604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190100,516839860,9970,9970,9970,9970,712
|
|
20240220,190000,516839860,9970,9970,9970,9970,0
|
|
20240220,185900,516839860,9970,9970,9970,9970,0
|
|
20240220,185800,516839860,9970,9970,9970,9970,0
|
|
20240220,185700,516839860,9970,9970,9970,9970,0
|
|
20240220,185600,516839860,9970,9970,9970,9970,0
|
|
20240220,185500,516839860,9970,9970,9970,9970,0
|
|
20240220,185400,516839860,9970,9970,9970,9970,0
|
|
20240220,185300,516839860,9970,9970,9970,9970,0
|
|
20240220,185200,516839860,9970,9970,9970,9970,0
|
|
20240220,185100,516839860,9970,9970,9970,9970,0
|
|
20240220,185000,516839860,9970,9970,9970,9970,0
|
|
20240220,184900,516839860,9970,9970,9970,9970,0
|
|
20240220,184800,516839860,9970,9970,9970,9970,0
|
|
20240220,184700,516839860,9970,9970,9970,9970,0
|
|
20240220,184600,516839860,9970,9970,9970,9970,0
|
|
20240220,184500,516839860,9970,9970,9970,9970,0
|
|
20240220,184400,516839860,9970,9970,9970,9970,0
|
|
20240220,184300,516839860,9970,9970,9970,9970,0
|
|
20240220,184200,516839860,9970,9970,9970,9970,0
|
|
20240220,184100,516839860,9970,9970,9970,9970,0
|
|
20240220,184000,516839860,9970,9970,9970,9970,0
|
|
20240220,183900,516839860,9970,9970,9970,9970,0
|
|
20240220,183800,516839860,9970,9970,9970,9970,0
|
|
20240220,183700,516839860,9970,9970,9970,9970,0
|
|
20240220,183600,516839860,9970,9970,9970,9970,0
|
|
20240220,183500,516839860,9970,9970,9970,9970,0
|
|
20240220,183400,516839860,9970,9970,9970,9970,0
|
|
20240220,183300,516839860,9970,9970,9970,9970,0
|
|
20240220,183200,516839860,9970,9970,9970,9970,0
|
|
20240220,183100,516839860,9970,9970,9970,9970,712
|
|
20240220,183000,516839860,9970,9970,9970,9970,0
|
|
20240220,182900,516839860,9970,9970,9970,9970,0
|
|
20240220,182800,516839860,9970,9970,9970,9970,0
|
|
20240220,182700,516839860,9970,9970,9970,9970,0
|
|
20240220,182600,516839860,9970,9970,9970,9970,0
|
|
20240220,182500,516839860,9970,9970,9970,9970,0
|
|
20240220,182400,516839860,9970,9970,9970,9970,0
|
|
20240220,182300,516839860,9970,9970,9970,9970,0
|
|
20240220,182200,516839860,9970,9970,9970,9970,0
|
|
20240220,182100,516839860,9970,9970,9970,9970,0
|
|
20240220,182000,516839860,9970,9970,9970,9970,0
|
|
20240220,181900,516839860,9970,9970,9970,9970,0
|
|
20240220,181800,516839860,9970,9970,9970,9970,0
|
|
20240220,181700,516839860,9970,9970,9970,9970,0
|
|
20240220,181600,516839860,9970,9970,9970,9970,0
|
|
20240220,181500,516839860,9970,9970,9970,9970,0
|
|
20240220,181400,516839860,9970,9970,9970,9970,0
|
|
20240220,181300,516839860,9970,9970,9970,9970,0
|
|
20240220,181200,516839860,9970,9970,9970,9970,0
|
|
20240220,181100,516839860,9970,9970,9970,9970,0
|
|
20240220,181000,516839860,9970,9970,9970,9970,0
|
|
20240220,180900,516839860,9970,9970,9970,9970,0
|
|
20240220,180800,516839860,9970,9970,9970,9970,0
|
|
20240220,180700,516839860,9970,9970,9970,9970,0
|
|
20240220,180600,516839860,9970,9970,9970,9970,0
|
|
20240220,180500,516839860,9970,9970,9970,9970,0
|
|
20240220,180400,516839860,9970,9970,9970,9970,0
|
|
20240220,180300,516839860,9970,9970,9970,9970,0
|
|
20240220,180200,516839860,9970,9970,9970,9970,0
|
|
20240220,180100,516839860,9970,9970,9970,9970,712
|
|
20240220,180000,516839860,9970,9970,9970,9970,0
|
|
20240220,175900,516839860,9970,9970,9970,9970,0
|
|
20240220,175800,516839860,9970,9970,9970,9970,0
|
|
20240220,175700,516839860,9970,9970,9970,9970,0
|
|
20240220,175600,516839860,9970,9970,9970,9970,0
|
|
20240220,175500,516839860,9970,9970,9970,9970,0
|
|
20240220,175400,516839860,9970,9970,9970,9970,0
|
|
20240220,175300,516839860,9970,9970,9970,9970,0
|
|
20240220,175200,516839860,9970,9970,9970,9970,0
|
|
20240220,175100,516839860,9970,9970,9970,9970,0
|
|
20240220,175000,516839860,9970,9970,9970,9970,0
|
|
20240220,174900,516839860,9970,9970,9970,9970,0
|
|
20240220,174800,516839860,9970,9970,9970,9970,0
|
|
20240220,174700,516839860,9970,9970,9970,9970,0
|
|
20240220,174600,516839860,9970,9970,9970,9970,0
