604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190100,403208420,9810,9810,9810,9810,750
|
|
20240221,190000,403208420,9810,9810,9810,9810,0
|
|
20240221,185900,403208420,9810,9810,9810,9810,0
|
|
20240221,185800,403208420,9810,9810,9810,9810,0
|
|
20240221,185700,403208420,9810,9810,9810,9810,0
|
|
20240221,185600,403208420,9810,9810,9810,9810,0
|
|
20240221,185500,403208420,9810,9810,9810,9810,0
|
|
20240221,185400,403208420,9810,9810,9810,9810,0
|
|
20240221,185300,403208420,9810,9810,9810,9810,0
|
|
20240221,185200,403208420,9810,9810,9810,9810,0
|
|
20240221,185100,403208420,9810,9810,9810,9810,0
|
|
20240221,185000,403208420,9810,9810,9810,9810,0
|
|
20240221,184900,403208420,9810,9810,9810,9810,0
|
|
20240221,184800,403208420,9810,9810,9810,9810,0
|
|
20240221,184700,403208420,9810,9810,9810,9810,0
|
|
20240221,184600,403208420,9810,9810,9810,9810,0
|
|
20240221,184500,403208420,9810,9810,9810,9810,0
|
|
20240221,184400,403208420,9810,9810,9810,9810,0
|
|
20240221,184300,403208420,9810,9810,9810,9810,0
|
|
20240221,184200,403208420,9810,9810,9810,9810,0
|
|
20240221,184100,403208420,9810,9810,9810,9810,0
|
|
20240221,184000,403208420,9810,9810,9810,9810,0
|
|
20240221,183900,403208420,9810,9810,9810,9810,0
|
|
20240221,183800,403208420,9810,9810,9810,9810,0
|
|
20240221,183700,403208420,9810,9810,9810,9810,0
|
|
20240221,183600,403208420,9810,9810,9810,9810,0
|
|
20240221,183500,403208420,9810,9810,9810,9810,0
|
|
20240221,183400,403208420,9810,9810,9810,9810,0
|
|
20240221,183300,403208420,9810,9810,9810,9810,0
|
|
20240221,183200,403208420,9810,9810,9810,9810,0
|
|
20240221,183100,403208420,9810,9810,9810,9810,750
|
|
20240221,183000,403208420,9810,9810,9810,9810,0
|
|
20240221,182900,403208420,9810,9810,9810,9810,0
|
|
20240221,182800,403208420,9810,9810,9810,9810,0
|
|
20240221,182700,403208420,9810,9810,9810,9810,0
|
|
20240221,182600,403208420,9810,9810,9810,9810,0
|
|
20240221,182500,403208420,9810,9810,9810,9810,0
|
|
20240221,182400,403208420,9810,9810,9810,9810,0
|
|
20240221,182300,403208420,9810,9810,9810,9810,0
|
|
20240221,182200,403208420,9810,9810,9810,9810,0
|
|
20240221,182100,403208420,9810,9810,9810,9810,0
|
|
20240221,182000,403208420,9810,9810,9810,9810,0
|
|
20240221,181900,403208420,9810,9810,9810,9810,0
|
|
20240221,181800,403208420,9810,9810,9810,9810,0
|
|
20240221,181700,403208420,9810,9810,9810,9810,0
|
|
20240221,181600,403208420,9810,9810,9810,9810,0
|
|
20240221,181500,403208420,9810,9810,9810,9810,0
|
|
20240221,181400,403208420,9810,9810,9810,9810,0
|
|
20240221,181300,403208420,9810,9810,9810,9810,0
|
|
20240221,181200,403208420,9810,9810,9810,9810,0
|
|
20240221,181100,403208420,9810,9810,9810,9810,0
|
|
20240221,181000,403208420,9810,9810,9810,9810,0
|
|
20240221,180900,403208420,9810,9810,9810,9810,0
|
|
20240221,180800,403208420,9810,9810,9810,9810,0
|
|
20240221,180700,403208420,9810,9810,9810,9810,0
|
|
20240221,180600,403208420,9810,9810,9810,9810,0
|
|
20240221,180500,403208420,9810,9810,9810,9810,0
|
|
20240221,180400,403208420,9810,9810,9810,9810,0
|
|
20240221,180300,403208420,9810,9810,9810,9810,0
|
|
20240221,180200,403208420,9810,9810,9810,9810,0
|
|
20240221,180100,403208420,9810,9810,9810,9810,750
|
|
20240221,180000,403208420,9810,9810,9810,9810,0
|
|
20240221,175900,403208420,9810,9810,9810,9810,0
|
|
20240221,175800,403208420,9810,9810,9810,9810,0
|
|
20240221,175700,403208420,9810,9810,9810,9810,0
|
|
20240221,175600,403208420,9810,9810,9810,9810,0
|
|
20240221,175500,403208420,9810,9810,9810,9810,0
|
|
20240221,175400,403208420,9810,9810,9810,9810,0
|
|
20240221,175300,403208420,9810,9810,9810,9810,0
|
|
20240221,175200,403208420,9810,9810,9810,9810,0
|
|
20240221,175100,403208420,9810,9810,9810,9810,0
|
|
20240221,175000,403208420,9810,9810,9810,9810,0
|
|
20240221,174900,403208420,9810,9810,9810,9810,0
|
|
20240221,174800,403208420,9810,9810,9810,9810,0
|
|
20240221,174700,403208420,9810,9810,9810,9810,0
