130,0
|
|
20240221,203100,236877950,16130,16130,16130,16130,0
|
|
20240221,203000,236877950,16130,16130,16130,16130,0
|
|
20240221,202900,236877950,16130,16130,16130,16130,0
|
|
20240221,202800,236877950,16130,16130,16130,16130,0
|
|
20240221,202700,236877950,16130,16130,16130,16130,0
|
|
20240221,202600,236877950,16130,16130,16130,16130,0
|
|
20240221,202500,236877950,16130,16130,16130,16130,0
|
|
20240221,202400,236877950,16130,16130,16130,16130,0
|
|
20240221,202300,236877950,16130,16130,16130,16130,0
|
|
20240221,202200,236877950,16130,16130,16130,16130,0
|
|
20240221,202100,236877950,16130,16130,16130,16130,0
|
|
20240221,202000,236877950,16130,16130,16130,16130,0
|
|
20240221,201900,236877950,16130,16130,16130,16130,0
|
|
20240221,201800,236877950,16130,16130,16130,16130,0
|
|
20240221,201700,236877950,16130,16130,16130,16130,0
|
|
20240221,201600,236877950,16130,16130,16130,16130,0
|
|
20240221,201500,236877950,16130,16130,16130,16130,0
|
|
20240221,201400,236877950,16130,16130,16130,16130,0
|
|
20240221,201300,236877950,16130,16130,16130,16130,0
|
|
20240221,201200,236877950,16130,16130,16130,16130,0
|
|
20240221,201100,236877950,16130,16130,16130,16130,0
|
|
20240221,201000,236877950,16130,16130,16130,16130,0
|
|
20240221,200900,236877950,16130,16130,16130,16130,323
|
|
20240221,200800,236877950,16130,16130,16130,16130,0
|
|
20240221,200700,236877950,16130,16130,16130,16130,0
|
|
20240221,200600,236877950,16130,16130,16130,16130,0
|
|
20240221,200500,236877950,16130,16130,16130,16130,0
|
|
20240221,200400,236877950,16130,16130,16130,16130,0
|
|
20240221,200300,236877950,16130,16130,16130,16130,0
|
|
20240221,200200,236877950,16130,16130,16130,16130,0
|
|
20240221,200100,236877950,16130,16130,16130,16130,0
|
|
20240221,200000,236877950,16130,16130,16130,16130,0
|
|
20240221,195900,236877950,16130,16130,16130,16130,0
|
|
20240221,195800,236877950,16130,16130,16130,16130,0
|
|
20240221,195700,236877950,16130,16130,16130,16130,0
|
|
20240221,195600,236877950,16130,16130,16130,16130,0
|
|
20240221,195500,236877950,16130,16130,16130,16130,0
|
|
20240221,195400,236877950,16130,16130,16130,16130,0
|
|
20240221,195300,236877950,16130,16130,16130,16130,0
|
|
20240221,195200,236877950,16130,16130,16130,16130,0
|
|
20240221,195100,236877950,16130,16130,16130,16130,0
|
|
20240221,195000,236877950,16130,16130,16130,16130,0
|
|
20240221,194900,236877950,16130,16130,16130,16130,0
|
|
20240221,194800,236877950,16130,16130,16130,16130,0
|
|
20240221,194700,236877950,16130,16130,16130,16130,0
|
|
20240221,194600,236877950,16130,16130,16130,16130,0
|
|
20240221,194500,236877950,16130,16130,16130,16130,0
|
|
20240221,194400,236877950,16130,16130,16130,16130,0
|
|
20240221,194300,236877950,16130,16130,16130,16130,0
|
|
20240221,194200,236877950,16130,16130,16130,16130,0
|
|
20240221,194100,236877950,16130,16130,16130,16130,0
|
|
20240221,194000,236877950,16130,16130,16130,16130,0
|
|
20240221,193900,236877950,16130,16130,16130,16130,323
|
|
20240221,193800,236877950,16130,16130,16130,16130,0
|
|
20240221,193700,236877950,16130,16130,16130,16130,0
|
|
20240221,193600,236877950,16130,16130,16130,16130,0
|
|
20240221,193500,236877950,16130,16130,16130,16130,0
|
|
20240221,193400,236877950,16130,16130,16130,16130,0
|
|
20240221,193300,236877950,16130,16130,16130,16130,0
|
|
20240221,193200,236877950,16130,16130,16130,16130,0
|
|
20240221,193100,236877950,16130,16130,16130,16130,0
|
|
20240221,193000,236877950,16130,16130,16130,16130,0
|
|
20240221,192900,236877950,16130,16130,16130,16130,0
|
|
20240221,192800,236877950,16130,16130,16130,16130,0
|
|
20240221,192700,236877950,16130,16130,16130,16130,0
|
|
20240221,192600,236877950,16130,16130,16130,16130,0
|
|
20240221,192500,236877950,16130,16130,16130,16130,0
|
|
20240221,192400,236877950,16130,16130,16130,16130,0
|
|
20240221,192300,236877950,16130,16130,16130,16130,0
|
|
20240221,192200,236877950,16130,16130,16130,16130,0
|
|
20240221,192100,236877950,16130,16130,16130,16130,0
|
|
20240221,192000,236877950,16130,16130,16130,16130,0
|
|
20240221,191900,236877950,16130,16130,16130,16130,0
|
|
20240221,191800,236877950,16130,16130,16130,16130,0
|
|
20240221,191700,236877950,16130,16130,16130,16130,0
|
|
20240221,191600,236877950,16130,16130,16130,16130,0
|
|
20240221,191500,236877950,16130,16130,16130,16130,0
|
|
20240221,191400,236877950,16130,16130,16130,16130,0
|
|
20240221,191300,236877950,16130,16130,16130,16130,0
|
|
20240221,191200,236877950,16130,16130,16130,16130,0
|
|
20240221,191100,236877950,16130,16130,16130,16130,0
|
|
20240221,191000,236877950,16130,16130,16130,16130,0
|
|
20240221,190900,236877950,16130,16130,16130,16130,323
|
|
20240221,190800,236877950,16130,16130,16130,16130,0
|
|
20240221,190700,236877950,16130,16130,16130,16130,0
|
|
20240221,190600,236877950,16130,16130,16130,16130,0
|
|