|
|
20240220,174500,516839860,9970,9970,9970,9970,0
|
|
20240220,174400,516839860,9970,9970,9970,9970,0
|
|
20240220,174300,516839860,9970,9970,9970,9970,0
|
|
20240220,174200,516839860,9970,9970,9970,9970,0
|
|
20240220,174100,516839860,9970,9970,9970,9970,0
|
|
20240220,174000,516839860,9970,9970,9970,9970,0
|
|
20240220,173900,516839860,9970,9970,9970,9970,0
|
|
20240220,173800,516839860,9970,9970,9970,9970,0
|
|
20240220,173700,516839860,9970,9970,9970,9970,0
|
|
20240220,173600,516839860,9970,9970,9970,9970,0
|
|
20240220,173500,516839860,9970,9970,9970,9970,0
|
|
20240220,173400,516839860,9970,9970,9970,9970,0
|
|
20240220,173300,516839860,9970,9970,9970,9970,0
|
|
20240220,173200,516839860,9970,9970,9970,9970,0
|
|
20240220,173100,516839860,9970,9970,9970,9970,712
|
|
20240220,173000,516839860,9970,9970,9970,9970,0
|
|
20240220,172900,516839860,9970,9970,9970,9970,0
|
|
20240220,172800,516839860,9970,9970,9970,9970,0
|
|
20240220,172700,516839860,9970,9970,9970,9970,0
|
|
20240220,172600,516839860,9970,9970,9970,9970,0
|
|
20240220,172500,516839860,9970,9970,9970,9970,0
|
|
20240220,172400,516839860,9970,9970,9970,9970,0
|
|
20240220,172300,516839860,9970,9970,9970,9970,0
|
|
20240220,172200,516839860,9970,9970,9970,9970,0
|
|
20240220,172100,516839860,9970,9970,9970,9970,0
|
|
20240220,172000,516839860,9970,9970,9970,9970,0
|
|
20240220,171900,516839860,9970,9970,9970,9970,0
|
|
20240220,171800,516839860,9970,9970,9970,9970,0
|
|
20240220,171700,516839860,9970,9970,9970,9970,0
|
|
20240220,171600,516839860,9970,9970,9970,9970,0
|
|
20240220,171500,516839860,9970,9970,9970,9970,0
|
|
20240220,171400,516839860,9970,9970,9970,9970,0
|
|
20240220,171300,516839860,9970,9970,9970,9970,0
|
|
20240220,171200,516839860,9970,9970,9970,9970,0
|
|
20240220,171100,516839860,9970,9970,9970,9970,0
|
|
20240220,171000,516839860,9970,9970,9970,9970,0
|
|
20240220,170900,516839860,9970,9970,9970,9970,0
|
|
20240220,170800,516839860,9970,9970,9970,9970,0
|
|
20240220,170700,516839860,9970,9970,9970,9970,0
|
|
20240220,170600,516839860,9970,9970,9970,9970,0
|
|
20240220,170500,516839860,9970,9970,9970,9970,0
|
|
20240220,170400,516839860,9970,9970,9970,9970,0
|
|
20240220,170300,516839860,9970,9970,9970,9970,0
|
|
20240220,170200,516839860,9970,9970,9970,9970,0
|
|
20240220,170100,516839860,9970,9970,9970,9970,712
|
|
20240220,170000,516839860,9970,9970,9970,9970,0
|
|
20240220,165900,516839860,9970,9970,9970,9970,0
|
|
20240220,165800,516839860,9970,9970,9970,9970,0
|
|
20240220,165700,516839860,9970,9970,9970,9970,0
|
|
20240220,165600,516839860,9970,9970,9970,9970,0
|
|
20240220,165500,516839860,9970,9970,9970,9970,0
|
|
20240220,165400,516839860,9970,9970,9970,9970,0
|
|
20240220,165300,516839860,9970,9970,9970,9970,0
|
|
20240220,165200,516839860,9970,9970,9970,9970,0
|
|
20240220,165100,516839860,9970,9970,9970,9970,0
|
|
20240220,165000,516839860,9970,9970,9970,9970,0
|
|
20240220,164900,516839860,9970,9970,9970,9970,0
|
|
20240220,164800,516839860,9970,9970,9970,9970,0
|
|
20240220,164700,516839860,9970,9970,9970,9970,0
|
|
20240220,164600,516839860,9970,9970,9970,9970,0
|
|
20240220,164500,516839860,9970,9970,9970,9970,0
|
|
20240220,164400,516839860,9970,9970,9970,9970,0
|
|
20240220,164300,516839860,9970,9970,9970,9970,0
|
|
20240220,164200,516839860,9970,9970,9970,9970,0
|
|
20240220,164100,516839860,9970,9970,9970,9970,0
|
|
20240220,164000,516839860,9970,9970,9970,9970,0
|
|
20240220,163900,516839860,9970,9970,9970,9970,0
|
|
20240220,163800,516839860,9970,9970,9970,9970,0
|
|
20240220,163700,516839860,9970,9970,9970,9970,0
|
|
20240220,163600,516839860,9970,9970,9970,9970,0
|
|
20240220,163500,516839860,9970,9970,9970,9970,0
|
|
20240220,163400,516839860,9970,9970,9970,9970,0
|
|
20240220,163300,516839860,9970,9970,9970,9970,0
|
|
20240220,163200,516839860,9970,9970,9970,9970,0
|
|
20240220,163100,516839860,9970,9970,9970,9970,712
|
|
20240220,163000,516839860,9970,9970,9970,9970,0
|