|
|
20240221,174600,403208420,9810,9810,9810,9810,0
|
|
20240221,174500,403208420,9810,9810,9810,9810,0
|
|
20240221,174400,403208420,9810,9810,9810,9810,0
|
|
20240221,174300,403208420,9810,9810,9810,9810,0
|
|
20240221,174200,403208420,9810,9810,9810,9810,0
|
|
20240221,174100,403208420,9810,9810,9810,9810,0
|
|
20240221,174000,403208420,9810,9810,9810,9810,0
|
|
20240221,173900,403208420,9810,9810,9810,9810,0
|
|
20240221,173800,403208420,9810,9810,9810,9810,0
|
|
20240221,173700,403208420,9810,9810,9810,9810,0
|
|
20240221,173600,403208420,9810,9810,9810,9810,0
|
|
20240221,173500,403208420,9810,9810,9810,9810,0
|
|
20240221,173400,403208420,9810,9810,9810,9810,0
|
|
20240221,173300,403208420,9810,9810,9810,9810,0
|
|
20240221,173200,403208420,9810,9810,9810,9810,0
|
|
20240221,173100,403208420,9810,9810,9810,9810,750
|
|
20240221,173000,403208420,9810,9810,9810,9810,0
|
|
20240221,172900,403208420,9810,9810,9810,9810,0
|
|
20240221,172800,403208420,9810,9810,9810,9810,0
|
|
20240221,172700,403208420,9810,9810,9810,9810,0
|
|
20240221,172600,403208420,9810,9810,9810,9810,0
|
|
20240221,172500,403208420,9810,9810,9810,9810,0
|
|
20240221,172400,403208420,9810,9810,9810,9810,0
|
|
20240221,172300,403208420,9810,9810,9810,9810,0
|
|
20240221,172200,403208420,9810,9810,9810,9810,0
|
|
20240221,172100,403208420,9810,9810,9810,9810,0
|
|
20240221,172000,403208420,9810,9810,9810,9810,0
|
|
20240221,171900,403208420,9810,9810,9810,9810,0
|
|
20240221,171800,403208420,9810,9810,9810,9810,0
|
|
20240221,171700,403208420,9810,9810,9810,9810,0
|
|
20240221,171600,403208420,9810,9810,9810,9810,0
|
|
20240221,171500,403208420,9810,9810,9810,9810,0
|
|
20240221,171400,403208420,9810,9810,9810,9810,0
|
|
20240221,171300,403208420,9810,9810,9810,9810,0
|
|
20240221,171200,403208420,9810,9810,9810,9810,0
|
|
20240221,171100,403208420,9810,9810,9810,9810,0
|
|
20240221,171000,403208420,9810,9810,9810,9810,0
|
|
20240221,170900,403208420,9810,9810,9810,9810,0
|
|
20240221,170800,403208420,9810,9810,9810,9810,0
|
|
20240221,170700,403208420,9810,9810,9810,9810,0
|
|
20240221,170600,403208420,9810,9810,9810,9810,0
|
|
20240221,170500,403208420,9810,9810,9810,9810,0
|
|
20240221,170400,403208420,9810,9810,9810,9810,0
|
|
20240221,170300,403208420,9810,9810,9810,9810,0
|
|
20240221,170200,403208420,9810,9810,9810,9810,0
|
|
20240221,170100,403208420,9810,9810,9810,9810,750
|
|
20240221,170000,403208420,9810,9810,9810,9810,0
|
|
20240221,165900,403208420,9810,9810,9810,9810,0
|
|
20240221,165800,403208420,9810,9810,9810,9810,0
|
|
20240221,165700,403208420,9810,9810,9810,9810,0
|
|
20240221,165600,403208420,9810,9810,9810,9810,0
|
|
20240221,165500,403208420,9810,9810,9810,9810,0
|
|
20240221,165400,403208420,9810,9810,9810,9810,0
|
|
20240221,165300,403208420,9810,9810,9810,9810,0
|
|
20240221,165200,403208420,9810,9810,9810,9810,0
|
|
20240221,165100,403208420,9810,9810,9810,9810,0
|
|
20240221,165000,403208420,9810,9810,9810,9810,0
|
|
20240221,164900,403208420,9810,9810,9810,9810,0
|
|
20240221,164800,403208420,9810,9810,9810,9810,0
|
|
20240221,164700,403208420,9810,9810,9810,9810,0
|
|
20240221,164600,403208420,9810,9810,9810,9810,0
|
|
20240221,164500,403208420,9810,9810,9810,9810,0
|
|
20240221,164400,403208420,9810,9810,9810,9810,0
|
|
20240221,164300,403208420,9810,9810,9810,9810,0
|
|
20240221,164200,403208420,9810,9810,9810,9810,0
|
|
20240221,164100,403208420,9810,9810,9810,9810,0
|
|
20240221,164000,403208420,9810,9810,9810,9810,0
|
|
20240221,163900,403208420,9810,9810,9810,9810,0
|
|
20240221,163800,403208420,9810,9810,9810,9810,0
|
|
20240221,163700,403208420,9810,9810,9810,9810,0
|
|
20240221,163600,403208420,9810,9810,9810,9810,0
|
|
20240221,163500,403208420,9810,9810,9810,9810,0
|
|
20240221,163400,403208420,9810,9810,9810,9810,0
|
|
20240221,163300,403208420,9810,9810,9810,9810,0
|
|
20240221,163200,403208420,9810,9810,9810,9810,0
|
|
