645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194200,82804875,4225,4225,4225,4225,476
|
|
20240221,194100,82804875,4225,4225,4225,4225,0
|
|
20240221,194000,82804875,4225,4225,4225,4225,0
|
|
20240221,193900,82804875,4225,4225,4225,4225,0
|
|
20240221,193800,82804875,4225,4225,4225,4225,0
|
|
20240221,193700,82804875,4225,4225,4225,4225,0
|
|
20240221,193600,82804875,4225,4225,4225,4225,0
|
|
20240221,193500,82804875,4225,4225,4225,4225,0
|
|
20240221,193400,82804875,4225,4225,4225,4225,0
|
|
20240221,193300,82804875,4225,4225,4225,4225,0
|
|
20240221,193200,82804875,4225,4225,4225,4225,0
|
|
20240221,193100,82804875,4225,4225,4225,4225,0
|
|
20240221,193000,82804875,4225,4225,4225,4225,0
|
|
20240221,192900,82804875,4225,4225,4225,4225,0
|
|
20240221,192800,82804875,4225,4225,4225,4225,0
|
|
20240221,192700,82804875,4225,4225,4225,4225,0
|
|
20240221,192600,82804875,4225,4225,4225,4225,0
|
|
20240221,192500,82804875,4225,4225,4225,4225,0
|
|
20240221,192400,82804875,4225,4225,4225,4225,0
|
|
20240221,192300,82804875,4225,4225,4225,4225,0
|
|
20240221,192200,82804875,4225,4225,4225,4225,0
|
|
20240221,192100,82804875,4225,4225,4225,4225,0
|
|
20240221,192000,82804875,4225,4225,4225,4225,0
|
|
20240221,191900,82804875,4225,4225,4225,4225,0
|
|
20240221,191800,82804875,4225,4225,4225,4225,0
|
|
20240221,191700,82804875,4225,4225,4225,4225,0
|
|
20240221,191600,82804875,4225,4225,4225,4225,0
|
|
20240221,191500,82804875,4225,4225,4225,4225,0
|
|
20240221,191400,82804875,4225,4225,4225,4225,0
|
|
20240221,191300,82804875,4225,4225,4225,4225,0
|
|
20240221,191200,82804875,4225,4225,4225,4225,476
|
|
20240221,191100,82804875,4225,4225,4225,4225,0
|
|
20240221,191000,82804875,4225,4225,4225,4225,0
|
|
20240221,190900,82804875,4225,4225,4225,4225,0
|
|
20240221,190800,82804875,4225,4225,4225,4225,0
|
|
20240221,190700,82804875,4225,4225,4225,4225,0
|
|
20240221,190600,82804875,4225,4225,4225,4225,0
|
|
20240221,190500,82804875,4225,4225,4225,4225,0
|
|
20240221,190400,82804875,4225,4225,4225,4225,0
|
|
20240221,190300,82804875,4225,4225,4225,4225,0
|
|
20240221,190200,82804875,4225,4225,4225,4225,0
|
|
20240221,190100,82804875,4225,4225,4225,4225,0
|
|
20240221,190000,82804875,4225,4225,4225,4225,0
|
|
20240221,185900,82804875,4225,4225,4225,4225,0
|
|
20240221,185800,82804875,4225,4225,4225,4225,0
|
|
20240221,185700,82804875,4225,4225,4225,4225,0
|
|
20240221,185600,82804875,4225,4225,4225,4225,0
|
|
20240221,185500,82804875,4225,4225,4225,4225,0
|
|
20240221,185400,82804875,4225,4225,4225,4225,0
|
|
20240221,185300,82804875,4225,4225,4225,4225,0
|
|
20240221,185200,82804875,4225,4225,4225,4225,0
|
|
20240221,185100,82804875,4225,4225,4225,4225,0
|
|
20240221,185000,82804875,4225,4225,4225,4225,0
|
|
20240221,184900,82804875,4225,4225,4225,4225,0
|
|
20240221,184800,82804875,4225,4225,4225,4225,0
|
|
20240221,184700,82804875,4225,4225,4225,4225,0
|
|
20240221,184600,82804875,4225,4225,4225,4225,0
|
|
20240221,184500,82804875,4225,4225,4225,4225,0
|
|
20240221,184400,82804875,4225,4225,4225,4225,0
|
|
20240221,184300,82804875,4225,4225,4225,4225,0
|
|
20240221,184200,82804875,4225,4225,4225,4225,476
|
|
20240221,184100,82804875,4225,4225,4225,4225,0
|
|
20240221,184000,82804875,4225,4225,4225,4225,0
|
|
20240221,183900,82804875,4225,4225,4225,4225,0
|
|
20240221,183800,82804875,4225,4225,4225,4225,0
|
|
20240221,183700,82804875,4225,4225,4225,4225,0
|
|
20240221,183600,82804875,4225,4225,4225,4225,0
|
|
20240221,183500,82804875,4225,4225,4225,4225,0
|
|
20240221,183400,82804875,4225,4225,4225,4225,0
|
|
20240221,183300,82804875,4225,4225,4225,4225,0
|
|
20240221,183200,82804875,4225,4225,4225,4225,0
|
|
20240221,183100,82804875,4225,4225,4225,4225,0
|
|
20240221,183000,82804875,4225,4225,4225,4225,0
|
|
20240221,182900,82804875,4225,4225,4225,4225,0
|
|
20240221,182800,82804875,4225,4225,4225,4225,0
|
|
20240221,182700,82804875,4225,4225,4225,4225,0
|
|
20240221,182600,82804875,4225,4225,4225,4225,0
|
|
20240221,182500,82804875,4225,4225,4225,4225,0
|
|
20240221,182400,82804875,4225,4225,4225,4225,0
|
|
20240221,182300,82804875,4225,4225,4225,4225,0