20240221,190500,236877950,16130,16130,16130,16130,0
|
|
20240221,190400,236877950,16130,16130,16130,16130,0
|
|
20240221,190300,236877950,16130,16130,16130,16130,0
|
|
20240221,190200,236877950,16130,16130,16130,16130,0
|
|
20240221,190100,236877950,16130,16130,16130,16130,0
|
|
20240221,190000,236877950,16130,16130,16130,16130,0
|
|
20240221,185900,236877950,16130,16130,16130,16130,0
|
|
20240221,185800,236877950,16130,16130,16130,16130,0
|
|
20240221,185700,236877950,16130,16130,16130,16130,0
|
|
20240221,185600,236877950,16130,16130,16130,16130,0
|
|
20240221,185500,236877950,16130,16130,16130,16130,0
|
|
20240221,185400,236877950,16130,16130,16130,16130,0
|
|
20240221,185300,236877950,16130,16130,16130,16130,0
|
|
20240221,185200,236877950,16130,16130,16130,16130,0
|
|
20240221,185100,236877950,16130,16130,16130,16130,0
|
|
20240221,185000,236877950,16130,16130,16130,16130,0
|
|
20240221,184900,236877950,16130,16130,16130,16130,0
|
|
20240221,184800,236877950,16130,16130,16130,16130,0
|
|
20240221,184700,236877950,16130,16130,16130,16130,0
|
|
20240221,184600,236877950,16130,16130,16130,16130,0
|
|
20240221,184500,236877950,16130,16130,16130,16130,0
|
|
20240221,184400,236877950,16130,16130,16130,16130,0
|
|
20240221,184300,236877950,16130,16130,16130,16130,0
|
|
20240221,184200,236877950,16130,16130,16130,16130,0
|
|
20240221,184100,236877950,16130,16130,16130,16130,0
|
|
20240221,184000,236877950,16130,16130,16130,16130,0
|
|
20240221,183900,236877950,16130,16130,16130,16130,323
|
|
20240221,183800,236877950,16130,16130,16130,16130,0
|
|
20240221,183700,236877950,16130,16130,16130,16130,0
|
|
20240221,183600,236877950,16130,16130,16130,16130,0
|
|
20240221,183500,236877950,16130,16130,16130,16130,0
|
|
20240221,183400,236877950,16130,16130,16130,16130,0
|
|
20240221,183300,236877950,16130,16130,16130,16130,0
|
|
20240221,183200,236877950,16130,16130,16130,16130,0
|
|
20240221,183100,236877950,16130,16130,16130,16130,0
|
|
20240221,183000,236877950,16130,16130,16130,16130,0
|
|
20240221,182900,236877950,16130,16130,16130,16130,0
|
|
20240221,182800,236877950,16130,16130,16130,16130,0
|
|
20240221,182700,236877950,16130,16130,16130,16130,0
|
|
20240221,182600,236877950,16130,16130,16130,16130,0
|
|
20240221,182500,236877950,16130,16130,16130,16130,0
|
|
20240221,182400,236877950,16130,16130,16130,16130,0
|
|
20240221,182300,236877950,16130,16130,16130,16130,0
|
|
20240221,182200,236877950,16130,16130,16130,16130,0
|
|
20240221,182100,236877950,16130,16130,16130,16130,0
|
|
20240221,182000,236877950,16130,16130,16130,16130,0
|
|
20240221,181900,236877950,16130,16130,16130,16130,0
|
|
20240221,181800,236877950,16130,16130,16130,16130,0
|
|
20240221,181700,236877950,16130,16130,16130,16130,0
|
|
20240221,181600,236877950,16130,16130,16130,16130,0
|
|
20240221,181500,236877950,16130,16130,16130,16130,0
|
|
20240221,181400,236877950,16130,16130,16130,16130,0
|
|
20240221,181300,236877950,16130,16130,16130,16130,0
|
|
20240221,181200,236877950,16130,16130,16130,16130,0
|
|
20240221,181100,236877950,16130,16130,16130,16130,0
|
|
20240221,181000,236877950,16130,16130,16130,16130,0
|
|
20240221,180900,236877950,16130,16130,16130,16130,323
|
|
20240221,180800,236877950,16130,16130,16130,16130,0
|
|
20240221,180700,236877950,16130,16130,16130,16130,0
|
|
20240221,180600,236877950,16130,16130,16130,16130,0
|
|
20240221,180500,236877950,16130,16130,16130,16130,0
|
|
20240221,180400,236877950,16130,16130,16130,16130,0
|
|
20240221,180300,236877950,16130,16130,16130,16130,0
|
|
20240221,180200,236877950,16130,16130,16130,16130,0
|
|
20240221,180100,236877950,16130,16130,16130,16130,0
|
|
20240221,180000,236877950,16130,16130,16130,16130,0
|
|
20240221,175900,236877950,16130,16130,16130,16130,0
|
|
20240221,175800,236877950,16130,16130,16130,16130,0
|
|
20240221,175700,236877950,16130,16130,16130,16130,0
|
|
20240221,175600,236877950,16130,16130,16130,16130,0
|
|
20240221,175500,236877950,16130,16130,16130,16130,0
|
|
20240221,175400,236877950,16130,16130,16130,16130,0
|
|
20240221,175300,236877950,16130,16130,16130,16130,0
|
|
20240221,175200,236877950,16130,16130,16130,16130,0
|
|
20240221,175100,236877950,16130,16130,16130,16130,0
|
|
20240221,175000,236877950,16130,16130,16130,16130,0
|
|
20240221,174900,236877950,16130,16130,16130,16130,0
|
|
20240221,174800,236877950,16130,16130,16130,16130,0
|
|
20240221,174700,236877950,16130,16130,16130,16130,0
|
|
20240221,174600,236877950,16130,16130,16130,16130,0
|
|
20240221,174500,236877950,16130,16130,16130,16130,0
|
|
20240221,174400,236877950,16130,16130,16130,16130,0
|
|
20240221,174300,236877950,16130,16130,16130,16130,0
|
|
20240221,174200,236877950,16130,16130,16130,16130,0
|
|
20240221,174100,236877950,16130,16130,16130,16130,0
|
|
20240221,174000,236877950,16130,16130,16130,16130,0
|
|
20240221,173900,236877950,16130,16130,16130,16130,323