|
20240220,162900,516839860,9970,9970,9970,9970,0
|
|
20240220,162800,516839860,9970,9970,9970,9970,0
|
|
20240220,162700,516839860,9970,9970,9970,9970,0
|
|
20240220,162600,516839860,9970,9970,9970,9970,0
|
|
20240220,162500,516839860,9970,9970,9970,9970,0
|
|
20240220,162400,516839860,9970,9970,9970,9970,0
|
|
20240220,162300,516839860,9970,9970,9970,9970,0
|
|
20240220,162200,516839860,9970,9970,9970,9970,0
|
|
20240220,162100,516839860,9970,9970,9970,9970,0
|
|
20240220,162000,516839860,9970,9970,9970,9970,0
|
|
20240220,161900,516839860,9970,9970,9970,9970,0
|
|
20240220,161800,516839860,9970,9970,9970,9970,0
|
|
20240220,161700,516839860,9970,9970,9970,9970,0
|
|
20240220,161600,516839860,9970,9970,9970,9970,0
|
|
20240220,161500,516839860,9970,9970,9970,9970,0
|
|
20240220,161400,516839860,9970,9970,9970,9970,0
|
|
20240220,161300,516839860,9970,9970,9970,9970,0
|
|
20240220,161200,516839860,9970,9970,9970,9970,0
|
|
20240220,161100,516839860,9970,9970,9970,9970,0
|
|
20240220,161000,516839860,9970,9970,9970,9970,0
|
|
20240220,160900,516839860,9970,9970,9970,9970,0
|
|
20240220,160800,516839860,9970,9970,9970,9970,0
|
|
20240220,160700,516839860,9970,9970,9970,9970,0
|
|
20240220,160600,516839860,9970,9970,9970,9970,0
|
|
20240220,160500,516839860,9970,9970,9970,9970,0
|
|
20240220,160400,516839860,9970,9970,9970,9970,0
|
|
20240220,160300,516839860,9970,9970,9970,9970,0
|
|
20240220,160200,516839860,9970,9970,9970,9970,0
|
|
20240220,160100,516839860,9970,9970,9970,9970,712
|
|
20240220,160000,516839860,9970,9970,9970,9970,0
|
|
20240220,155900,516839860,9970,9970,9970,9970,0
|
|
20240220,155800,516839860,9970,9970,9970,9970,0
|
|
20240220,155700,516839860,9970,9970,9970,9970,0
|
|
20240220,155600,516839860,9970,9970,9970,9970,0
|
|
20240220,155500,516839860,9970,9970,9970,9970,0
|
|
20240220,155400,516839860,9970,9970,9970,9970,0
|
|
20240220,155300,516839860,9970,9970,9970,9970,0
|
|
20240220,155200,516839860,9970,9970,9970,9970,0
|
|
20240220,155100,516839860,9970,9970,9970,9970,0
|
|
20240220,155000,516839860,9970,9970,9970,9970,0
|
|
20240220,154900,516839860,9970,9970,9970,9970,0
|
|
20240220,154800,516839860,9970,9970,9970,9970,0
|
|
20240220,154700,516839860,9970,9970,9970,9970,0
|
|
20240220,154600,516839860,9970,9970,9970,9970,0
|
|
20240220,154500,516839860,9970,9970,9970,9970,0
|
|
20240220,154400,516839860,9970,9970,9970,9970,0
|
|
20240220,154300,516839860,9970,9970,9970,9970,0
|
|
20240220,154200,516839860,9970,9970,9970,9970,0
|
|
20240220,154100,516839860,9970,9970,9970,9970,0
|
|
20240220,154000,516839860,9970,9970,9970,9970,0
|
|
20240220,153900,516839860,9970,9970,9970,9970,0
|
|
20240220,153800,516839860,9970,9970,9970,9970,0
|
|
20240220,153700,516839860,9970,9970,9970,9970,0
|
|
20240220,153600,516839860,9970,9970,9970,9970,0
|
|
20240220,153500,516839860,9970,9970,9970,9970,0
|
|
20240220,153400,516839860,9970,9970,9970,9970,0
|
|
20240220,153300,516839860,9970,9970,9970,9970,0
|
|
20240220,153200,516839860,9970,9970,9970,9970,0
|
|
20240220,153100,516839860,9970,9970,9970,9970,712
|
|
20240220,153000,516839860,9970,9970,9970,9970,712
|
|
20240220,152900,509741220,9950,9950,9950,9950,0
|
|
20240220,152800,509741220,9950,9950,9950,9950,0
|
|
20240220,152700,509741220,9950,9950,9950,9950,0
|
|
20240220,152600,509741220,9950,9950,9950,9950,0
|
|
20240220,152500,509741220,9950,9950,9950,9950,0
|
|
20240220,152400,509741220,9950,9950,9950,9950,0
|
|
20240220,152300,509741220,9950,9950,9950,9950,0
|
|
20240220,152200,509741220,9950,9950,9950,9950,0
|
|
20240220,152100,509741220,9950,9950,9950,9950,0
|
|
20240220,152000,509741220,9950,9950,9950,9950,0
|
|
20240220,151900,509741220,9950,9960,9980,9950,48
|
|
20240220,151800,509262920,9970,9970,9970,9970,31
|
|
20240220,151700,508953850,9970,9960,9970,9960,873
|
|
20240220,151600,500258760,9970,9960,9970,9960,21
|
|
20240220,151500,500049400,9970,9970,9970,9970,0
|
|
20240220,151400,500049400,9970,9970,9970,9960,44
|
|