|
|
20240221,182200,82804875,4225,4225,4225,4225,0
|
|
20240221,182100,82804875,4225,4225,4225,4225,0
|
|
20240221,182000,82804875,4225,4225,4225,4225,0
|
|
20240221,181900,82804875,4225,4225,4225,4225,0
|
|
20240221,181800,82804875,4225,4225,4225,4225,0
|
|
20240221,181700,82804875,4225,4225,4225,4225,0
|
|
20240221,181600,82804875,4225,4225,4225,4225,0
|
|
20240221,181500,82804875,4225,4225,4225,4225,0
|
|
20240221,181400,82804875,4225,4225,4225,4225,0
|
|
20240221,181300,82804875,4225,4225,4225,4225,0
|
|
20240221,181200,82804875,4225,4225,4225,4225,476
|
|
20240221,181100,82804875,4225,4225,4225,4225,0
|
|
20240221,181000,82804875,4225,4225,4225,4225,0
|
|
20240221,180900,82804875,4225,4225,4225,4225,0
|
|
20240221,180800,82804875,4225,4225,4225,4225,0
|
|
20240221,180700,82804875,4225,4225,4225,4225,0
|
|
20240221,180600,82804875,4225,4225,4225,4225,0
|
|
20240221,180500,82804875,4225,4225,4225,4225,0
|
|
20240221,180400,82804875,4225,4225,4225,4225,0
|
|
20240221,180300,82804875,4225,4225,4225,4225,0
|
|
20240221,180200,82804875,4225,4225,4225,4225,0
|
|
20240221,180100,82804875,4225,4225,4225,4225,0
|
|
20240221,180000,82804875,4225,4225,4225,4225,0
|
|
20240221,175900,82804875,4225,4225,4225,4225,0
|
|
20240221,175800,82804875,4225,4225,4225,4225,0
|
|
20240221,175700,82804875,4225,4225,4225,4225,0
|
|
20240221,175600,82804875,4225,4225,4225,4225,0
|
|
20240221,175500,82804875,4225,4225,4225,4225,0
|
|
20240221,175400,82804875,4225,4225,4225,4225,0
|
|
20240221,175300,82804875,4225,4225,4225,4225,0
|
|
20240221,175200,82804875,4225,4225,4225,4225,0
|
|
20240221,175100,82804875,4225,4225,4225,4225,0
|
|
20240221,175000,82804875,4225,4225,4225,4225,0
|
|
20240221,174900,82804875,4225,4225,4225,4225,0
|
|
20240221,174800,82804875,4225,4225,4225,4225,0
|
|
20240221,174700,82804875,4225,4225,4225,4225,0
|
|
20240221,174600,82804875,4225,4225,4225,4225,0
|
|
20240221,174500,82804875,4225,4225,4225,4225,0
|
|
20240221,174400,82804875,4225,4225,4225,4225,0
|
|
20240221,174300,82804875,4225,4225,4225,4225,0
|
|
20240221,174200,82804875,4225,4225,4225,4225,476
|
|
20240221,174100,82804875,4225,4225,4225,4225,0
|
|
20240221,174000,82804875,4225,4225,4225,4225,0
|
|
20240221,173900,82804875,4225,4225,4225,4225,0
|
|
20240221,173800,82804875,4225,4225,4225,4225,0
|
|
20240221,173700,82804875,4225,4225,4225,4225,0
|
|
20240221,173600,82804875,4225,4225,4225,4225,0
|
|
20240221,173500,82804875,4225,4225,4225,4225,0
|
|
20240221,173400,82804875,4225,4225,4225,4225,0
|
|
20240221,173300,82804875,4225,4225,4225,4225,0
|
|
20240221,173200,82804875,4225,4225,4225,4225,0
|
|
20240221,173100,82804875,4225,4225,4225,4225,0
|
|
20240221,173000,82804875,4225,4225,4225,4225,0
|
|
20240221,172900,82804875,4225,4225,4225,4225,0
|
|
20240221,172800,82804875,4225,4225,4225,4225,0
|
|
20240221,172700,82804875,4225,4225,4225,4225,0
|
|
20240221,172600,82804875,4225,4225,4225,4225,0
|
|
20240221,172500,82804875,4225,4225,4225,4225,0
|
|
20240221,172400,82804875,4225,4225,4225,4225,0
|
|
20240221,172300,82804875,4225,4225,4225,4225,0
|
|
20240221,172200,82804875,4225,4225,4225,4225,0
|
|
20240221,172100,82804875,4225,4225,4225,4225,0
|
|
20240221,172000,82804875,4225,4225,4225,4225,0
|
|
20240221,171900,82804875,4225,4225,4225,4225,0
|
|
20240221,171800,82804875,4225,4225,4225,4225,0
|
|
20240221,171700,82804875,4225,4225,4225,4225,0
|
|
20240221,171600,82804875,4225,4225,4225,4225,0
|
|
20240221,171500,82804875,4225,4225,4225,4225,0
|
|
20240221,171400,82804875,4225,4225,4225,4225,0
|
|
20240221,171300,82804875,4225,4225,4225,4225,0
|
|
20240221,171200,82804875,4225,4225,4225,4225,476
|
|
20240221,171100,82804875,4225,4225,4225,4225,0
|
|
20240221,171000,82804875,4225,4225,4225,4225,0
|
|
20240221,170900,82804875,4225,4225,4225,4225,0
|
|
20240221,170800,82804875,4225,4225,4225,4225,0
|
|
20240221,170700,82804875,4225,4225,4225,4225,0
|
|
20240221,170600,82804875,4225,4225,4225,4225,0
|
|
20240221,170500,82804875,4225,4225,4225,4225,0
|
|
20240221,170400,82804875,4225,4225,4225,4225,0
|
|
20240221,170300,82804875,4225,4225,4225,4225,0
|
|