|
|
20240221,173800,236877950,16130,16130,16130,16130,0
|
|
20240221,173700,236877950,16130,16130,16130,16130,0
|
|
20240221,173600,236877950,16130,16130,16130,16130,0
|
|
20240221,173500,236877950,16130,16130,16130,16130,0
|
|
20240221,173400,236877950,16130,16130,16130,16130,0
|
|
20240221,173300,236877950,16130,16130,16130,16130,0
|
|
20240221,173200,236877950,16130,16130,16130,16130,0
|
|
20240221,173100,236877950,16130,16130,16130,16130,0
|
|
20240221,173000,236877950,16130,16130,16130,16130,0
|
|
20240221,172900,236877950,16130,16130,16130,16130,0
|
|
20240221,172800,236877950,16130,16130,16130,16130,0
|
|
20240221,172700,236877950,16130,16130,16130,16130,0
|
|
20240221,172600,236877950,16130,16130,16130,16130,0
|
|
20240221,172500,236877950,16130,16130,16130,16130,0
|
|
20240221,172400,236877950,16130,16130,16130,16130,0
|
|
20240221,172300,236877950,16130,16130,16130,16130,0
|
|
20240221,172200,236877950,16130,16130,16130,16130,0
|
|
20240221,172100,236877950,16130,16130,16130,16130,0
|
|
20240221,172000,236877950,16130,16130,16130,16130,0
|
|
20240221,171900,236877950,16130,16130,16130,16130,0
|
|
20240221,171800,236877950,16130,16130,16130,16130,0
|
|
20240221,171700,236877950,16130,16130,16130,16130,0
|
|
20240221,171600,236877950,16130,16130,16130,16130,0
|
|
20240221,171500,236877950,16130,16130,16130,16130,0
|
|
20240221,171400,236877950,16130,16130,16130,16130,0
|
|
20240221,171300,236877950,16130,16130,16130,16130,0
|
|
20240221,171200,236877950,16130,16130,16130,16130,0
|
|
20240221,171100,236877950,16130,16130,16130,16130,0
|
|
20240221,171000,236877950,16130,16130,16130,16130,0
|
|
20240221,170900,236877950,16130,16130,16130,16130,323
|
|
20240221,170800,236877950,16130,16130,16130,16130,0
|
|
20240221,170700,236877950,16130,16130,16130,16130,0
|
|
20240221,170600,236877950,16130,16130,16130,16130,0
|
|
20240221,170500,236877950,16130,16130,16130,16130,0
|
|
20240221,170400,236877950,16130,16130,16130,16130,0
|
|
20240221,170300,236877950,16130,16130,16130,16130,0
|
|
20240221,170200,236877950,16130,16130,16130,16130,0
|
|
20240221,170100,236877950,16130,16130,16130,16130,0
|
|
20240221,170000,236877950,16130,16130,16130,16130,0
|
|
20240221,165900,236877950,16130,16130,16130,16130,0
|
|
20240221,165800,236877950,16130,16130,16130,16130,0
|
|
20240221,165700,236877950,16130,16130,16130,16130,0
|
|
20240221,165600,236877950,16130,16130,16130,16130,0
|
|
20240221,165500,236877950,16130,16130,16130,16130,0
|
|
20240221,165400,236877950,16130,16130,16130,16130,0
|
|
20240221,165300,236877950,16130,16130,16130,16130,0
|
|
20240221,165200,236877950,16130,16130,16130,16130,0
|
|
20240221,165100,236877950,16130,16130,16130,16130,0
|
|
20240221,165000,236877950,16130,16130,16130,16130,0
|
|
20240221,164900,236877950,16130,16130,16130,16130,0
|
|
20240221,164800,236877950,16130,16130,16130,16130,0
|
|
20240221,164700,236877950,16130,16130,16130,16130,0
|
|
20240221,164600,236877950,16130,16130,16130,16130,0
|
|
20240221,164500,236877950,16130,16130,16130,16130,0
|
|
20240221,164400,236877950,16130,16130,16130,16130,0
|
|
20240221,164300,236877950,16130,16130,16130,16130,0
|
|
20240221,164200,236877950,16130,16130,16130,16130,0
|
|
20240221,164100,236877950,16130,16130,16130,16130,0
|
|
20240221,164000,236877950,16130,16130,16130,16130,0
|
|
20240221,163900,236877950,16130,16130,16130,16130,323
|
|
20240221,163800,236877950,16130,16130,16130,16130,0
|
|
20240221,163700,236877950,16130,16130,16130,16130,0
|
|
20240221,163600,236877950,16130,16130,16130,16130,0
|
|
20240221,163500,236877950,16130,16130,16130,16130,0
|
|
20240221,163400,236877950,16130,16130,16130,16130,0
|
|
20240221,163300,236877950,16130,16130,16130,16130,0
|
|
20240221,163200,236877950,16130,16130,16130,16130,0
|
|
20240221,163100,236877950,16130,16130,16130,16130,0
|
|
20240221,163000,236877950,16130,16130,16130,16130,0
|
|
20240221,162900,236877950,16130,16130,16130,16130,0
|
|
20240221,162800,236877950,16130,16130,16130,16130,0
|
|
20240221,162700,236877950,16130,16130,16130,16130,0
|
|
20240221,162600,236877950,16130,16130,16130,16130,0
|
|
20240221,162500,236877950,16130,16130,16130,16130,0
|
|
20240221,162400,236877950,16130,16130,16130,16130,0
|
|
20240221,162300,236877950,16130,16130,16130,16130,0
|
|
20240221,162200,236877950,16130,16130,16130,16130,0
|
|
20240221,162100,236877950,16130,16130,16130,16130,0
|
|
20240221,162000,236877950,16130,16130,16130,16130,0
|
|
20240221,161900,236877950,16130,16130,16130,16130,0
|
|
20240221,161800,236877950,16130,16130,16130,16130,0
|
|
20240221,161700,236877950,16130,16130,16130,16130,0
|
|
20240221,161600,236877950,16130,16130,16130,16130,0
|
|
20240221,161500,236877950,16130,16130,16130,16130,0
|
|
20240221,161400,236877950,16130,16130,16130,16130,0
|
|
20240221,161300,236877950,16130,16130,16130,16130,0
|
|