20240221,163100,403208420,9810,9810,9810,9810,750
|
|
20240221,163000,403208420,9810,9810,9810,9810,0
|
|
20240221,162900,403208420,9810,9810,9810,9810,0
|
|
20240221,162800,403208420,9810,9810,9810,9810,0
|
|
20240221,162700,403208420,9810,9810,9810,9810,0
|
|
20240221,162600,403208420,9810,9810,9810,9810,0
|
|
20240221,162500,403208420,9810,9810,9810,9810,0
|
|
20240221,162400,403208420,9810,9810,9810,9810,0
|
|
20240221,162300,403208420,9810,9810,9810,9810,0
|
|
20240221,162200,403208420,9810,9810,9810,9810,0
|
|
20240221,162100,403208420,9810,9810,9810,9810,0
|
|
20240221,162000,403208420,9810,9810,9810,9810,0
|
|
20240221,161900,403208420,9810,9810,9810,9810,0
|
|
20240221,161800,403208420,9810,9810,9810,9810,0
|
|
20240221,161700,403208420,9810,9810,9810,9810,0
|
|
20240221,161600,403208420,9810,9810,9810,9810,0
|
|
20240221,161500,403208420,9810,9810,9810,9810,0
|
|
20240221,161400,403208420,9810,9810,9810,9810,0
|
|
20240221,161300,403208420,9810,9810,9810,9810,0
|
|
20240221,161200,403208420,9810,9810,9810,9810,0
|
|
20240221,161100,403208420,9810,9810,9810,9810,0
|
|
20240221,161000,403208420,9810,9810,9810,9810,0
|
|
20240221,160900,403208420,9810,9810,9810,9810,0
|
|
20240221,160800,403208420,9810,9810,9810,9810,0
|
|
20240221,160700,403208420,9810,9810,9810,9810,0
|
|
20240221,160600,403208420,9810,9810,9810,9810,0
|
|
20240221,160500,403208420,9810,9810,9810,9810,0
|
|
20240221,160400,403208420,9810,9810,9810,9810,0
|
|
20240221,160300,403208420,9810,9810,9810,9810,0
|
|
20240221,160200,403208420,9810,9810,9810,9810,0
|
|
20240221,160100,403208420,9810,9810,9810,9810,750
|
|
20240221,160000,403208420,9810,9810,9810,9810,0
|
|
20240221,155900,403208420,9810,9810,9810,9810,0
|
|
20240221,155800,403208420,9810,9810,9810,9810,0
|
|
20240221,155700,403208420,9810,9810,9810,9810,0
|
|
20240221,155600,403208420,9810,9810,9810,9810,0
|
|
20240221,155500,403208420,9810,9810,9810,9810,0
|
|
20240221,155400,403208420,9810,9810,9810,9810,0
|
|
20240221,155300,403208420,9810,9810,9810,9810,0
|
|
20240221,155200,403208420,9810,9810,9810,9810,0
|
|
20240221,155100,403208420,9810,9810,9810,9810,0
|
|
20240221,155000,403208420,9810,9810,9810,9810,0
|
|
20240221,154900,403208420,9810,9810,9810,9810,0
|
|
20240221,154800,403208420,9810,9810,9810,9810,0
|
|
20240221,154700,403208420,9810,9810,9810,9810,0
|
|
20240221,154600,403208420,9810,9810,9810,9810,0
|
|
20240221,154500,403208420,9810,9810,9810,9810,0
|
|
20240221,154400,403208420,9810,9810,9810,9810,0
|
|
20240221,154300,403208420,9810,9810,9810,9810,0
|
|
20240221,154200,403208420,9810,9810,9810,9810,0
|
|
20240221,154100,403208420,9810,9810,9810,9810,0
|
|
20240221,154000,403208420,9810,9810,9810,9810,0
|
|
20240221,153900,403208420,9810,9810,9810,9810,0
|
|
20240221,153800,403208420,9810,9810,9810,9810,0
|
|
20240221,153700,403208420,9810,9810,9810,9810,0
|
|
20240221,153600,403208420,9810,9810,9810,9810,0
|
|
20240221,153500,403208420,9810,9810,9810,9810,0
|
|
20240221,153400,403208420,9810,9810,9810,9810,0
|
|
20240221,153300,403208420,9810,9810,9810,9810,0
|
|
20240221,153200,403208420,9810,9810,9810,9810,0
|
|
20240221,153100,403208420,9810,9810,9810,9810,750
|
|
20240221,153000,403208420,9810,9810,9810,9810,750
|
|
20240221,152900,395850920,9790,9790,9790,9790,0
|
|
20240221,152800,395850920,9790,9790,9790,9790,0
|
|
20240221,152700,395850920,9790,9790,9790,9790,0
|
|
20240221,152600,395850920,9790,9790,9790,9790,0
|
|
20240221,152500,395850920,9790,9790,9790,9790,0
|
|
20240221,152400,395850920,9790,9790,9790,9790,0
|
|
20240221,152300,395850920,9790,9790,9790,9790,0
|
|
20240221,152200,395850920,9790,9790,9790,9790,0
|
|
20240221,152100,395850920,9790,9790,9790,9790,0
|
|
20240221,152000,395850920,9790,9790,9790,9790,0
|
|
20240221,151900,395850920,9790,9790,9800,9790,104
|
|
20240221,151800,394832660,9790,9800,9800,9790,57
|
|
20240221,151700,394274150,9800,9790,9800,9790,39
|
|
20240221,151600,393891960,9800,9790,9800,9790,41