20240221,170200,82804875,4225,4225,4225,4225,0
|
|
20240221,170100,82804875,4225,4225,4225,4225,0
|
|
20240221,170000,82804875,4225,4225,4225,4225,0
|
|
20240221,165900,82804875,4225,4225,4225,4225,0
|
|
20240221,165800,82804875,4225,4225,4225,4225,0
|
|
20240221,165700,82804875,4225,4225,4225,4225,0
|
|
20240221,165600,82804875,4225,4225,4225,4225,0
|
|
20240221,165500,82804875,4225,4225,4225,4225,0
|
|
20240221,165400,82804875,4225,4225,4225,4225,0
|
|
20240221,165300,82804875,4225,4225,4225,4225,0
|
|
20240221,165200,82804875,4225,4225,4225,4225,0
|
|
20240221,165100,82804875,4225,4225,4225,4225,0
|
|
20240221,165000,82804875,4225,4225,4225,4225,0
|
|
20240221,164900,82804875,4225,4225,4225,4225,0
|
|
20240221,164800,82804875,4225,4225,4225,4225,0
|
|
20240221,164700,82804875,4225,4225,4225,4225,0
|
|
20240221,164600,82804875,4225,4225,4225,4225,0
|
|
20240221,164500,82804875,4225,4225,4225,4225,0
|
|
20240221,164400,82804875,4225,4225,4225,4225,0
|
|
20240221,164300,82804875,4225,4225,4225,4225,0
|
|
20240221,164200,82804875,4225,4225,4225,4225,476
|
|
20240221,164100,82804875,4225,4225,4225,4225,0
|
|
20240221,164000,82804875,4225,4225,4225,4225,0
|
|
20240221,163900,82804875,4225,4225,4225,4225,0
|
|
20240221,163800,82804875,4225,4225,4225,4225,0
|
|
20240221,163700,82804875,4225,4225,4225,4225,0
|
|
20240221,163600,82804875,4225,4225,4225,4225,0
|
|
20240221,163500,82804875,4225,4225,4225,4225,0
|
|
20240221,163400,82804875,4225,4225,4225,4225,0
|
|
20240221,163300,82804875,4225,4225,4225,4225,0
|
|
20240221,163200,82804875,4225,4225,4225,4225,0
|
|
20240221,163100,82804875,4225,4225,4225,4225,0
|
|
20240221,163000,82804875,4225,4225,4225,4225,0
|
|
20240221,162900,82804875,4225,4225,4225,4225,0
|
|
20240221,162800,82804875,4225,4225,4225,4225,0
|
|
20240221,162700,82804875,4225,4225,4225,4225,0
|
|
20240221,162600,82804875,4225,4225,4225,4225,0
|
|
20240221,162500,82804875,4225,4225,4225,4225,0
|
|
20240221,162400,82804875,4225,4225,4225,4225,0
|
|
20240221,162300,82804875,4225,4225,4225,4225,0
|
|
20240221,162200,82804875,4225,4225,4225,4225,0
|
|
20240221,162100,82804875,4225,4225,4225,4225,0
|
|
20240221,162000,82804875,4225,4225,4225,4225,0
|
|
20240221,161900,82804875,4225,4225,4225,4225,0
|
|
20240221,161800,82804875,4225,4225,4225,4225,0
|
|
20240221,161700,82804875,4225,4225,4225,4225,0
|
|
20240221,161600,82804875,4225,4225,4225,4225,0
|
|
20240221,161500,82804875,4225,4225,4225,4225,0
|
|
20240221,161400,82804875,4225,4225,4225,4225,0
|
|
20240221,161300,82804875,4225,4225,4225,4225,0
|
|
20240221,161200,82804875,4225,4225,4225,4225,476
|
|
20240221,161100,82804875,4225,4225,4225,4225,0
|
|
20240221,161000,82804875,4225,4225,4225,4225,0
|
|
20240221,160900,82804875,4225,4225,4225,4225,0
|
|
20240221,160800,82804875,4225,4225,4225,4225,0
|
|
20240221,160700,82804875,4225,4225,4225,4225,0
|
|
20240221,160600,82804875,4225,4225,4225,4225,0
|
|
20240221,160500,82804875,4225,4225,4225,4225,0
|
|
20240221,160400,82804875,4225,4225,4225,4225,0
|
|
20240221,160300,82804875,4225,4225,4225,4225,0
|
|
20240221,160200,82804875,4225,4225,4225,4225,0
|
|
20240221,160100,82804875,4225,4225,4225,4225,0
|
|
20240221,160000,82804875,4225,4225,4225,4225,0
|
|
20240221,155900,82804875,4225,4225,4225,4225,0
|
|
20240221,155800,82804875,4225,4225,4225,4225,0
|
|
20240221,155700,82804875,4225,4225,4225,4225,0
|
|
20240221,155600,82804875,4225,4225,4225,4225,0
|
|
20240221,155500,82804875,4225,4225,4225,4225,0
|
|
20240221,155400,82804875,4225,4225,4225,4225,0
|
|
20240221,155300,82804875,4225,4225,4225,4225,0
|
|
20240221,155200,82804875,4225,4225,4225,4225,0
|
|
20240221,155100,82804875,4225,4225,4225,4225,0
|
|
20240221,155000,82804875,4225,4225,4225,4225,0
|
|
20240221,154900,82804875,4225,4225,4225,4225,0
|
|
20240221,154800,82804875,4225,4225,4225,4225,0
|
|
20240221,154700,82804875,4225,4225,4225,4225,0
|
|
20240221,154600,82804875,4225,4225,4225,4225,0
|
|
20240221,154500,82804875,4225,4225,4225,4225,0
|
|
20240221,154400,82804875,4225,4225,4225,4225,0
|
|
20240221,154300,82804875,4225,4225,4225,4225,0
|
|
20240221,154200,82804875,4225,4225,4225,4225,476