20240221,161200,236877950,16130,16130,16130,16130,0
|
|
20240221,161100,236877950,16130,16130,16130,16130,0
|
|
20240221,161000,236877950,16130,16130,16130,16130,0
|
|
20240221,160900,236877950,16130,16130,16130,16130,323
|
|
20240221,160800,236877950,16130,16130,16130,16130,0
|
|
20240221,160700,236877950,16130,16130,16130,16130,0
|
|
20240221,160600,236877950,16130,16130,16130,16130,0
|
|
20240221,160500,236877950,16130,16130,16130,16130,0
|
|
20240221,160400,236877950,16130,16130,16130,16130,0
|
|
20240221,160300,236877950,16130,16130,16130,16130,0
|
|
20240221,160200,236877950,16130,16130,16130,16130,0
|
|
20240221,160100,236877950,16130,16130,16130,16130,0
|
|
20240221,160000,236877950,16130,16130,16130,16130,0
|
|
20240221,155900,236877950,16130,16130,16130,16130,0
|
|
20240221,155800,236877950,16130,16130,16130,16130,0
|
|
20240221,155700,236877950,16130,16130,16130,16130,0
|
|
20240221,155600,236877950,16130,16130,16130,16130,0
|
|
20240221,155500,236877950,16130,16130,16130,16130,0
|
|
20240221,155400,236877950,16130,16130,16130,16130,0
|
|
20240221,155300,236877950,16130,16130,16130,16130,0
|
|
20240221,155200,236877950,16130,16130,16130,16130,0
|
|
20240221,155100,236877950,16130,16130,16130,16130,0
|
|
20240221,155000,236877950,16130,16130,16130,16130,0
|
|
20240221,154900,236877950,16130,16130,16130,16130,0
|
|
20240221,154800,236877950,16130,16130,16130,16130,0
|
|
20240221,154700,236877950,16130,16130,16130,16130,0
|
|
20240221,154600,236877950,16130,16130,16130,16130,0
|
|
20240221,154500,236877950,16130,16130,16130,16130,0
|
|
20240221,154400,236877950,16130,16130,16130,16130,0
|
|
20240221,154300,236877950,16130,16130,16130,16130,0
|
|
20240221,154200,236877950,16130,16130,16130,16130,0
|
|
20240221,154100,236877950,16130,16130,16130,16130,0
|
|
20240221,154000,236877950,16130,16130,16130,16130,0
|
|
20240221,153900,236877950,16130,16130,16130,16130,323
|
|
20240221,153800,236877950,16130,16130,16130,16130,0
|
|
20240221,153700,236877950,16130,16130,16130,16130,0
|
|
20240221,153600,236877950,16130,16130,16130,16130,0
|
|
20240221,153500,236877950,16130,16130,16130,16130,0
|
|
20240221,153400,236877950,16130,16130,16130,16130,0
|
|
20240221,153300,236877950,16130,16130,16130,16130,0
|
|
20240221,153200,236877950,16130,16130,16130,16130,0
|
|
20240221,153100,236877950,16130,16130,16130,16130,0
|
|
20240221,153000,236877950,16130,16130,16130,16130,323
|
|
20240221,152900,231667960,16130,16130,16130,16130,0
|
|
20240221,152800,231667960,16130,16130,16130,16130,0
|
|
20240221,152700,231667960,16130,16130,16130,16130,0
|
|
20240221,152600,231667960,16130,16130,16130,16130,0
|
|
20240221,152500,231667960,16130,16130,16130,16130,0
|
|
20240221,152400,231667960,16130,16130,16130,16130,0
|
|
20240221,152300,231667960,16130,16130,16130,16130,0
|
|
20240221,152200,231667960,16130,16130,16130,16130,0
|
|
20240221,152100,231667960,16130,16130,16130,16130,0
|
|
20240221,152000,231667960,16130,16130,16130,16130,0
|
|
20240221,151900,231667960,16130,16150,16150,16130,9
|
|
20240221,151800,231522710,16130,16150,16150,16130,10
|
|
20240221,151700,231361330,16150,16150,16150,16150,3
|
|
20240221,151600,231312880,16150,16140,16150,16140,2
|
|
20240221,151500,231280590,16140,16130,16140,16130,201
|
|
20240221,151400,228038450,16140,16140,16140,16140,0
|
|
20240221,151300,228038450,16140,16140,16140,16140,0
|
|
20240221,151200,228038450,16140,16130,16140,16130,166
|
|
20240221,151100,225360860,16130,16130,16130,16130,2
|
|
20240221,151000,225328600,16130,16130,16130,16130,1
|
|
20240221,150900,225312470,16120,16120,16120,16120,1
|
|
20240221,150800,225296350,16090,16100,16100,16090,199
|
|
20240221,150700,222092920,16110,16120,16120,16110,3
|
|
20240221,150600,222044570,16120,16120,16120,16120,1
|
|
20240221,150500,222028450,16120,16120,16120,16120,1
|
|
20240221,150400,222012330,16100,16110,16110,16100,201
|
|
20240221,150300,218774230,16110,16110,16110,16110,0
|
|
20240221,150200,218774230,16110,16110,16110,16110,0
|
|
20240221,150100,218774230,16110,16110,16110,16110,5
|
|
20240221,150000,218693680,16110,16110,16110,16110,0
|
|
20240221,145900,218693680,16110,16110,16110,16110,0
|
|
20240221,145800,218693680,16110,16110,16110,16100,7
|
|
20240221,145700,218580920,16110,16110,16110,16110,3
|
|
20240221,145600,218532590,16100,16100,16100,16100,1
|
|
20240221,145500,218516490,16120,16120,16120,16120,0
|
|
20240221,145400,218516490,16120,16120,16120,16120,1
|
|
20240221,145300,218500370,16100,16100,16100,16100,3
|
|
20240221,145200,218452070,16120,16120,16120,16120,0
|
|
20240221,145100,218452070,16120,16120,16120,16120,0
|
|
20240221,145000,218452070,16120,16100,16120,16100,4
|
|
20240221,144900,218387650,16120,16100,16120,16100,9
|
|
20240221,144800,218242680,16100,16080,16100,16080,81
|
|
20240221,144700,216938600,16120,16120,16120,16120,0
|
|