20240220,151300,499610730,9980,9980,9980,9980,0
|
|
20240220,151200,499610730,9980,9980,9980,9980,0
|
|
20240220,151100,499610730,9980,9980,9980,9980,0
|
|
20240220,151000,499610730,9980,9960,9980,9960,13
|
|
20240220,150900,499481230,9970,9970,9970,9970,102
|
|
20240220,150800,498464290,9970,9970,9970,9970,0
|
|
20240220,150700,498464290,9970,9970,9970,9970,44
|
|
20240220,150600,498025610,9970,9970,9970,9970,1
|
|
20240220,150500,498015640,9970,9970,9970,9970,0
|
|
20240220,150400,498015640,9970,9970,9970,9970,554
|
|
20240220,150300,492492260,9960,9950,9960,9950,305
|
|
20240220,150200,489456960,9960,9960,9960,9960,102
|
|
20240220,150100,488441040,9970,9970,9970,9970,1
|
|
20240220,150000,488431070,9960,9920,9960,9920,218
|
|
20240220,145900,486259830,9910,9910,9910,9910,0
|
|
20240220,145800,486259830,9910,9950,9950,9910,1501
|
|
20240220,145700,471368690,9950,9950,9950,9950,0
|
|
20240220,145600,471368690,9950,9950,9950,9950,222
|
|
20240220,145500,469159790,9940,9940,9940,9940,36
|
|
20240220,145400,468801950,9940,9940,9940,9940,0
|
|
20240220,145300,468801950,9940,9940,9940,9940,0
|
|
20240220,145200,468801950,9940,9940,9940,9940,1
|
|
20240220,145100,468792010,9930,9930,9930,9930,100
|
|
20240220,145000,467799010,9930,9940,9940,9930,110
|
|
20240220,144900,466706420,9930,9930,9930,9930,0
|
|
20240220,144800,466706420,9930,9940,9940,9930,120
|
|
20240220,144700,465514810,9940,9940,9940,9940,1
|
|
20240220,144600,465504870,9940,9940,9940,9940,1
|
|
20240220,144500,465494930,9940,9940,9940,9940,108
|
|
20240220,144400,464421410,9940,9940,9940,9940,0
|
|
20240220,144300,464421410,9940,9940,9940,9940,0
|
|
20240220,144200,464421410,9940,9940,9940,9940,0
|
|
20240220,144100,464421410,9940,9940,9940,9940,0
|
|
20240220,144000,464421410,9940,9940,9940,9940,0
|
|
20240220,143900,464421410,9940,9940,9940,9940,101
|
|
20240220,143800,463417470,9940,9940,9940,9940,0
|
|
20240220,143700,463417470,9940,9940,9940,9940,0
|
|
20240220,143600,463417470,9940,9940,9940,9940,99
|
|
20240220,143500,462433410,9940,9940,9940,9940,109
|
|
20240220,143400,461349950,9940,9940,9940,9940,0
|
|
20240220,143300,461349950,9940,9940,9940,9940,0
|
|
20240220,143200,461349950,9940,9940,9940,9940,2
|
|
20240220,143100,461330070,9950,9950,9950,9950,1
|
|
20240220,143000,461320120,9950,9950,9950,9950,390
|
|
20240220,142900,457439620,9950,9950,9950,9950,5
|
|
20240220,142800,457389870,9950,9950,9950,9950,0
|
|
20240220,142700,457389870,9950,9950,9950,9950,0
|
|
20240220,142600,457389870,9950,9950,9950,9950,3
|
|
20240220,142500,457360020,9950,9950,9950,9950,1
|
|
20240220,142400,457350070,9940,9940,9940,9940,6
|
|
20240220,142300,457290430,9950,9950,9950,9950,0
|
|
20240220,142200,457290430,9950,9950,9950,9950,0
|
|
20240220,142100,457290430,9950,9950,9950,9950,1
|
|
20240220,142000,457280480,9950,9950,9950,9950,53
|
|
20240220,141900,456753130,9950,9950,9950,9950,176
|
|
20240220,141800,455001930,9940,9940,9940,9940,79
|
|
20240220,141700,454216670,9930,9930,9930,9920,511
|
|
20240220,141600,449142520,9930,9920,9930,9920,12
|
|
20240220,141500,449023470,9930,9930,9930,9930,10
|
|
20240220,141400,448924170,9930,9930,9930,9930,15
|
|
20240220,141300,448775220,9930,9920,9930,9920,2
|
|
20240220,141200,448755370,9920,9920,9920,9920,35
|
|
20240220,141100,448408170,9920,9920,9920,9920,9
|
|
20240220,141000,448318890,9910,9910,9910,9910,0
|
|
20240220,140900,448318890,9910,9910,9930,9910,4
|
|
20240220,140800,448279210,9900,9910,9910,9900,2000
|
|
20240220,140700,428478440,9910,9940,9940,9910,559
|
|
20240220,140600,422932720,9940,9940,9940,9940,1
|
|
20240220,140500,422922780,9940,9940,9940,9940,1
|
|
20240220,140400,422912840,9940,9930,9940,9930,53
|
|
20240220,140300,422386070,9930,9930,9930,9930,271
|
|
20240220,140200,419695040,9920,9920,9920,9920,20
|
|
20240220,140100,419496640,9920,9920,9920,9920,10
|
|
20240220,140000,419397440,9920,9920,9920,9920,5
|
|
20240220,135900,419347840,9930,9930,9930,9930,0
|
|
20240220,135800,419347840,9930,9930,9930,9930,0