|
|
20240221,151500,393490270,9810,9800,9810,9800,110
|
|
20240221,151400,392411740,9810,9810,9810,9810,31
|
|
20240221,151300,392107630,9810,9810,9810,9790,50
|
|
20240221,151200,391617350,9810,9810,9810,9810,21
|
|
20240221,151100,391411340,9790,9800,9800,9790,58
|
|
20240221,151000,390843300,9800,9790,9800,9790,23
|
|
20240221,150900,390617910,9790,9800,9800,9790,272
|
|
20240221,150800,387955020,9790,9800,9800,9790,817
|
|
20240221,150700,379951590,9790,9790,9800,9790,142
|
|
20240221,150600,378560410,9800,9790,9800,9790,100
|
|
20240221,150500,377580420,9800,9800,9800,9800,17
|
|
20240221,150400,377413820,9790,9790,9790,9790,0
|
|
20240221,150300,377413820,9790,9790,9790,9790,1
|
|
20240221,150200,377404030,9800,9800,9800,9800,1
|
|
20240221,150100,377394230,9800,9800,9800,9800,1
|
|
20240221,150000,377384430,9790,9790,9790,9790,3
|
|
20240221,145900,377355060,9790,9790,9790,9790,46
|
|
20240221,145800,376904720,9790,9790,9790,9790,1
|
|
20240221,145700,376894930,9790,9790,9790,9790,2
|
|
20240221,145600,376875350,9790,9790,9790,9790,12
|
|
20240221,145500,376757870,9790,9790,9790,9790,62
|
|
20240221,145400,376150890,9790,9790,9800,9790,261
|
|
20240221,145300,373593200,9800,9820,9820,9800,74
|
|
20240221,145200,372866580,9810,9810,9810,9810,1
|
|
20240221,145100,372856770,9800,9800,9800,9800,8
|
|
20240221,145000,372778370,9800,9790,9800,9790,14
|
|
20240221,144900,372641300,9790,9810,9810,9790,343
|
|
20240221,144800,369276690,9800,9790,9800,9790,20
|
|
20240221,144700,369080730,9790,9790,9790,9790,5
|
|
20240221,144600,369031780,9790,9790,9800,9790,119
|
|
20240221,144500,367866070,9790,9790,9790,9790,27
|
|
20240221,144400,367601740,9790,9800,9800,9790,377
|
|
20240221,144300,363907270,9800,9810,9810,9800,72
|
|
20240221,144200,363200970,9800,9810,9810,9800,11
|
|
20240221,144100,363093070,9800,9800,9800,9800,0
|
|
20240221,144000,363093070,9800,9820,9820,9800,4
|
|
20240221,143900,363053810,9800,9800,9800,9800,3
|
|
20240221,143800,363024410,9800,9800,9810,9800,23
|
|
20240221,143700,362798810,9800,9800,9810,9800,49
|
|
20240221,143600,362318210,9800,9800,9810,9800,17
|
|
20240221,143500,362151520,9800,9800,9800,9800,4
|
|
20240221,143400,362112320,9800,9800,9800,9800,111
|
|
20240221,143300,361024520,9790,9790,9790,9790,1
|
|
20240221,143200,361014730,9790,9790,9790,9790,0
|
|
20240221,143100,361014730,9790,9800,9800,9790,210
|
|
20240221,143000,358956810,9800,9800,9800,9800,7
|
|
20240221,142900,358888210,9800,9800,9800,9800,6
|
|
20240221,142800,358829410,9800,9800,9800,9800,37
|
|
20240221,142700,358466810,9800,9800,9800,9800,7
|
|
20240221,142600,358398210,9800,9800,9820,9800,169
|
|
20240221,142500,356739880,9810,9800,9810,9800,10
|
|
20240221,142400,356641860,9810,9800,9810,9800,34
|
|
20240221,142300,356308510,9800,9800,9800,9800,200
|
|
20240221,142200,354348510,9800,9800,9800,9800,10
|
|
20240221,142100,354250510,9800,9800,9800,9800,11
|
|
20240221,142000,354142710,9800,9800,9800,9800,1
|
|
20240221,141900,354132910,9810,9810,9810,9810,20
|
|
20240221,141800,353936710,9810,9810,9810,9810,8
|
|
20240221,141700,353858230,9810,9820,9820,9810,80
|
|
20240221,141600,353072770,9840,9840,9840,9840,32
|
|
20240221,141500,352757890,9820,9820,9820,9820,0
|
|
20240221,141400,352757890,9820,9820,9820,9820,1
|
|
20240221,141300,352748070,9820,9820,9820,9820,0
|
|
20240221,141200,352748070,9820,9820,9820,9820,0
|
|
20240221,141100,352748070,9820,9820,9820,9820,1
|
|
20240221,141000,352738250,9820,9820,9820,9820,0
|
|
20240221,140900,352738250,9820,9820,9820,9820,4
|
|
20240221,140800,352698970,9820,9820,9820,9820,9
|
|
20240221,140700,352610590,9820,9820,9840,9820,92
|
|
20240221,140600,351705490,9820,9840,9840,9820,148
|
|
20240221,140500,350249310,9830,9830,9830,9830,7
|
|
20240221,140400,350180500,9830,9830,9830,9830,38
|
|
20240221,140300,349806960,9820,9820,9820,9820,134
|
|
20240221,140200,348491080,9810,9800,9810,9800,186
|
|
20240221,140100,346668230,9800,9800,9800,9800,0