20240221,144600,216938600,16120,16100,16120,16070,7
|
|
20240221,144500,216825950,16110,16100,16110,16100,8
|
|
20240221,144400,216697110,16100,16120,16120,16080,85
|
|
20240221,144300,215329570,16110,16110,16110,16110,4
|
|
20240221,144200,215265130,16120,16110,16120,16110,2
|
|
20240221,144100,215232900,16120,16120,16120,16120,0
|
|
20240221,144000,215232900,16120,16120,16120,16120,0
|
|
20240221,143900,215232900,16120,16120,16120,16120,0
|
|
20240221,143800,215232900,16120,16100,16120,16100,6
|
|
20240221,143700,215136260,16120,16110,16120,16100,7
|
|
20240221,143600,215023490,16180,16150,16180,16140,67
|
|
20240221,143500,213941450,16150,16150,16150,16150,72
|
|
20240221,143400,212778650,16150,16150,16150,16150,0
|
|
20240221,143300,212778650,16150,16150,16150,16150,0
|
|
20240221,143200,212778650,16150,16150,16150,16150,0
|
|
20240221,143100,212778650,16150,16150,16150,16150,1
|
|
20240221,143000,212762500,16110,16110,16110,16110,0
|
|
20240221,142900,212762500,16110,16110,16110,16110,0
|
|
20240221,142800,212762500,16110,16120,16120,16110,172
|
|
20240221,142700,209991030,16150,16150,16150,16150,0
|
|
20240221,142600,209991030,16150,16150,16150,16150,0
|
|
20240221,142500,209991030,16150,16150,16150,16150,0
|
|
20240221,142400,209991030,16150,16150,16150,16150,0
|
|
20240221,142300,209991030,16150,16120,16150,16120,6
|
|
20240221,142200,209894280,16150,16150,16150,16150,1
|
|
20240221,142100,209878130,16130,16130,16130,16130,137
|
|
20240221,142000,207668320,16130,16160,16160,16130,608
|
|
20240221,141900,197849100,16160,16160,16160,16160,2
|
|
20240221,141800,197816780,16170,16170,16170,16170,12
|
|
20240221,141700,197622740,16170,16180,16180,16170,306
|
|
20240221,141600,192673880,16180,16180,16180,16180,1
|
|
20240221,141500,192657700,16180,16180,16180,16180,0
|
|
20240221,141400,192657700,16180,16180,16180,16180,0
|
|
20240221,141300,192657700,16180,16180,16180,16180,1
|
|
20240221,141200,192641520,16190,16180,16190,16180,2
|
|
20240221,141100,192609150,16180,16180,16180,16180,1
|
|
20240221,141000,192592970,16180,16180,16180,16180,93
|
|
20240221,140900,191088230,16180,16180,16180,16180,0
|
|
20240221,140800,191088230,16180,16180,16180,16180,0
|
|
20240221,140700,191088230,16180,16180,16180,16180,1
|
|
20240221,140600,191072050,16180,16180,16180,16180,1
|
|
20240221,140500,191055870,16180,16180,16180,16180,1
|
|
20240221,140400,191039690,16170,16180,16180,16170,288
|
|
20240221,140300,186382540,16180,16180,16180,16180,1
|
|
20240221,140200,186366360,16180,16180,16180,16180,0
|
|
20240221,140100,186366360,16180,16180,16180,16180,0
|
|
20240221,140000,186366360,16180,16180,16180,16180,1
|
|
20240221,135900,186350180,16180,16180,16180,16180,0
|
|
20240221,135800,186350180,16180,16180,16180,16180,0
|
|
20240221,135700,186350180,16180,16180,16180,16180,0
|
|
20240221,135600,186350180,16180,16180,16180,16180,1
|
|
20240221,135500,186334000,16200,16200,16200,16200,0
|
|
20240221,135400,186334000,16200,16200,16200,16200,0
|
|
20240221,135300,186334000,16200,16200,16200,16200,0
|
|
20240221,135200,186334000,16200,16200,16200,16200,0
|
|
20240221,135100,186334000,16200,16200,16200,16200,0
|
|
20240221,135000,186334000,16200,16200,16200,16200,0
|
|
20240221,134900,186334000,16200,16200,16200,16200,0
|
|
20240221,134800,186334000,16200,16200,16200,16200,1
|
|
20240221,134700,186317800,16200,16200,16200,16200,0
|
|
20240221,134600,186317800,16200,16200,16200,16200,0
|
|
20240221,134500,186317800,16200,16200,16200,16200,0
|
|
20240221,134400,186317800,16200,16200,16200,16200,0
|
|
20240221,134300,186317800,16200,16200,16200,16200,0
|
|
20240221,134200,186317800,16200,16200,16200,16200,0
|
|
20240221,134100,186317800,16200,16200,16200,16200,0
|
|
20240221,134000,186317800,16200,16200,16200,16200,0
|
|
20240221,133900,186317800,16200,16200,16200,16200,0
|
|
20240221,133800,186317800,16200,16200,16200,16200,0
|
|
20240221,133700,186317800,16200,16200,16200,16200,0
|
|
20240221,133600,186317800,16200,16200,16200,16200,0
|
|
20240221,133500,186317800,16200,16200,16200,16200,0
|
|
20240221,133400,186317800,16200,16200,16200,16200,0
|
|
20240221,133300,186317800,16200,16200,16200,16200,0
|
|
20240221,133200,186317800,16200,16200,16200,16200,150
|
|
20240221,133100,183887800,16200,16200,16200,16200,0
|
|
20240221,133000,183887800,16200,16160,16200,16160,391
|
|
20240221,132900,177557040,16170,16180,16180,16170,219
|
|
20240221,132800,174015410,16190,16190,16190,16190,0
|
|
20240221,132700,174015410,16190,16190,16190,16190,0
|
|
20240221,132600,174015410,16190,16190,16190,16190,3
|
|
20240221,132500,173966840,16190,16190,16190,16190,0
|
|
20240221,132400,173966840,16190,16190,16190,16190,3
|
|
20240221,132300,173918270,16190,16180,16190,16180,121
|
|
20240221,132200,171959550,16210,16210,16210,16210,1
|
|
20240221,132100,171943340,16170,16170,16170,16170,0
|
|