|
|
20240221,154100,82804875,4225,4225,4225,4225,0
|
|
20240221,154000,82804875,4225,4225,4225,4225,0
|
|
20240221,153900,82804875,4225,4225,4225,4225,0
|
|
20240221,153800,82804875,4225,4225,4225,4225,0
|
|
20240221,153700,82804875,4225,4225,4225,4225,0
|
|
20240221,153600,82804875,4225,4225,4225,4225,0
|
|
20240221,153500,82804875,4225,4225,4225,4225,0
|
|
20240221,153400,82804875,4225,4225,4225,4225,0
|
|
20240221,153300,82804875,4225,4225,4225,4225,0
|
|
20240221,153200,82804875,4225,4225,4225,4225,0
|
|
20240221,153100,82804875,4225,4225,4225,4225,0
|
|
20240221,153000,82804875,4225,4225,4225,4225,476
|
|
20240221,152900,80793775,4220,4220,4220,4220,0
|
|
20240221,152800,80793775,4220,4220,4220,4220,0
|
|
20240221,152700,80793775,4220,4220,4220,4220,0
|
|
20240221,152600,80793775,4220,4220,4220,4220,0
|
|
20240221,152500,80793775,4220,4220,4220,4220,0
|
|
20240221,152400,80793775,4220,4220,4220,4220,0
|
|
20240221,152300,80793775,4220,4220,4220,4220,0
|
|
20240221,152200,80793775,4220,4220,4220,4220,0
|
|
20240221,152100,80793775,4220,4220,4220,4220,0
|
|
20240221,152000,80793775,4220,4220,4220,4220,0
|
|
20240221,151900,80793775,4220,4210,4220,4210,38
|
|
20240221,151800,80633515,4220,4220,4220,4220,28
|
|
20240221,151700,80515355,4210,4210,4210,4210,15
|
|
20240221,151600,80452205,4210,4220,4220,4210,29
|
|
20240221,151500,80329835,4210,4210,4210,4210,0
|
|
20240221,151400,80329835,4210,4210,4210,4210,2089
|
|
20240221,151300,71535145,4220,4220,4220,4220,141
|
|
20240221,151200,70940125,4220,4220,4220,4220,0
|
|
20240221,151100,70940125,4220,4220,4220,4220,3
|
|
20240221,151000,70927465,4220,4220,4220,4220,41
|
|
20240221,150900,70754445,4220,4220,4220,4220,1
|
|
20240221,150800,70750225,4225,4225,4225,4225,0
|
|
20240221,150700,70750225,4225,4225,4225,4225,10
|
|
20240221,150600,70707975,4220,4220,4220,4220,0
|
|
20240221,150500,70707975,4220,4220,4220,4220,0
|
|
20240221,150400,70707975,4220,4220,4220,4220,0
|
|
20240221,150300,70707975,4220,4220,4220,4220,787
|
|
20240221,150200,67386835,4215,4215,4215,4215,0
|
|
20240221,150100,67386835,4215,4215,4215,4215,0
|
|
20240221,150000,67386835,4215,4215,4215,4210,853
|
|
20240221,145900,63791865,4230,4230,4230,4230,0
|
|
20240221,145800,63791865,4230,4215,4230,4215,212
|
|
20240221,145700,62898255,4220,4220,4220,4220,0
|
|
20240221,145600,62898255,4220,4220,4220,4220,0
|
|
20240221,145500,62898255,4220,4220,4220,4220,0
|
|
20240221,145400,62898255,4220,4220,4220,4220,285
|
|
20240221,145300,61695555,4225,4225,4225,4225,0
|
|
20240221,145200,61695555,4225,4225,4225,4225,266
|
|
20240221,145100,60571705,4225,4225,4225,4225,7
|
|
20240221,145000,60542130,4225,4225,4225,4225,45
|
|
20240221,144900,60352005,4225,4225,4225,4225,0
|
|
20240221,144800,60352005,4225,4225,4225,4225,9
|
|
20240221,144700,60313980,4225,4225,4225,4225,0
|
|
20240221,144600,60313980,4225,4225,4225,4225,0
|
|
20240221,144500,60313980,4225,4225,4225,4225,0
|
|
20240221,144400,60313980,4225,4225,4225,4225,0
|
|
20240221,144300,60313980,4225,4225,4225,4225,1
|
|
20240221,144200,60309755,4230,4230,4230,4230,1
|
|
20240221,144100,60305525,4220,4220,4220,4220,0
|
|
20240221,144000,60305525,4220,4220,4220,4220,0
|
|
20240221,143900,60305525,4220,4220,4220,4220,0
|
|
20240221,143800,60305525,4220,4220,4220,4220,0
|
|
20240221,143700,60305525,4220,4220,4220,4220,0
|
|
20240221,143600,60305525,4220,4220,4220,4220,0
|
|
20240221,143500,60305525,4220,4220,4220,4220,0
|
|
20240221,143400,60305525,4220,4220,4220,4220,642
|
|
20240221,143300,57596285,4225,4225,4225,4225,0
|
|
20240221,143200,57596285,4225,4225,4225,4225,0
|
|
20240221,143100,57596285,4225,4225,4225,4225,20
|
|
20240221,143000,57511785,4225,4225,4225,4225,0
|
|
20240221,142900,57511785,4225,4225,4225,4225,0
|
|
20240221,142800,57511785,4225,4225,4225,4225,0
|
|
20240221,142700,57511785,4225,4225,4225,4225,0
|
|
20240221,142600,57511785,4225,4225,4225,4225,1
|
|
20240221,142500,57507560,4230,4230,4230,4230,0
|
|
20240221,142400,57507560,4230,4230,4230,4230,0
|
|
20240221,142300,57507560,4230,4230,4230,4230,0
|
|
20240221,142200,57507560,4230,4230,4235,4230,223