|
|
20240221,140000,346668230,9800,9800,9800,9800,0
|
|
20240221,135900,346668230,9800,9800,9800,9800,0
|
|
20240221,135800,346668230,9800,9800,9800,9800,11
|
|
20240221,135700,346560430,9800,9810,9810,9800,306
|
|
20240221,135600,343560170,9810,9810,9810,9810,2
|
|
20240221,135500,343540550,9820,9830,9830,9810,55
|
|
20240221,135400,342999930,9840,9840,9840,9840,0
|
|
20240221,135300,342999930,9840,9840,9840,9840,0
|
|
20240221,135200,342999930,9840,9840,9840,9840,0
|
|
20240221,135100,342999930,9840,9840,9840,9840,37
|
|
20240221,135000,342635850,9850,9850,9850,9850,0
|
|
20240221,134900,342635850,9850,9850,9850,9850,0
|
|
20240221,134800,342635850,9850,9850,9850,9850,0
|
|
20240221,134700,342635850,9850,9850,9850,9850,0
|
|
20240221,134600,342635850,9850,9850,9850,9850,0
|
|
20240221,134500,342635850,9850,9850,9850,9850,0
|
|
20240221,134400,342635850,9850,9850,9850,9850,0
|
|
20240221,134300,342635850,9850,9850,9850,9850,0
|
|
20240221,134200,342635850,9850,9850,9850,9850,0
|
|
20240221,134100,342635850,9850,9820,9850,9820,118
|
|
20240221,134000,341476700,9850,9850,9850,9850,10
|
|
20240221,133900,341378200,9840,9840,9840,9820,32
|
|
20240221,133800,341063380,9840,9830,9840,9830,50
|
|
20240221,133700,340571740,9820,9820,9820,9820,0
|
|
20240221,133600,340571740,9820,9820,9820,9820,0
|
|
20240221,133500,340571740,9820,9810,9820,9810,88
|
|
20240221,133400,339708230,9810,9810,9810,9810,1
|
|
20240221,133300,339698420,9800,9800,9800,9800,168
|
|
20240221,133200,338052020,9800,9800,9800,9800,14
|
|
20240221,133100,337914820,9800,9800,9800,9800,0
|
|
20240221,133000,337914820,9800,9800,9800,9800,11
|
|
20240221,132900,337807020,9810,9800,9810,9800,26
|
|
20240221,132800,337552120,9800,9800,9800,9800,0
|
|
20240221,132700,337552120,9800,9800,9800,9800,20
|
|
20240221,132600,337356120,9800,9800,9800,9800,0
|
|
20240221,132500,337356120,9800,9800,9800,9800,0
|
|
20240221,132400,337356120,9800,9800,9800,9800,119
|
|
20240221,132300,336189920,9800,9800,9800,9800,42
|
|
20240221,132200,335778320,9800,9810,9810,9800,13
|
|
20240221,132100,335650910,9800,9820,9820,9800,390
|
|
20240221,132000,331824620,9830,9830,9830,9830,1
|
|
20240221,131900,331814790,9820,9820,9820,9820,0
|
|
20240221,131800,331814790,9820,9810,9820,9810,3
|
|
20240221,131700,331785350,9810,9810,9810,9810,2
|
|
20240221,131600,331765730,9820,9820,9820,9820,53
|
|
20240221,131500,331245270,9840,9820,9840,9820,2
|
|
20240221,131400,331225610,9840,9820,9840,9820,2
|
|
20240221,131300,331205950,9830,9820,9830,9820,14
|
|
20240221,131200,331068460,9820,9820,9820,9820,153
|
|
20240221,131100,329566000,9820,9810,9820,9800,904
|
|
20240221,131000,320700590,9800,9800,9800,9800,86
|
|
20240221,130900,319857790,9810,9810,9810,9810,3
|
|
20240221,130800,319828360,9800,9800,9800,9800,0
|
|
20240221,130700,319828360,9800,9800,9800,9800,0
|
|
20240221,130600,319828360,9800,9800,9800,9800,1
|
|
20240221,130500,319818560,9790,9790,9790,9790,0
|
|
20240221,130400,319818560,9790,9780,9790,9780,83
|
|
20240221,130300,319006050,9780,9790,9790,9780,108
|
|
20240221,130200,317949800,9780,9780,9780,9770,3156
|
|
20240221,130100,287088190,9790,9790,9790,9790,5
|
|
20240221,130000,287039240,9790,9790,9790,9790,11
|
|
20240221,125900,286931550,9790,9800,9800,9790,14
|
|
20240221,125800,286794480,9780,9790,9790,9780,343
|
|
20240221,125700,283436910,9810,9810,9810,9810,1
|
|
20240221,125600,283427100,9810,9810,9810,9810,2
|
|
20240221,125500,283407480,9800,9800,9800,9800,10
|
|
20240221,125400,283309480,9790,9800,9800,9790,332
|
|
20240221,125300,280055890,9810,9810,9810,9810,35
|
|
20240221,125200,279712540,9810,9810,9810,9810,60
|
|
20240221,125100,279123940,9810,9810,9810,9810,0
|
|
20240221,125000,279123940,9810,9800,9810,9800,21
|
|
20240221,124900,278917940,9800,9800,9800,9800,0
|
|
20240221,124800,278917940,9800,9800,9800,9800,0
|
|
20240221,124700,278917940,9800,9800,9800,9800,0
|
|