20240221,132000,171943340,16170,16170,16170,16170,0
|
|
20240221,131900,171943340,16170,16170,16170,16170,0
|
|
20240221,131800,171943340,16170,16170,16170,16170,2
|
|
20240221,131700,171911000,16180,16180,16180,16180,0
|
|
20240221,131600,171911000,16180,16180,16180,16180,0
|
|
20240221,131500,171911000,16180,16190,16190,16180,50
|
|
20240221,131400,171101980,16220,16220,16220,16220,0
|
|
20240221,131300,171101980,16220,16220,16220,16220,0
|
|
20240221,131200,171101980,16220,16220,16220,16220,0
|
|
20240221,131100,171101980,16220,16220,16220,16220,0
|
|
20240221,131000,171101980,16220,16220,16220,16220,0
|
|
20240221,130900,171101980,16220,16220,16220,16220,0
|
|
20240221,130800,171101980,16220,16220,16220,16220,0
|
|
20240221,130700,171101980,16220,16220,16220,16220,0
|
|
20240221,130600,171101980,16220,16220,16220,16220,0
|
|
20240221,130500,171101980,16220,16220,16220,16220,0
|
|
20240221,130400,171101980,16220,16220,16220,16220,0
|
|
20240221,130300,171101980,16220,16220,16220,16220,0
|
|
20240221,130200,171101980,16220,16220,16220,16220,0
|
|
20240221,130100,171101980,16220,16220,16220,16220,0
|
|
20240221,130000,171101980,16220,16220,16220,16220,0
|
|
20240221,125900,171101980,16220,16200,16220,16200,120
|
|
20240221,125800,169157200,16210,16210,16210,16210,0
|
|
20240221,125700,169157200,16210,16210,16210,16210,0
|
|
20240221,125600,169157200,16210,16210,16210,16210,0
|
|
20240221,125500,169157200,16210,16210,16210,16210,0
|
|
20240221,125400,169157200,16210,16210,16210,16210,0
|
|
20240221,125300,169157200,16210,16210,16210,16210,0
|
|
20240221,125200,169157200,16210,16210,16210,16210,22
|
|
20240221,125100,168800580,16210,16220,16220,16210,53
|
|
20240221,125000,167940950,16230,16210,16230,16210,67
|
|
20240221,124900,166853640,16210,16210,16210,16210,5
|
|
20240221,124800,166772590,16230,16230,16230,16230,0
|
|
20240221,124700,166772590,16230,16210,16230,16210,66
|
|
20240221,124600,165701490,16210,16210,16210,16210,0
|
|
20240221,124500,165701490,16210,16210,16210,16210,0
|
|
20240221,124400,165701490,16210,16210,16210,16210,3
|
|
20240221,124300,165652860,16210,16210,16210,16210,1
|
|
20240221,124200,165636650,16210,16210,16210,16210,5
|
|
20240221,124100,165555600,16230,16230,16230,16230,10
|
|
20240221,124000,165393300,16230,16230,16230,16230,3
|
|
20240221,123900,165344610,16230,16230,16230,16230,62
|
|
20240221,123800,164338350,16270,16270,16270,16270,0
|
|
20240221,123700,164338350,16270,16220,16270,16220,120
|
|
20240221,123600,162390150,16200,16200,16200,16200,0
|
|
20240221,123500,162390150,16200,16200,16200,16200,0
|
|
20240221,123400,162390150,16200,16200,16200,16200,0
|
|
20240221,123300,162390150,16200,16200,16200,16200,0
|
|
20240221,123200,162390150,16200,16200,16200,16200,0
|
|
20240221,123100,162390150,16200,16200,16200,16200,63
|
|
20240221,123000,161369550,16180,16180,16180,16180,0
|
|
20240221,122900,161369550,16180,16170,16180,16170,171
|
|
20240221,122800,158602830,16170,16170,16170,16170,5
|
|
20240221,122700,158521980,16170,16170,16170,16170,5
|
|
20240221,122600,158441130,16170,16160,16170,16160,126
|
|
20240221,122500,156404940,16170,16220,16220,16170,1956
|
|
20240221,122400,124718020,16220,16220,16220,16220,3
|
|
20240221,122300,124669360,16250,16250,16250,16250,0
|
|
20240221,122200,124669360,16250,16260,16260,16250,805
|
|
20240221,122100,111581140,16260,16260,16260,16260,284
|
|
20240221,122000,106963300,16280,16310,16310,16280,184
|
|
20240221,121900,103966580,16310,16310,16310,16310,1
|
|
20240221,121800,103950270,16330,16330,16330,16330,0
|
|
20240221,121700,103950270,16330,16330,16330,16330,0
|
|
20240221,121600,103950270,16330,16330,16330,16330,0
|
|
20240221,121500,103950270,16330,16330,16330,16330,0
|
|
20240221,121400,103950270,16330,16330,16330,16330,0
|
|
20240221,121300,103950270,16330,16330,16330,16330,0
|
|
20240221,121200,103950270,16330,16330,16330,16330,0
|
|
20240221,121100,103950270,16330,16330,16330,16330,0
|
|
20240221,121000,103950270,16330,16330,16330,16330,0
|
|
20240221,120900,103950270,16330,16330,16330,16330,0
|
|
20240221,120800,103950270,16330,16330,16330,16330,0
|
|
20240221,120700,103950270,16330,16330,16330,16330,0
|
|
20240221,120600,103950270,16330,16330,16330,16330,0
|
|
20240221,120500,103950270,16330,16330,16330,16330,0
|
|
20240221,120400,103950270,16330,16330,16330,16330,0
|
|
20240221,120300,103950270,16330,16330,16330,16330,0
|
|
20240221,120200,103950270,16330,16330,16330,16330,0
|
|
20240221,120100,103950270,16330,16330,16330,16330,0
|
|
20240221,120000,103950270,16330,16330,16330,16330,0
|
|
20240221,115900,103950270,16330,16330,16330,16330,0
|
|
20240221,115800,103950270,16330,16330,16330,16330,0
|
|
20240221,115700,103950270,16330,16330,16330,16330,0
|
|
20240221,115600,103950270,16330,16330,16330,16330,0
|
|
20240221,115500,103950270,16330,16330,16330,16330,0
|
|