|
|
20240221,142100,56564155,4230,4230,4230,4230,200
|
|
20240221,142000,55718155,4230,4230,4230,4230,0
|
|
20240221,141900,55718155,4230,4230,4230,4230,200
|
|
20240221,141800,54872155,4230,4230,4230,4230,50
|
|
20240221,141700,54660655,4220,4220,4220,4220,0
|
|
20240221,141600,54660655,4220,4230,4230,4220,1484
|
|
20240221,141500,48385035,4220,4220,4220,4220,0
|
|
20240221,141400,48385035,4220,4220,4230,4220,373
|
|
20240221,141300,46807975,4230,4230,4230,4230,300
|
|
20240221,141200,45538975,4220,4220,4220,4220,0
|
|
20240221,141100,45538975,4220,4220,4220,4220,238
|
|
20240221,141000,44534615,4220,4220,4220,4220,29
|
|
20240221,140900,44412235,4220,4220,4220,4220,0
|
|
20240221,140800,44412235,4220,4220,4220,4220,0
|
|
20240221,140700,44412235,4220,4220,4220,4220,0
|
|
20240221,140600,44412235,4220,4220,4220,4220,1012
|
|
20240221,140500,40141595,4230,4230,4230,4230,0
|
|
20240221,140400,40141595,4230,4230,4230,4230,0
|
|
20240221,140300,40141595,4230,4230,4230,4230,0
|
|
20240221,140200,40141595,4230,4230,4230,4230,5
|
|
20240221,140100,40120445,4230,4230,4230,4230,0
|
|
20240221,140000,40120445,4230,4230,4230,4230,0
|
|
20240221,135900,40120445,4230,4230,4230,4230,0
|
|
20240221,135800,40120445,4230,4230,4230,4230,0
|
|
20240221,135700,40120445,4230,4230,4230,4230,0
|
|
20240221,135600,40120445,4230,4230,4230,4230,0
|
|
20240221,135500,40120445,4230,4230,4230,4230,0
|
|
20240221,135400,40120445,4230,4230,4230,4230,1
|
|
20240221,135300,40116215,4225,4225,4225,4225,100
|
|
20240221,135200,39693715,4225,4225,4225,4225,0
|
|
20240221,135100,39693715,4225,4225,4225,4225,95
|
|
20240221,135000,39292340,4225,4225,4225,4225,0
|
|
20240221,134900,39292340,4225,4225,4225,4225,31
|
|
20240221,134800,39161365,4225,4225,4225,4225,70
|
|
20240221,134700,38865615,4230,4230,4230,4230,0
|
|
20240221,134600,38865615,4230,4230,4230,4230,0
|
|
20240221,134500,38865615,4230,4230,4230,4230,0
|
|
20240221,134400,38865615,4230,4230,4230,4230,0
|
|
20240221,134300,38865615,4230,4230,4230,4230,0
|
|
20240221,134200,38865615,4230,4230,4230,4230,1
|
|
20240221,134100,38861385,4220,4220,4220,4220,0
|
|
20240221,134000,38861385,4220,4220,4220,4220,0
|
|
20240221,133900,38861385,4220,4220,4220,4220,539
|
|
20240221,133800,36586805,4230,4230,4230,4230,0
|
|
20240221,133700,36586805,4230,4230,4230,4230,0
|
|
20240221,133600,36586805,4230,4230,4230,4230,1
|
|
20240221,133500,36582575,4220,4220,4220,4220,0
|
|
20240221,133400,36582575,4220,4220,4220,4220,0
|
|
20240221,133300,36582575,4220,4220,4220,4220,0
|
|
20240221,133200,36582575,4220,4220,4220,4220,1040
|
|
20240221,133100,32193775,4225,4225,4225,4225,2
|
|
20240221,133000,32185325,4230,4230,4230,4230,1
|
|
20240221,132900,32181095,4230,4230,4230,4230,0
|
|
20240221,132800,32181095,4230,4230,4230,4230,0
|
|
20240221,132700,32181095,4230,4230,4230,4230,0
|
|
20240221,132600,32181095,4230,4230,4230,4230,0
|
|
20240221,132500,32181095,4230,4230,4230,4230,0
|
|
20240221,132400,32181095,4230,4230,4230,4230,1
|
|
20240221,132300,32176865,4230,4230,4230,4230,0
|
|
20240221,132200,32176865,4230,4230,4230,4230,0
|
|
20240221,132100,32176865,4230,4230,4230,4230,0
|
|
20240221,132000,32176865,4230,4230,4230,4230,0
|
|
20240221,131900,32176865,4230,4230,4230,4230,0
|
|
20240221,131800,32176865,4230,4230,4230,4230,1
|
|
20240221,131700,32172635,4225,4225,4225,4225,343
|
|
20240221,131600,30723460,4225,4225,4225,4225,0
|
|
20240221,131500,30723460,4225,4225,4225,4225,1
|
|
20240221,131400,30719235,4220,4220,4220,4220,3
|
|
20240221,131300,30706575,4220,4220,4220,4220,0
|
|
20240221,131200,30706575,4220,4230,4230,4220,2
|
|
20240221,131100,30698125,4225,4225,4225,4225,342
|
|
20240221,131000,29253175,4225,4225,4225,4225,1
|
|
20240221,130900,29248950,4230,4230,4230,4230,0
|
|
20240221,130800,29248950,4230,4230,4230,4230,0
|
|
20240221,130700,29248950,4230,4230,4230,4230,0
|
|
20240221,130600,29248950,4230,4230,4230,4230,1
|
|
20240221,130500,29244720,4230,4230,4230,4230,0
|
|
20240221,130400,29244720,4230,4230,4230,4230,0
|
|
20240221,130300,29244720,4230,4230,4230,4230,0
|
|
20240221,130200,29244720,4230,4230,4230,4230,0
|
|