|
|
20240220,135700,419347840,9930,9930,9930,9930,100
|
|
20240220,135600,418354840,9920,9910,9920,9910,373
|
|
20240220,135500,414654690,9920,9920,9920,9920,0
|
|
20240220,135400,414654690,9920,9920,9920,9920,0
|
|
20240220,135300,414654690,9920,9920,9920,9920,3
|
|
20240220,135200,414624930,9920,9920,9920,9920,10
|
|
20240220,135100,414525730,9920,9920,9920,9920,2
|
|
20240220,135000,414505890,9920,9920,9920,9920,3
|
|
20240220,134900,414476130,9910,9910,9910,9910,396
|
|
20240220,134800,410551770,9910,9910,9910,9910,0
|
|
20240220,134700,410551770,9910,9920,9920,9910,269
|
|
20240220,134600,407885940,9910,9920,9920,9910,846
|
|
20240220,134500,399494940,9930,9930,9930,9930,155
|
|
20240220,134400,397955790,9930,9930,9930,9930,321
|
|
20240220,134300,394768260,9940,9930,9940,9930,11
|
|
20240220,134200,394659020,9930,9930,9940,9930,351
|
|
20240220,134100,391173570,9940,9940,9940,9940,9
|
|
20240220,134000,391084110,9940,9940,9940,9940,4
|
|
20240220,133900,391044350,9930,9930,9930,9930,0
|
|
20240220,133800,391044350,9930,9930,9930,9930,1
|
|
20240220,133700,391034420,9940,9940,9940,9940,0
|
|
20240220,133600,391034420,9940,9940,9940,9940,1
|
|
20240220,133500,391024480,9930,9930,9930,9930,0
|
|
20240220,133400,391024480,9930,9930,9930,9930,0
|
|
20240220,133300,391024480,9930,9930,9930,9930,25
|
|
20240220,133200,390776230,9930,9930,9930,9930,3
|
|
20240220,133100,390746440,9930,9930,9930,9930,27
|
|
20240220,133000,390478330,9930,9930,9930,9930,13
|
|
20240220,132900,390349240,9930,9930,9930,9930,5
|
|
20240220,132800,390299590,9920,9920,9920,9920,0
|
|
20240220,132700,390299590,9920,9920,9920,9920,82
|
|
20240220,132600,389486150,9920,9920,9920,9920,100
|
|
20240220,132500,388494150,9930,9930,9930,9930,1
|
|
20240220,132400,388484220,9930,9920,9930,9920,101
|
|
20240220,132300,387482290,9920,9920,9920,9920,41
|
|
20240220,132200,387075570,9920,9920,9920,9920,59
|
|
20240220,132100,386490290,9920,9920,9920,9920,274
|
|
20240220,132000,383772210,9920,9920,9920,9920,38
|
|
20240220,131900,383395250,9920,9920,9920,9920,0
|
|
20240220,131800,383395250,9920,9910,9920,9910,280
|
|
20240220,131700,380619000,9910,9920,9920,9910,1122
|
|
20240220,131600,369498910,9920,9920,9920,9920,139
|
|
20240220,131500,368120030,9920,9920,9920,9920,16
|
|
20240220,131400,367961310,9920,9930,9930,9920,785
|
|
20240220,131300,360173530,9930,9940,9940,9930,11
|
|
20240220,131200,360064200,9930,9930,9930,9930,20
|
|
20240220,131100,359865600,9930,9930,9930,9930,0
|
|
20240220,131000,359865600,9930,9930,9930,9930,0
|
|
20240220,130900,359865600,9930,9930,9930,9930,656
|
|
20240220,130800,353351520,9940,9940,9940,9940,0
|
|
20240220,130700,353351520,9940,9940,9940,9940,3
|
|
20240220,130600,353321700,9950,9950,9950,9950,25
|
|
20240220,130500,353072950,9950,9950,9950,9950,0
|
|
20240220,130400,353072950,9950,9950,9950,9950,10
|
|
20240220,130300,352973450,9950,9940,9950,9940,25
|
|
20240220,130200,352724900,9940,9940,9940,9940,20
|
|
20240220,130100,352526100,9930,9930,9930,9930,0
|
|
20240220,130000,352526100,9930,9940,9940,9930,31
|
|
20240220,125900,352217970,9940,9940,9940,9940,46
|
|
20240220,125800,351760730,9940,9940,9940,9940,41
|
|
20240220,125700,351353190,9930,9930,9930,9930,0
|
|
20240220,125600,351353190,9930,9930,9930,9930,0
|
|
20240220,125500,351353190,9930,9930,9930,9930,16
|
|
20240220,125400,351194310,9940,9940,9940,9940,100
|
|
20240220,125300,350200310,9940,9940,9940,9940,0
|
|
20240220,125200,350200310,9940,9940,9940,9940,0
|
|
20240220,125100,350200310,9940,9940,9940,9940,20
|
|
20240220,125000,350001510,9920,9920,9920,9920,0
|
|
20240220,124900,350001510,9920,9920,9920,9920,0
|
|
20240220,124800,350001510,9920,9930,9930,9920,50
|
|
20240220,124700,349505070,9950,9930,9950,9930,151
|
|
20240220,124600,348005620,9930,9940,9940,9930,174
|
|
20240220,124500,346277630,9950,9950,9950,9950,0
|
|
20240220,124400,346277630,9950,9950,9950,9950,0
|
|
20240220,124300,346277630,9950,9950,9950,9950,0
|
|