20240221,115400,103950270,16330,16330,16330,16330,0
|
|
20240221,115300,103950270,16330,16330,16330,16330,0
|
|
20240221,115200,103950270,16330,16330,16330,16330,0
|
|
20240221,115100,103950270,16330,16330,16330,16330,0
|
|
20240221,115000,103950270,16330,16330,16330,16330,0
|
|
20240221,114900,103950270,16330,16330,16330,16330,0
|
|
20240221,114800,103950270,16330,16330,16330,16330,6
|
|
20240221,114700,103852290,16340,16340,16340,16340,0
|
|
20240221,114600,103852290,16340,16340,16340,16340,0
|
|
20240221,114500,103852290,16340,16340,16340,16340,0
|
|
20240221,114400,103852290,16340,16340,16340,16340,0
|
|
20240221,114300,103852290,16340,16340,16340,16340,0
|
|
20240221,114200,103852290,16340,16340,16340,16340,0
|
|
20240221,114100,103852290,16340,16340,16340,16340,0
|
|
20240221,114000,103852290,16340,16340,16340,16340,0
|
|
20240221,113900,103852290,16340,16340,16340,16340,0
|
|
20240221,113800,103852290,16340,16340,16340,16340,0
|
|
20240221,113700,103852290,16340,16340,16340,16340,0
|
|
20240221,113600,103852290,16340,16340,16340,16340,0
|
|
20240221,113500,103852290,16340,16340,16340,16340,0
|
|
20240221,113400,103852290,16340,16340,16340,16340,0
|
|
20240221,113300,103852290,16340,16340,16340,16340,0
|
|
20240221,113200,103852290,16340,16340,16340,16340,0
|
|
20240221,113100,103852290,16340,16340,16340,16340,0
|
|
20240221,113000,103852290,16340,16340,16340,16340,0
|
|
20240221,112900,103852290,16340,16340,16340,16340,1
|
|
20240221,112800,103835950,16300,16300,16300,16300,0
|
|
20240221,112700,103835950,16300,16300,16300,16300,0
|
|
20240221,112600,103835950,16300,16300,16300,16300,80
|
|
20240221,112500,102531950,16300,16300,16300,16300,1
|
|
20240221,112400,102515650,16340,16340,16340,16340,1
|
|
20240221,112300,102499310,16290,16300,16300,16290,400
|
|
20240221,112200,95982690,16340,16340,16340,16340,1
|
|
20240221,112100,95966350,16300,16300,16300,16300,11
|
|
20240221,112000,95787050,16300,16300,16300,16300,309
|
|
20240221,111900,90750350,16340,16340,16340,16340,0
|
|
20240221,111800,90750350,16340,16340,16340,16340,0
|
|
20240221,111700,90750350,16340,16340,16340,16340,0
|
|
20240221,111600,90750350,16340,16340,16340,16340,0
|
|
20240221,111500,90750350,16340,16340,16340,16340,0
|
|
20240221,111400,90750350,16340,16340,16340,16340,0
|
|
20240221,111300,90750350,16340,16340,16340,16340,0
|
|
20240221,111200,90750350,16340,16340,16340,16340,120
|
|
20240221,111100,88789550,16340,16340,16340,16340,0
|
|
20240221,111000,88789550,16340,16340,16340,16340,0
|
|
20240221,110900,88789550,16340,16340,16340,16340,0
|
|
20240221,110800,88789550,16340,16340,16340,16340,0
|
|
20240221,110700,88789550,16340,16340,16340,16340,11
|
|
20240221,110600,88609810,16340,16340,16340,16340,1
|
|
20240221,110500,88593470,16300,16300,16300,16300,3
|
|
20240221,110400,88544570,16300,16300,16300,16300,0
|
|
20240221,110300,88544570,16300,16300,16300,16300,0
|
|
20240221,110200,88544570,16300,16300,16300,16300,0
|
|
20240221,110100,88544570,16300,16300,16300,16300,0
|
|
20240221,110000,88544570,16300,16300,16300,16300,77
|
|
20240221,105900,87289470,16320,16360,16360,16320,101
|
|
20240221,105800,85641010,16360,16360,16360,16360,0
|
|
20240221,105700,85641010,16360,16360,16360,16360,0
|
|
20240221,105600,85641010,16360,16360,16360,16360,62
|
|
20240221,105500,84626690,16360,16360,16360,16360,0
|
|
20240221,105400,84626690,16360,16360,16360,16360,0
|
|
20240221,105300,84626690,16360,16360,16360,16360,0
|
|
20240221,105200,84626690,16360,16360,16360,16360,0
|
|
20240221,105100,84626690,16360,16360,16360,16360,62
|
|
20240221,105000,83612370,16400,16400,16400,16400,0
|
|
20240221,104900,83612370,16400,16400,16400,16400,0
|
|
20240221,104800,83612370,16400,16360,16400,16360,110
|
|
20240221,104700,81811570,16360,16360,16360,16360,0
|
|
20240221,104600,81811570,16360,16360,16360,16360,0
|
|
20240221,104500,81811570,16360,16360,16360,16360,0
|
|
20240221,104400,81811570,16360,16360,16360,16360,0
|
|
20240221,104300,81811570,16360,16360,16360,16360,0
|
|
20240221,104200,81811570,16360,16360,16360,16360,0
|
|
20240221,104100,81811570,16360,16360,16360,16360,0
|
|
20240221,104000,81811570,16360,16360,16360,16360,12
|
|
20240221,103900,81615250,16340,16340,16340,16340,10
|
|
20240221,103800,81451850,16330,16330,16330,16330,0
|
|
20240221,103700,81451850,16330,16330,16330,16330,0
|
|
20240221,103600,81451850,16330,16330,16330,16330,0
|
|
20240221,103500,81451850,16330,16330,16330,16330,0
|
|
20240221,103400,81451850,16330,16330,16330,16330,0
|
|
20240221,103300,81451850,16330,16330,16330,16330,0
|
|
20240221,103200,81451850,16330,16330,16330,16330,0
|
|
20240221,103100,81451850,16330,16330,16330,16330,0
|
|
20240221,103000,81451850,16330,16330,16330,16330,1
|
|
20240221,102900,81435520,16350,16350,16350,16350,0
|
|
20240221,102800,81435520,16350,16350,16350,16350,1
|
|
20240221,102700,81419170,16360,16360,16360,16360,0