20240221,124600,278917940,9800,9800,9800,9800,20
|
|
20240221,124500,278721940,9800,9800,9800,9800,0
|
|
20240221,124400,278721940,9800,9800,9800,9800,0
|
|
20240221,124300,278721940,9800,9810,9810,9800,40
|
|
20240221,124200,278329840,9800,9800,9800,9800,0
|
|
20240221,124100,278329840,9800,9800,9800,9800,0
|
|
20240221,124000,278329840,9800,9800,9800,9800,0
|
|
20240221,123900,278329840,9800,9800,9800,9800,0
|
|
20240221,123800,278329840,9800,9800,9800,9800,70
|
|
20240221,123700,277643840,9800,9800,9800,9800,0
|
|
20240221,123600,277643840,9800,9800,9800,9800,13
|
|
20240221,123500,277516440,9830,9830,9830,9830,0
|
|
20240221,123400,277516440,9830,9840,9840,9830,2
|
|
20240221,123300,277496770,9840,9840,9840,9840,0
|
|
20240221,123200,277496770,9840,9840,9840,9840,0
|
|
20240221,123100,277496770,9840,9810,9840,9810,120
|
|
20240221,123000,276316020,9800,9800,9800,9800,131
|
|
20240221,122900,275032220,9800,9800,9800,9800,0
|
|
20240221,122800,275032220,9800,9800,9800,9800,1
|
|
20240221,122700,275022420,9800,9800,9800,9790,121
|
|
20240221,122600,273836920,9790,9790,9790,9790,0
|
|
20240221,122500,273836920,9790,9790,9790,9790,2
|
|
20240221,122400,273817340,9800,9800,9800,9800,5
|
|
20240221,122300,273768340,9780,9790,9800,9780,579
|
|
20240221,122200,268099820,9790,9820,9820,9790,4939
|
|
20240221,122100,219670940,9820,9820,9820,9820,1505
|
|
20240221,122000,204891840,9820,9830,9830,9820,216
|
|
20240221,121900,202769920,9820,9820,9820,9820,20
|
|
20240221,121800,202573520,9830,9830,9830,9830,1
|
|
20240221,121700,202563690,9830,9830,9830,9830,509
|
|
20240221,121600,197560220,9840,9840,9840,9840,0
|
|
20240221,121500,197560220,9840,9840,9840,9840,353
|
|
20240221,121400,194086700,9850,9850,9850,9850,0
|
|
20240221,121300,194086700,9850,9850,9850,9850,101
|
|
20240221,121200,193091850,9850,9850,9850,9850,7
|
|
20240221,121100,193022900,9840,9840,9840,9840,5
|
|
20240221,121000,192973700,9840,9840,9840,9840,0
|
|
20240221,120900,192973700,9840,9840,9840,9840,0
|
|
20240221,120800,192973700,9840,9840,9840,9840,103
|
|
20240221,120700,191960180,9840,9840,9840,9840,8
|
|
20240221,120600,191881460,9830,9830,9830,9830,0
|
|
20240221,120500,191881460,9830,9830,9830,9830,0
|
|
20240221,120400,191881460,9830,9870,9870,9830,172
|
|
20240221,120300,190190150,9840,9840,9840,9840,35
|
|
20240221,120200,189845750,9840,9840,9840,9840,45
|
|
20240221,120100,189402950,9870,9840,9870,9840,44
|
|
20240221,120000,188968760,9850,9850,9850,9850,0
|
|
20240221,115900,188968760,9850,9850,9850,9850,100
|
|
20240221,115800,187983760,9860,9860,9860,9860,0
|
|
20240221,115700,187983760,9860,9860,9860,9860,35
|
|
20240221,115600,187638660,9860,9860,9860,9860,1
|
|
20240221,115500,187628800,9860,9860,9860,9860,3
|
|
20240221,115400,187599220,9860,9860,9860,9860,1
|
|
20240221,115300,187589360,9850,9850,9850,9850,36
|
|
20240221,115200,187234760,9850,9850,9850,9850,191
|
|
20240221,115100,185353410,9850,9860,9860,9850,200
|
|
20240221,115000,183382400,9870,9870,9870,9870,65
|
|
20240221,114900,182740850,9870,9870,9870,9870,3
|
|
20240221,114800,182711240,9870,9870,9870,9870,5
|
|
20240221,114700,182661890,9870,9870,9870,9870,0
|
|
20240221,114600,182661890,9870,9870,9870,9870,10
|
|
20240221,114500,182563190,9870,9870,9870,9870,0
|
|
20240221,114400,182563190,9870,9870,9870,9870,1
|
|
20240221,114300,182553320,9880,9880,9880,9880,0
|
|
20240221,114200,182553320,9880,9870,9880,9870,76
|
|
20240221,114100,181802470,9870,9870,9870,9870,0
|
|
20240221,114000,181802470,9870,9870,9870,9870,113
|
|
20240221,113900,180687160,9870,9870,9870,9870,30
|
|
20240221,113800,180391060,9860,9870,9870,9860,27
|
|
20240221,113700,180124790,9860,9860,9860,9860,5
|
|
20240221,113600,180075490,9860,9860,9860,9860,21
|
|
20240221,113500,179868430,9860,9850,9870,9850,15
|
|
20240221,113400,179720550,9870,9870,9870,9870,0
|
|
20240221,113300,179720550,9870,9870,9870,9870,63
|
|
20240221,113200,179098740,9850,9850,9850,9850,0
|
|