20240220,124200,346277630,9950,9950,9950,9950,0
|
|
20240220,124100,346277630,9950,9950,9950,9950,200
|
|
20240220,124000,344287630,9950,9950,9950,9950,0
|
|
20240220,123900,344287630,9950,9950,9950,9950,0
|
|
20240220,123800,344287630,9950,9950,9950,9950,100
|
|
20240220,123700,343292630,9940,9940,9940,9940,0
|
|
20240220,123600,343292630,9940,9940,9940,9940,0
|
|
20240220,123500,343292630,9940,9940,9940,9940,0
|
|
20240220,123400,343292630,9940,9940,9940,9940,0
|
|
20240220,123300,343292630,9940,9940,9940,9940,0
|
|
20240220,123200,343292630,9940,9940,9940,9940,51
|
|
20240220,123100,342785690,9940,9940,9940,9940,50
|
|
20240220,123000,342288690,9930,9930,9930,9930,60
|
|
20240220,122900,341692890,9930,9930,9930,9930,0
|
|
20240220,122800,341692890,9930,9930,9930,9920,101
|
|
20240220,122700,340690260,9930,9930,9930,9930,49
|
|
20240220,122600,340203690,9920,9930,9930,9920,137
|
|
20240220,122500,338843760,9940,9940,9940,9940,5
|
|
20240220,122400,338794060,9920,9920,9920,9920,0
|
|
20240220,122300,338794060,9920,9920,9920,9920,0
|
|
20240220,122200,338794060,9920,9920,9920,9920,0
|
|
20240220,122100,338794060,9920,9920,9920,9920,0
|
|
20240220,122000,338794060,9920,9920,9920,9920,0
|
|
20240220,121900,338794060,9920,9920,9920,9920,0
|
|
20240220,121800,338794060,9920,9920,9920,9920,1
|
|
20240220,121700,338784140,9940,9930,9940,9920,228
|
|
20240220,121600,336520450,9930,9930,9930,9930,12
|
|
20240220,121500,336401290,9930,9930,9930,9930,0
|
|
20240220,121400,336401290,9930,9930,9930,9930,0
|
|
20240220,121300,336401290,9930,9930,9930,9930,0
|
|
20240220,121200,336401290,9930,9920,9930,9920,5
|
|
20240220,121100,336351650,9930,9930,9930,9930,16
|
|
20240220,121000,336192770,9930,9930,9930,9930,3
|
|
20240220,120900,336162980,9930,9920,9930,9920,14
|
|
20240220,120800,336024000,9920,9920,9920,9920,0
|
|
20240220,120700,336024000,9920,9920,9920,9920,0
|
|
20240220,120600,336024000,9920,9920,9920,9920,0
|
|
20240220,120500,336024000,9920,9930,9930,9920,90
|
|
20240220,120400,335130310,9920,9920,9920,9920,73
|
|
20240220,120300,334406150,9920,9920,9920,9920,18
|
|
20240220,120200,334227590,9920,9920,9920,9920,35
|
|
20240220,120100,333880390,9920,9920,9920,9920,61
|
|
20240220,120000,333275270,9920,9920,9920,9910,600
|
|
20240220,115900,327326470,9920,9920,9920,9920,0
|
|
20240220,115800,327326470,9920,9920,9920,9920,5
|
|
20240220,115700,327276870,9920,9930,9930,9920,1837
|
|
20240220,115600,309045640,9930,9930,9930,9930,0
|
|
20240220,115500,309045640,9930,9940,9940,9930,300
|
|
20240220,115400,306066460,9930,9930,9930,9930,0
|
|
20240220,115300,306066460,9930,9940,9950,9930,861
|
|
20240220,115200,297511190,9950,9950,9950,9950,157
|
|
20240220,115100,295949040,9960,9960,9960,9960,0
|
|
20240220,115000,295949040,9960,9960,9960,9960,0
|
|
20240220,114900,295949040,9960,9960,9960,9960,0
|
|
20240220,114800,295949040,9960,9960,9960,9960,0
|
|
20240220,114700,295949040,9960,9960,9960,9960,6
|
|
20240220,114600,295889280,9960,9960,9960,9960,100
|
|
20240220,114500,294893280,9960,9960,9960,9960,5
|
|
20240220,114400,294843480,9960,9960,9960,9960,127
|
|
20240220,114300,293578560,9960,9960,9960,9960,20
|
|
20240220,114200,293379360,9950,9950,9950,9950,0
|
|
20240220,114100,293379360,9950,9950,9950,9950,43
|
|
20240220,114000,292951510,9950,9950,9950,9950,5
|
|
20240220,113900,292901760,9940,9940,9940,9940,0
|
|
20240220,113800,292901760,9940,9940,9940,9940,10
|
|
20240220,113700,292802360,9940,9940,9940,9940,92
|
|
20240220,113600,291887880,9940,9940,9940,9940,176
|
|
20240220,113500,290138440,9950,9950,9950,9950,0
|
|
20240220,113400,290138440,9950,9950,9950,9950,0
|
|
20240220,113300,290138440,9950,9950,9950,9950,472
|
|
20240220,113200,285442040,9950,9950,9950,9950,1
|
|
20240220,113100,285432090,9950,9950,9950,9950,0
|
|
20240220,113000,285432090,9950,9950,9950,9950,0
|
|
20240220,112900,285432090,9950,9950,9950,9950,1
|
|
20240220,112800,285422140,9930,9930,9930,9930,0
|
|
20240220,112700,285422140,9930,9950,9950,9930,95