|
|
20240221,102600,81419170,16360,16360,16360,16360,0
|
|
20240221,102500,81419170,16360,16360,16360,16360,0
|
|
20240221,102400,81419170,16360,16360,16360,16360,0
|
|
20240221,102300,81419170,16360,16360,16360,16360,62
|
|
20240221,102200,80404850,16390,16390,16390,16390,0
|
|
20240221,102100,80404850,16390,16390,16390,16390,152
|
|
20240221,102000,77913570,16390,16390,16390,16390,0
|
|
20240221,101900,77913570,16390,16390,16390,16390,62
|
|
20240221,101800,76897390,16390,16390,16390,16390,0
|
|
20240221,101700,76897390,16390,16390,16390,16390,0
|
|
20240221,101600,76897390,16390,16390,16390,16390,0
|
|
20240221,101500,76897390,16390,16390,16390,16390,0
|
|
20240221,101400,76897390,16390,16390,16390,16390,0
|
|
20240221,101300,76897390,16390,16390,16390,16390,0
|
|
20240221,101200,76897390,16390,16380,16390,16380,11
|
|
20240221,101100,76717110,16400,16400,16400,16400,0
|
|
20240221,101000,76717110,16400,16400,16400,16400,0
|
|
20240221,100900,76717110,16400,16400,16400,16400,0
|
|
20240221,100800,76717110,16400,16400,16400,16400,0
|
|
20240221,100700,76717110,16400,16400,16400,16400,33
|
|
20240221,100600,76175910,16410,16410,16410,16410,20
|
|
20240221,100500,75847710,16410,16410,16410,16410,0
|
|
20240221,100400,75847710,16410,16410,16410,16410,0
|
|
20240221,100300,75847710,16410,16410,16410,16410,0
|
|
20240221,100200,75847710,16410,16410,16410,16410,2
|
|
20240221,100100,75814890,16400,16400,16400,16400,0
|
|
20240221,100000,75814890,16400,16400,16400,16400,0
|
|
20240221,095900,75814890,16400,16400,16400,16400,0
|
|
20240221,095800,75814890,16400,16400,16400,16400,30
|
|
20240221,095700,75322890,16400,16400,16400,16400,0
|
|
20240221,095600,75322890,16400,16400,16400,16400,0
|
|
20240221,095500,75322890,16400,16370,16400,16370,211
|
|
20240221,095400,71866300,16330,16330,16330,16330,0
|
|
20240221,095300,71866300,16330,16330,16330,16330,50
|
|
20240221,095200,71049800,16330,16330,16330,16330,296
|
|
20240221,095100,66216120,16330,16330,16330,16330,0
|
|
20240221,095000,66216120,16330,16330,16330,16330,207
|
|
20240221,094900,62835810,16330,16330,16330,16330,35
|
|
20240221,094800,62264260,16330,16340,16340,16330,187
|
|
20240221,094700,59210400,16340,16340,16340,16340,0
|
|
20240221,094600,59210400,16340,16340,16340,16340,5
|
|
20240221,094500,59128700,16340,16340,16340,16340,0
|
|
20240221,094400,59128700,16340,16340,16340,16340,0
|
|
20240221,094300,59128700,16340,16340,16340,16340,0
|
|
20240221,094200,59128700,16340,16340,16340,16340,0
|
|
20240221,094100,59128700,16340,16340,16340,16340,0
|
|
20240221,094000,59128700,16340,16340,16340,16340,0
|
|
20240221,093900,59128700,16340,16340,16340,16340,1
|
|
20240221,093800,59112360,16340,16340,16340,16340,0
|
|
20240221,093700,59112360,16340,16340,16340,16340,2
|
|
20240221,093600,59079680,16340,16410,16410,16340,201
|
|
20240221,093500,55790670,16390,16390,16390,16390,0
|
|
20240221,093400,55790670,16390,16390,16390,16390,0
|
|
20240221,093300,55790670,16390,16390,16390,16390,0
|
|
20240221,093200,55790670,16390,16390,16390,16390,0
|
|
20240221,093100,55790670,16390,16390,16390,16390,0
|
|
20240221,093000,55790670,16390,16390,16390,16390,3
|
|
20240221,092900,55741500,16390,16400,16400,16390,19
|
|
20240221,092800,55430060,16430,16430,16430,16430,20
|
|
20240221,092700,55101460,16430,16430,16430,16430,1
|
|
20240221,092600,55085030,16500,16500,16500,16500,6
|
|
20240221,092500,54986030,16460,16380,16500,16350,986
|
|
20240221,092400,38761200,16410,16410,16410,16410,3
|
|
20240221,092300,38711970,16390,16330,16410,16330,259
|
|
20240221,092200,34475710,16310,16350,16360,16290,184
|
|
20240221,092100,31472570,16350,16430,16430,16350,290
|
|
20240221,092000,26718840,16430,16430,16430,16430,61
|
|
20240221,091900,25716610,16470,16490,16490,16410,329
|
|
20240221,091800,20314420,16450,16450,16450,16450,1
|
|
20240221,091700,20297970,16450,16450,16450,16450,0
|
|
20240221,091600,20297970,16450,16450,16450,16450,2
|
|
20240221,091500,20265070,16490,16450,16490,16450,100
|
|
20240221,091400,18617420,16450,16450,16450,16450,500
|
|
20240221,091300,10392420,16440,16440,16440,16440,15
|
|
20240221,091200,10145820,16420,16420,16420,16420,0
|
|
20240221,091100,10145820,16420,16420,16420,16420,0
|
|
20240221,091000,10145820,16420,16420,16420,16420,32
|
|
20240221,090900,9620380,16400,16400,16400,16400,0
|
|
20240221,090800,9620380,16400,16400,16400,16400,0
|
|
20240221,090700,9620380,16400,16400,16400,16400,199
|
|
20240221,090600,6356780,16400,16390,16400,16390,8
|
|
20240221,090500,6225650,16390,16390,16390,16390,5
|
|
20240221,090400,6143700,16380,16330,16380,16330,135
|
|
20240221,090300,3936350,16320,16320,16320,16320,32
|
|
20240221,090200,3414110,16320,16250,16320,16210,123
|
|
20240221,090100,1418940,16270,16270,16270,16270,0
|
|
20240221,090000,1418940,16270,16320,16320,16270,87
|