20240221,130100,29244720,4230,4230,4230,4230,0
|
|
20240221,130000,29244720,4230,4230,4230,4230,1
|
|
20240221,125900,29240490,4220,4220,4220,4220,0
|
|
20240221,125800,29240490,4220,4220,4220,4220,0
|
|
20240221,125700,29240490,4220,4220,4220,4220,0
|
|
20240221,125600,29240490,4220,4220,4220,4220,0
|
|
20240221,125500,29240490,4220,4220,4220,4220,1
|
|
20240221,125400,29236270,4230,4230,4230,4230,1
|
|
20240221,125300,29232040,4220,4220,4220,4220,0
|
|
20240221,125200,29232040,4220,4220,4220,4220,0
|
|
20240221,125100,29232040,4220,4220,4220,4220,37
|
|
20240221,125000,29075900,4230,4230,4230,4230,0
|
|
20240221,124900,29075900,4230,4230,4230,4230,0
|
|
20240221,124800,29075900,4230,4230,4230,4230,1
|
|
20240221,124700,29071670,4225,4225,4225,4225,0
|
|
20240221,124600,29071670,4225,4225,4225,4225,0
|
|
20240221,124500,29071670,4225,4225,4225,4225,0
|
|
20240221,124400,29071670,4225,4225,4225,4225,0
|
|
20240221,124300,29071670,4225,4225,4225,4225,0
|
|
20240221,124200,29071670,4225,4230,4230,4225,151
|
|
20240221,124100,28433690,4225,4225,4225,4225,0
|
|
20240221,124000,28433690,4225,4225,4225,4220,191
|
|
20240221,123900,27626910,4225,4225,4225,4225,8
|
|
20240221,123800,27593110,4230,4230,4230,4230,0
|
|
20240221,123700,27593110,4230,4230,4230,4230,0
|
|
20240221,123600,27593110,4230,4230,4230,4230,1
|
|
20240221,123500,27588880,4225,4225,4225,4225,0
|
|
20240221,123400,27588880,4225,4225,4225,4225,1
|
|
20240221,123300,27584655,4230,4230,4230,4230,0
|
|
20240221,123200,27584655,4230,4230,4230,4230,0
|
|
20240221,123100,27584655,4230,4230,4230,4230,0
|
|
20240221,123000,27584655,4230,4230,4230,4230,1
|
|
20240221,122900,27580425,4225,4225,4225,4225,0
|
|
20240221,122800,27580425,4225,4225,4225,4225,0
|
|
20240221,122700,27580425,4225,4225,4225,4225,1
|
|
20240221,122600,27576200,4230,4230,4230,4230,0
|
|
20240221,122500,27576200,4230,4230,4230,4230,0
|
|
20240221,122400,27576200,4230,4230,4230,4230,1
|
|
20240221,122300,27571970,4225,4225,4225,4225,0
|
|
20240221,122200,27571970,4225,4225,4225,4225,1
|
|
20240221,122100,27567745,4225,4225,4225,4225,1
|
|
20240221,122000,27563520,4230,4230,4230,4230,0
|
|
20240221,121900,27563520,4230,4230,4230,4230,0
|
|
20240221,121800,27563520,4230,4230,4230,4230,1
|
|
20240221,121700,27559290,4230,4230,4230,4230,0
|
|
20240221,121600,27559290,4230,4230,4230,4230,24
|
|
20240221,121500,27457770,4230,4230,4230,4230,0
|
|
20240221,121400,27457770,4230,4230,4230,4230,0
|
|
20240221,121300,27457770,4230,4230,4230,4230,0
|
|
20240221,121200,27457770,4230,4230,4230,4230,1
|
|
20240221,121100,27453540,4220,4220,4220,4220,0
|
|
20240221,121000,27453540,4220,4220,4220,4220,0
|
|
20240221,120900,27453540,4220,4220,4220,4220,0
|
|
20240221,120800,27453540,4220,4220,4220,4220,0
|
|
20240221,120700,27453540,4220,4220,4220,4220,0
|
|
20240221,120600,27453540,4220,4220,4220,4220,0
|
|
20240221,120500,27453540,4220,4220,4220,4220,0
|
|
20240221,120400,27453540,4220,4220,4220,4220,0
|
|
20240221,120300,27453540,4220,4220,4220,4220,0
|
|
20240221,120200,27453540,4220,4220,4220,4220,1
|
|
20240221,120100,27449320,4230,4230,4230,4230,7
|
|
20240221,120000,27419710,4230,4230,4230,4230,0
|
|
20240221,115900,27419710,4230,4230,4230,4230,0
|
|
20240221,115800,27419710,4230,4230,4230,4230,2
|
|
20240221,115700,27411250,4230,4230,4230,4230,0
|
|
20240221,115600,27411250,4230,4230,4230,4230,0
|
|
20240221,115500,27411250,4230,4220,4230,4220,24
|
|
20240221,115400,27309740,4230,4230,4230,4230,0
|
|
20240221,115300,27309740,4230,4230,4230,4230,0
|
|
20240221,115200,27309740,4230,4230,4230,4230,0
|
|
20240221,115100,27309740,4230,4230,4230,4230,0
|
|
20240221,115000,27309740,4230,4230,4230,4230,0
|
|
20240221,114900,27309740,4230,4225,4230,4225,2
|
|
20240221,114800,27301285,4220,4220,4220,4220,0
|
|
20240221,114700,27301285,4220,4220,4220,4220,0
|
|
20240221,114600,27301285,4220,4220,4220,4220,0
|
|
20240221,114500,27301285,4220,4220,4220,4220,1
|
|
20240221,114400,27297065,4230,4230,4230,4230,0
|
|
20240221,114300,27297065,4230,4230,4230,4230,0
|
|
20240221,114200,27297065,4230,4230,4230,4230,0
|
|
20240221,114100,27297065,4230,4230,4230,4230,0