20240221,113100,179098740,9850,9850,9850,9850,0
|
|
20240221,113000,179098740,9850,9850,9850,9850,0
|
|
20240221,112900,179098740,9850,9850,9850,9850,55
|
|
20240221,112800,178556990,9870,9870,9870,9870,54
|
|
20240221,112700,178024010,9850,9850,9860,9850,936
|
|
20240221,112600,168799410,9840,9840,9840,9840,0
|
|
20240221,112500,168799410,9840,9860,9860,9840,39
|
|
20240221,112400,168414890,9840,9840,9840,9840,46
|
|
20240221,112300,167962250,9840,9840,9840,9840,16
|
|
20240221,112200,167804810,9840,9840,9840,9840,442
|
|
20240221,112100,163455530,9840,9840,9840,9840,0
|
|
20240221,112000,163455530,9840,9840,9840,9840,0
|
|
20240221,111900,163455530,9840,9840,9840,9840,245
|
|
20240221,111800,161044730,9870,9870,9870,9870,0
|
|
20240221,111700,161044730,9870,9870,9870,9870,0
|
|
20240221,111600,161044730,9870,9870,9870,9870,39
|
|
20240221,111500,160659800,9840,9850,9850,9840,10
|
|
20240221,111400,160561370,9840,9840,9840,9840,0
|
|
20240221,111300,160561370,9840,9840,9840,9840,0
|
|
20240221,111200,160561370,9840,9840,9840,9840,0
|
|
20240221,111100,160561370,9840,9840,9840,9840,103
|
|
20240221,111000,159547850,9840,9840,9840,9840,0
|
|
20240221,110900,159547850,9840,9840,9840,9840,0
|
|
20240221,110800,159547850,9840,9860,9860,9840,300
|
|
20240221,110700,156593850,9900,9890,9900,9890,75
|
|
20240221,110600,155851370,9900,9900,9900,9900,0
|
|
20240221,110500,155851370,9900,9900,9900,9900,1
|
|
20240221,110400,155841470,9900,9900,9900,9900,6
|
|
20240221,110300,155782070,9900,9900,9900,9900,0
|
|
20240221,110200,155782070,9900,9890,9900,9890,3
|
|
20240221,110100,155752380,9900,9900,9900,9900,0
|
|
20240221,110000,155752380,9900,9860,9900,9860,337
|
|
20240221,105900,152423040,9830,9830,9830,9830,10
|
|
20240221,105800,152324740,9850,9850,9850,9850,1
|
|
20240221,105700,152314890,9850,9840,9850,9840,73
|
|
20240221,105600,151596560,9840,9840,9840,9840,5
|
|
20240221,105500,151547360,9830,9830,9830,9830,0
|
|
20240221,105400,151547360,9830,9830,9830,9830,0
|
|
20240221,105300,151547360,9830,9820,9830,9820,54
|
|
20240221,105200,151017070,9820,9810,9820,9810,101
|
|
20240221,105100,150025620,9820,9830,9830,9820,940
|
|
20240221,105000,140791330,9830,9840,9840,9830,773
|
|
20240221,104900,133186890,9850,9850,9850,9850,96
|
|
20240221,104800,132241290,9860,9860,9860,9860,18
|
|
20240221,104700,132063810,9860,9860,9860,9860,23
|
|
20240221,104600,131837030,9860,9840,9870,9830,927
|
|
20240221,104500,122722100,9850,9850,9850,9850,47
|
|
20240221,104400,122259150,9850,9850,9850,9850,42
|
|
20240221,104300,121845450,9830,9840,9840,9830,717
|
|
20240221,104200,114793600,9840,9860,9860,9840,2389
|
|
20240221,104100,91271650,9860,9860,9870,9860,1491
|
|
20240221,104000,76570290,9860,9870,9870,9860,158
|
|
20240221,103900,75012310,9870,9870,9870,9870,0
|
|
20240221,103800,75012310,9870,9880,9880,9860,582
|
|
20240221,103700,69267580,9880,9880,9880,9880,0
|
|
20240221,103600,69267580,9880,9900,9900,9880,165
|
|
20240221,103500,67636130,9890,9890,9890,9890,1
|
|
20240221,103400,67626240,9890,9920,9920,9890,281
|
|
20240221,103300,64846760,9910,9910,9910,9910,100
|
|
20240221,103200,63855760,9910,9900,9910,9900,20
|
|
20240221,103100,63657570,9890,9890,9890,9890,0
|
|
20240221,103000,63657570,9890,9890,9890,9890,0
|
|
20240221,102900,63657570,9890,9890,9890,9890,0
|
|
20240221,102800,63657570,9890,9890,9890,9890,1
|
|
20240221,102700,63647680,9900,9890,9900,9890,71
|
|
20240221,102600,62944790,9890,9890,9890,9890,1
|
|
20240221,102500,62934900,9890,9890,9890,9890,1
|
|
20240221,102400,62925010,9890,9890,9890,9890,2
|
|
20240221,102300,62905230,9900,9900,9900,9900,0
|
|
20240221,102200,62905230,9900,9900,9900,9900,0
|
|
20240221,102100,62905230,9900,9900,9900,9900,0
|
|
20240221,102000,62905230,9900,9900,9900,9900,56
|
|
20240221,101900,62350830,9900,9900,9900,9900,0
|
|
20240221,101800,62350830,9900,9900,9900,9900,0
|
|
20240221,101700,62350830,9900,9900,9900,9900,57
|
|