|
|
20240220,112600,284477630,9950,9950,9950,9950,65
|
|
20240220,112500,283830880,9940,9950,9950,9940,32
|
|
20240220,112400,283512780,9940,9940,9940,9940,42
|
|
20240220,112300,283095300,9940,9940,9940,9940,0
|
|
20240220,112200,283095300,9940,9950,9950,9940,101
|
|
20240220,112100,282090360,9950,9950,9950,9950,1
|
|
20240220,112000,282080410,9950,9950,9950,9950,6
|
|
20240220,111900,282020710,9950,9950,9950,9950,57
|
|
20240220,111800,281453560,9950,9950,9950,9950,1
|
|
20240220,111700,281443610,9950,9950,9950,9950,0
|
|
20240220,111600,281443610,9950,9950,9950,9950,34
|
|
20240220,111500,281105310,9930,9930,9930,9930,0
|
|
20240220,111400,281105310,9930,9930,9930,9930,1
|
|
20240220,111300,281095380,9960,9960,9960,9960,0
|
|
20240220,111200,281095380,9960,9960,9960,9960,0
|
|
20240220,111100,281095380,9960,9960,9960,9960,0
|
|
20240220,111000,281095380,9960,9960,9960,9960,0
|
|
20240220,110900,281095380,9960,9960,9960,9960,1
|
|
20240220,110800,281085420,9960,9960,9960,9960,1
|
|
20240220,110700,281075460,9960,9960,9960,9960,1
|
|
20240220,110600,281065500,9960,9950,9960,9950,64
|
|
20240220,110500,280428640,9930,9930,9930,9930,0
|
|
20240220,110400,280428640,9930,9940,9940,9930,157
|
|
20240220,110300,278868700,9950,9960,9990,9950,21
|
|
20240220,110200,278659120,9940,9950,9950,9940,230
|
|
20240220,110100,276372030,9960,9960,9960,9960,0
|
|
20240220,110000,276372030,9960,9960,9960,9960,10
|
|
20240220,105900,276272430,9950,9950,9950,9950,0
|
|
20240220,105800,276272430,9950,9950,9950,9950,0
|
|
20240220,105700,276272430,9950,9950,9950,9950,0
|
|
20240220,105600,276272430,9950,9950,9950,9950,50
|
|
20240220,105500,275774930,9950,9950,9950,9950,203
|
|
20240220,105400,273755080,9950,9940,9950,9940,31
|
|
20240220,105300,273446640,9950,9940,9950,9940,227
|
|
20240220,105200,271190060,9940,9940,9940,9940,4
|
|
20240220,105100,271150300,9950,9950,9950,9950,177
|
|
20240220,105000,269389150,9950,9950,9950,9950,0
|
|
20240220,104900,269389150,9950,9940,9950,9940,44
|
|
20240220,104800,268951360,9940,9960,9960,9940,31
|
|
20240220,104700,268643020,9960,9960,9960,9960,0
|
|
20240220,104600,268643020,9960,9950,9960,9950,86
|
|
20240220,104500,267787290,9940,9950,9950,9940,651
|
|
20240220,104400,261314910,9960,9950,9960,9950,160
|
|
20240220,104300,259722310,9950,9960,9960,9950,356
|
|
20240220,104200,256176800,9960,9960,9960,9960,271
|
|
20240220,104100,253477640,10000,10000,10000,10000,0
|
|
20240220,104000,253477640,10000,10000,10000,10000,0
|
|
20240220,103900,253477640,10000,10000,10000,10000,0
|
|
20240220,103800,253477640,10000,10000,10000,10000,0
|
|
20240220,103700,253477640,10000,10000,10000,10000,34
|
|
20240220,103600,253137640,10000,10000,10000,10000,0
|
|
20240220,103500,253137640,10000,9980,10000,9980,450
|
|
20240220,103400,248640620,9980,9980,9980,9980,1
|
|
20240220,103300,248630640,9970,9950,9970,9950,101
|
|
20240220,103200,247623690,9950,9950,9950,9950,4
|
|
20240220,103100,247583890,9950,9950,9950,9950,0
|
|
20240220,103000,247583890,9950,9950,9950,9950,0
|
|
20240220,102900,247583890,9950,9950,9950,9950,130
|
|
20240220,102800,246290390,9970,9960,9970,9950,25
|
|
20240220,102700,246041410,9940,9940,9940,9940,0
|
|
20240220,102600,246041410,9940,9940,9940,9940,0
|
|
20240220,102500,246041410,9940,9940,9940,9940,0
|
|
20240220,102400,246041410,9940,9970,9970,9940,406
|
|
20240220,102300,242003250,9980,9980,9980,9980,59
|
|
20240220,102200,241414430,9980,9980,9980,9980,177
|
|
20240220,102100,239647970,9980,9990,9990,9980,30
|
|
20240220,102000,239348530,9990,9990,9990,9990,83
|
|
20240220,101900,238519360,9980,9980,9980,9980,0
|
|
20240220,101800,238519360,9980,9980,9980,9980,355
|
|
20240220,101700,234976460,9980,9980,9980,9980,239
|
|
20240220,101600,232591240,9980,9980,9980,9980,79
|
|
20240220,101500,231802820,9990,9990,9990,9990,300
|
|
20240220,101400,228805820,9980,9980,9980,9980,16
|
|
20240220,101300,228646140,9970,9970,9970,9970,0
|
|
20240220,101200,228646140,9970,9990,9990,9970,22