|
|
20240221,114000,27297065,4230,4230,4230,4230,0
|
|
20240221,113900,27297065,4230,4230,4230,4230,0
|
|
20240221,113800,27297065,4230,4230,4230,4230,0
|
|
20240221,113700,27297065,4230,4230,4230,4230,0
|
|
20240221,113600,27297065,4230,4230,4230,4230,0
|
|
20240221,113500,27297065,4230,4230,4230,4230,0
|
|
20240221,113400,27297065,4230,4230,4230,4230,0
|
|
20240221,113300,27297065,4230,4230,4230,4230,0
|
|
20240221,113200,27297065,4230,4230,4230,4230,0
|
|
20240221,113100,27297065,4230,4230,4230,4230,0
|
|
20240221,113000,27297065,4230,4230,4230,4230,0
|
|
20240221,112900,27297065,4230,4230,4230,4230,3
|
|
20240221,112800,27284375,4220,4220,4220,4220,1
|
|
20240221,112700,27280155,4225,4225,4225,4225,662
|
|
20240221,112600,24483205,4225,4225,4225,4225,0
|
|
20240221,112500,24483205,4225,4225,4225,4225,15
|
|
20240221,112400,24419830,4225,4225,4225,4225,185
|
|
20240221,112300,23638205,4225,4225,4225,4225,0
|
|
20240221,112200,23638205,4225,4225,4225,4225,0
|
|
20240221,112100,23638205,4225,4225,4225,4225,0
|
|
20240221,112000,23638205,4225,4225,4225,4225,0
|
|
20240221,111900,23638205,4225,4220,4225,4220,600
|
|
20240221,111800,21103705,4225,4225,4225,4225,0
|
|
20240221,111700,21103705,4225,4225,4225,4225,0
|
|
20240221,111600,21103705,4225,4225,4225,4225,0
|
|
20240221,111500,21103705,4225,4225,4225,4225,0
|
|
20240221,111400,21103705,4225,4225,4225,4225,0
|
|
20240221,111300,21103705,4225,4225,4225,4225,135
|
|
20240221,111200,20533330,4220,4220,4220,4220,0
|
|
20240221,111100,20533330,4220,4220,4220,4220,0
|
|
20240221,111000,20533330,4220,4220,4220,4220,0
|
|
20240221,110900,20533330,4220,4220,4220,4220,241
|
|
20240221,110800,19516310,4215,4220,4220,4215,551
|
|
20240221,110700,17191095,4220,4220,4220,4220,46
|
|
20240221,110600,16996975,4220,4220,4220,4220,0
|
|
20240221,110500,16996975,4220,4220,4220,4220,6
|
|
20240221,110400,16971655,4220,4220,4220,4220,0
|
|
20240221,110300,16971655,4220,4220,4220,4220,170
|
|
20240221,110200,16254255,4220,4220,4220,4220,0
|
|
20240221,110100,16254255,4220,4220,4220,4220,130
|
|
20240221,110000,15705655,4220,4220,4220,4220,204
|
|
20240221,105900,14844775,4220,4220,4220,4220,0
|
|
20240221,105800,14844775,4220,4220,4220,4220,0
|
|
20240221,105700,14844775,4220,4220,4220,4220,0
|
|
20240221,105600,14844775,4220,4220,4220,4220,0
|
|
20240221,105500,14844775,4220,4220,4220,4220,0
|
|
20240221,105400,14844775,4220,4215,4220,4215,341
|
|
20240221,105300,13407410,4215,4215,4215,4215,0
|
|
20240221,105200,13407410,4215,4215,4215,4215,0
|
|
20240221,105100,13407410,4215,4215,4215,4215,0
|
|
20240221,105000,13407410,4215,4215,4215,4215,0
|
|
20240221,104900,13407410,4215,4215,4215,4215,0
|
|
20240221,104800,13407410,4215,4215,4215,4215,0
|
|
20240221,104700,13407410,4215,4215,4215,4215,24
|
|
20240221,104600,13306250,4210,4210,4210,4210,0
|
|
20240221,104500,13306250,4210,4210,4210,4210,0
|
|
20240221,104400,13306250,4210,4210,4210,4210,0
|
|
20240221,104300,13306250,4210,4210,4210,4210,0
|
|
20240221,104200,13306250,4210,4210,4210,4210,58
|
|
20240221,104100,13062070,4215,4215,4215,4215,1
|
|
20240221,104000,13057855,4210,4210,4210,4210,100
|
|
20240221,103900,12636855,4215,4215,4215,4215,0
|
|
20240221,103800,12636855,4215,4215,4215,4215,0
|
|
20240221,103700,12636855,4215,4215,4215,4215,0
|
|
20240221,103600,12636855,4215,4215,4215,4215,0
|
|
20240221,103500,12636855,4215,4215,4215,4215,3
|
|
20240221,103400,12624210,4215,4215,4215,4215,0
|
|
20240221,103300,12624210,4215,4215,4215,4215,1
|
|
20240221,103200,12619995,4210,4210,4210,4210,0
|
|
20240221,103100,12619995,4210,4210,4210,4210,0
|
|
20240221,103000,12619995,4210,4210,4210,4210,178
|
|
20240221,102900,11870615,4215,4215,4215,4215,40
|
|
20240221,102800,11702015,4215,4215,4215,4215,1
|
|
20240221,102700,11697800,4210,4210,4210,4210,0
|
|
20240221,102600,11697800,4210,4210,4210,4210,0
|
|
20240221,102500,11697800,4210,4210,4210,4210,0
|
|
20240221,102400,11697800,4210,4210,4210,4210,0
|
|
20240221,102300,11697800,4210,4210,4210,4210,0
|
|
20240221,102200,11697800,4210,4210,4210,4210,0
|
|
20240221,102100,11697800,4210,4210,4210,4210,0