20240221,101600,61786530,9920,9920,9920,9920,0
|
|
20240221,101500,61786530,9920,9920,9920,9920,5
|
|
20240221,101400,61736930,9890,9890,9890,9890,0
|
|
20240221,101300,61736930,9890,9890,9890,9890,0
|
|
20240221,101200,61736930,9890,9890,9890,9890,0
|
|
20240221,101100,61736930,9890,9890,9890,9890,100
|
|
20240221,101000,60747930,9900,9900,9900,9900,123
|
|
20240221,100900,59530230,9900,9910,9910,9900,50
|
|
20240221,100800,59035180,9930,9920,9930,9910,197
|
|
20240221,100700,57080650,9920,9920,9920,9910,30
|
|
20240221,100600,56783320,9920,9920,9920,9920,0
|
|
20240221,100500,56783320,9920,9920,9920,9920,0
|
|
20240221,100400,56783320,9920,9920,9920,9920,0
|
|
20240221,100300,56783320,9920,9920,9920,9920,0
|
|
20240221,100200,56783320,9920,9920,9920,9920,100
|
|
20240221,100100,55791320,9920,9920,9920,9920,50
|
|
20240221,100000,55295320,9920,9920,9920,9920,0
|
|
20240221,095900,55295320,9920,9920,9920,9920,0
|
|
20240221,095800,55295320,9920,9920,9920,9920,100
|
|
20240221,095700,54303320,9920,9890,9920,9890,57
|
|
20240221,095600,53738450,9910,9910,9910,9910,32
|
|
20240221,095500,53421330,9880,9880,9880,9880,1
|
|
20240221,095400,53411450,9860,9860,9860,9860,0
|
|
20240221,095300,53411450,9860,9860,9860,9860,0
|
|
20240221,095200,53411450,9860,9870,9870,9860,10
|
|
20240221,095100,53312810,9860,9860,9860,9860,0
|
|
20240221,095000,53312810,9860,9860,9860,9860,2
|
|
20240221,094900,53293090,9870,9900,9940,9870,77
|
|
20240221,094800,52531830,9900,9870,9900,9860,506
|
|
20240221,094700,47542220,9900,9900,9900,9900,1
|
|
20240221,094600,47532320,9880,9880,9880,9880,1054
|
|
20240221,094500,37118800,9910,9910,9910,9910,67
|
|
20240221,094400,36454830,9940,9940,9940,9940,0
|
|
20240221,094300,36454830,9940,9940,9940,9940,0
|
|
20240221,094200,36454830,9940,9940,9940,9940,0
|
|
20240221,094100,36454830,9940,9870,9940,9850,992
|
|
20240221,094000,26676650,9880,9880,9880,9880,34
|
|
20240221,093900,26340730,9890,9890,9900,9890,21
|
|
20240221,093800,26133020,9900,9900,9900,9900,0
|
|
20240221,093700,26133020,9900,9900,9900,9900,6
|
|
20240221,093600,26073620,9940,9890,9940,9890,31
|
|
20240221,093500,25765570,9860,9860,9860,9860,243
|
|
20240221,093400,23369590,9860,9880,9880,9860,258
|
|
20240221,093300,20823890,9890,9890,9890,9890,260
|
|
20240221,093200,18252490,9880,9900,9900,9880,99
|
|
20240221,093100,17273430,9900,9890,9900,9890,8
|
|
20240221,093000,17194270,9890,9890,9890,9890,108
|
|
20240221,092900,16126150,9890,9890,9890,9890,0
|
|
20240221,092800,16126150,9890,9890,9890,9890,6
|
|
20240221,092700,16066810,9890,9920,9920,9890,400
|
|
20240221,092600,12108660,9910,9910,9910,9910,1
|
|
20240221,092500,12098750,9910,9940,9940,9910,4
|
|
20240221,092400,12059080,9940,9910,9940,9910,39
|
|
20240221,092300,11672030,9910,9940,9940,9910,208
|
|
20240221,092200,9607720,9950,9950,9950,9950,2
|
|
20240221,092100,9587820,9970,9970,9970,9970,0
|
|
20240221,092000,9587820,9970,9940,9970,9920,410
|
|
20240221,091900,5517490,9950,9940,9950,9940,5
|
|
20240221,091800,5467750,9940,9930,9940,9930,44
|
|
20240221,091700,5030410,9930,9930,9930,9930,1
|
|
20240221,091600,5020480,9930,9930,9930,9920,35
|
|
20240221,091500,4672940,9940,9940,9940,9940,0
|
|
20240221,091400,4672940,9940,9920,9940,9920,4
|
|
20240221,091300,4633240,9920,9920,9920,9920,7
|
|
20240221,091200,4563800,9920,9930,9930,9920,85
|
|
20240221,091100,3719780,9960,9950,9960,9950,6
|
|
20240221,091000,3660030,9930,9960,9960,9930,2
|
|
20240221,090900,3640140,9970,9970,9970,9970,0
|
|
20240221,090800,3640140,9970,9970,9970,9970,0
|
|
20240221,090700,3640140,9970,9970,9970,9970,1
|
|
20240221,090600,3630170,9920,9940,9940,9920,152
|
|
20240221,090500,2120960,9930,9930,9930,9930,0
|
|
20240221,090400,2120960,9930,9940,9940,9930,24
|
|
20240221,090300,1882510,9940,9950,9950,9940,2
|
|
20240221,090200,1862620,9930,9930,9930,9930,0
|
|
20240221,090100,1862620,9930,9930,9930,9930,20
|
|
20240221,090000,1664020,9930,9980,9980,9930,167
|