|
|
20240220,101100,228426780,9990,9990,9990,9990,0
|
|
20240220,101000,228426780,9990,9980,9990,9980,100
|
|
20240220,100900,227427910,9990,9990,9990,9990,0
|
|
20240220,100800,227427910,9990,9990,9990,9990,2
|
|
20240220,100700,227407930,9990,9990,9990,9990,0
|
|
20240220,100600,227407930,9990,9990,9990,9990,0
|
|
20240220,100500,227407930,9990,9990,9990,9990,0
|
|
20240220,100400,227407930,9990,9970,9990,9970,6
|
|
20240220,100300,227348020,9960,9950,9960,9950,129
|
|
20240220,100200,226064290,9930,9940,9940,9930,115
|
|
20240220,100100,224922320,9950,9950,9950,9930,401
|
|
20240220,100000,220935940,9960,9960,9960,9960,5
|
|
20240220,095900,220886140,9960,9960,9960,9960,113
|
|
20240220,095800,219760660,9960,9960,9960,9960,3
|
|
20240220,095700,219730780,9960,9960,9960,9960,663
|
|
20240220,095600,213127300,9940,9950,9950,9940,269
|
|
20240220,095500,210452750,9950,9960,9960,9950,247
|
|
20240220,095400,207992820,9960,9970,9970,9960,126
|
|
20240220,095300,206736630,9970,9970,9970,9970,80
|
|
20240220,095200,205939030,9970,9970,9970,9970,5
|
|
20240220,095100,205889180,9970,9970,9970,9960,303
|
|
20240220,095000,202871280,9960,9970,9970,9950,31
|
|
20240220,094900,202562690,9980,9970,9980,9950,79
|
|
20240220,094800,201775450,9980,9980,9980,9980,1
|
|
20240220,094700,201765470,9970,9970,9970,9970,0
|
|
20240220,094600,201765470,9970,9950,9970,9940,238
|
|
20240220,094500,199399570,9940,9940,9950,9940,180
|
|
20240220,094400,197610360,9950,9950,9950,9940,439
|
|
20240220,094300,193246590,9940,9940,9940,9940,24
|
|
20240220,094200,193008030,9940,9940,9990,9930,353
|
|
20240220,094100,189499230,9930,9990,9990,9930,464
|
|
20240220,094000,184888170,9980,9960,9980,9930,384
|
|
20240220,093900,181065740,9990,9990,9990,9990,22
|
|
20240220,093800,180845960,9990,9990,9990,9990,102
|
|
20240220,093700,179826980,9930,9970,9970,9930,1297
|
|
20240220,093600,166939780,9940,9970,9970,9940,500
|
|
20240220,093500,161966220,9940,9970,9970,9940,1510
|
|
20240220,093400,146946710,9970,10010,10010,9970,725
|
|
20240220,093300,139702520,10010,10010,10010,10000,150
|
|
20240220,093200,138202030,10000,10000,10010,10000,72
|
|
20240220,093100,137481520,10000,10000,10000,10000,174
|
|
20240220,093000,135741520,10000,10000,10000,10000,7
|
|
20240220,092900,135671520,10000,10010,10010,10000,1146
|
|
20240220,092800,124210660,10010,10050,10050,10000,979
|
|
20240220,092700,114396680,10080,10080,10080,10070,9
|
|
20240220,092600,114305970,10080,10080,10080,10080,0
|
|
20240220,092500,114305970,10080,10080,10080,10080,50
|
|
20240220,092400,113801970,10080,10050,10080,10050,458
|
|
20240220,092300,109191570,10050,10030,10050,10030,109
|
|
20240220,092200,108097720,10030,10050,10050,10030,643
|
|
20240220,092100,101643150,10060,10080,10080,10050,888
|
|
20240220,092000,92710160,10080,10100,10100,10080,152
|
|
20240220,091900,91175460,10090,10100,10100,10090,154
|
|
20240220,091800,89620330,10090,10090,10100,10090,336
|
|
20240220,091700,86230070,10080,10080,10090,10080,238
|
|
20240220,091600,83828880,10090,10090,10090,10090,173
|
|
20240220,091500,82083310,10090,10080,10090,10080,487
|
|
20240220,091400,77171070,10050,10090,10090,10050,210
|
|
20240220,091300,75055190,10090,10090,10090,10090,463
|
|
20240220,091200,70383520,10090,10050,10090,10050,709
|
|
20240220,091100,63239150,10060,10050,10060,10050,313
|
|
20240220,091000,60090860,10060,10070,10070,10050,506
|
|
20240220,090900,54999240,10070,10050,10070,10050,292
|
|
20240220,090800,52061360,10050,10050,10050,10050,238
|
|
20240220,090700,49669460,10000,10050,10050,10000,206
|
|
20240220,090600,47601260,10050,10050,10050,10040,407
|
|
20240220,090500,43513650,10040,10030,10040,10030,593
|
|
20240220,090400,37561190,9990,10010,10040,9990,1026
|
|
20240220,090300,27298840,10010,10050,10050,10010,142
|
|
20240220,090200,25872340,10050,10050,10050,10050,182
|
|
20240220,090100,24043240,10050,10000,10050,10000,523
|
|
20240220,090000,18806360,10000,10000,10030,9960,1882
|