|
|
20240221,102000,11697800,4210,4210,4210,4210,0
|
|
20240221,101900,11697800,4210,4210,4210,4210,0
|
|
20240221,101800,11697800,4210,4210,4210,4210,0
|
|
20240221,101700,11697800,4210,4210,4210,4210,0
|
|
20240221,101600,11697800,4210,4210,4210,4210,0
|
|
20240221,101500,11697800,4210,4210,4210,4210,0
|
|
20240221,101400,11697800,4210,4210,4210,4210,0
|
|
20240221,101300,11697800,4210,4210,4210,4210,0
|
|
20240221,101200,11697800,4210,4210,4210,4210,0
|
|
20240221,101100,11697800,4210,4210,4210,4210,0
|
|
20240221,101000,11697800,4210,4210,4210,4210,0
|
|
20240221,100900,11697800,4210,4210,4210,4210,0
|
|
20240221,100800,11697800,4210,4210,4210,4210,0
|
|
20240221,100700,11697800,4210,4210,4210,4210,54
|
|
20240221,100600,11470460,4205,4205,4205,4205,0
|
|
20240221,100500,11470460,4205,4205,4205,4205,0
|
|
20240221,100400,11470460,4205,4205,4205,4205,72
|
|
20240221,100300,11167700,4210,4210,4210,4210,0
|
|
20240221,100200,11167700,4210,4210,4210,4210,0
|
|
20240221,100100,11167700,4210,4210,4210,4210,1
|
|
20240221,100000,11163490,4210,4210,4210,4210,0
|
|
20240221,095900,11163490,4210,4210,4210,4210,0
|
|
20240221,095800,11163490,4210,4210,4210,4210,2
|
|
20240221,095700,11155070,4210,4210,4210,4210,2
|
|
20240221,095600,11146650,4210,4210,4210,4210,464
|
|
20240221,095500,9193210,4210,4210,4210,4210,0
|
|
20240221,095400,9193210,4210,4210,4210,4210,100
|
|
20240221,095300,8772210,4210,4210,4210,4210,1
|
|
20240221,095200,8768000,4215,4215,4215,4215,0
|
|
20240221,095100,8768000,4215,4215,4215,4215,0
|
|
20240221,095000,8768000,4215,4215,4215,4215,0
|
|
20240221,094900,8768000,4215,4215,4215,4215,0
|
|
20240221,094800,8768000,4215,4215,4215,4215,0
|
|
20240221,094700,8768000,4215,4215,4215,4215,0
|
|
20240221,094600,8768000,4215,4215,4215,4215,0
|
|
20240221,094500,8768000,4215,4215,4215,4215,30
|
|
20240221,094400,8641550,4215,4215,4215,4215,0
|
|
20240221,094300,8641550,4215,4215,4215,4215,10
|
|
20240221,094200,8599400,4205,4205,4205,4205,0
|
|
20240221,094100,8599400,4205,4205,4205,4205,0
|
|
20240221,094000,8599400,4205,4205,4205,4205,0
|
|
20240221,093900,8599400,4205,4205,4205,4205,0
|
|
20240221,093800,8599400,4205,4205,4205,4205,494
|
|
20240221,093700,6522130,4210,4210,4210,4210,116
|
|
20240221,093600,6033770,4215,4215,4215,4215,2
|
|
20240221,093500,6025340,4210,4210,4210,4210,195
|
|
20240221,093400,5204390,4215,4215,4215,4215,15
|
|
20240221,093300,5141165,4215,4220,4220,4215,149
|
|
20240221,093200,4512410,4225,4225,4225,4225,0
|
|
20240221,093100,4512410,4225,4225,4225,4225,5
|
|
20240221,093000,4491285,4220,4220,4220,4220,0
|
|
20240221,092900,4491285,4220,4220,4220,4220,0
|
|
20240221,092800,4491285,4220,4220,4220,4220,0
|
|
20240221,092700,4491285,4220,4225,4225,4220,500
|
|
20240221,092600,2380970,4225,4225,4225,4225,0
|
|
20240221,092500,2380970,4225,4225,4225,4225,0
|
|
20240221,092400,2380970,4225,4225,4225,4225,0
|
|
20240221,092300,2380970,4225,4230,4230,4225,37
|
|
20240221,092200,2224475,4230,4230,4230,4230,56
|
|
20240221,092100,1987595,4230,4230,4230,4230,0
|
|
20240221,092000,1987595,4230,4230,4230,4230,0
|
|
20240221,091900,1987595,4230,4230,4230,4230,1
|
|
20240221,091800,1983365,4225,4225,4225,4225,0
|
|
20240221,091700,1983365,4225,4225,4225,4225,0
|
|
20240221,091600,1983365,4225,4225,4225,4225,0
|
|
20240221,091500,1983365,4225,4225,4225,4225,0
|
|
20240221,091400,1983365,4225,4225,4225,4225,0
|
|
20240221,091300,1983365,4225,4225,4225,4225,0
|
|
20240221,091200,1983365,4225,4225,4225,4225,0
|
|
20240221,091100,1983365,4225,4225,4225,4225,9
|
|
20240221,091000,1945340,4220,4220,4220,4220,172
|
|
20240221,090900,1219500,4215,4215,4215,4215,0
|
|
20240221,090800,1219500,4215,4215,4215,4215,0
|
|
20240221,090700,1219500,4215,4215,4215,4215,0
|
|
20240221,090600,1219500,4215,4215,4215,4215,0
|
|
20240221,090500,1219500,4215,4215,4215,4215,1
|
|
20240221,090400,1215285,4215,4215,4215,4215,1
|
|
20240221,090300,1211070,4215,4215,4215,4215,1
|
|
20240221,090200,1206855,4215,4215,4215,4215,0
|
|
20240221,090100,1206855,4215,4215,4215,4215,13
|
|
20240221,090000,1152060,4220,4220,4220,4220,273
|