643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194000,81740390,9900,9900,9900,9900,1369
|
|
20240221,193900,81740390,9900,9900,9900,9900,0
|
|
20240221,193800,81740390,9900,9900,9900,9900,0
|
|
20240221,193700,81740390,9900,9900,9900,9900,0
|
|
20240221,193600,81740390,9900,9900,9900,9900,0
|
|
20240221,193500,81740390,9900,9900,9900,9900,0
|
|
20240221,193400,81740390,9900,9900,9900,9900,0
|
|
20240221,193300,81740390,9900,9900,9900,9900,0
|
|
20240221,193200,81740390,9900,9900,9900,9900,0
|
|
20240221,193100,81740390,9900,9900,9900,9900,0
|
|
20240221,193000,81740390,9900,9900,9900,9900,0
|
|
20240221,192900,81740390,9900,9900,9900,9900,0
|
|
20240221,192800,81740390,9900,9900,9900,9900,0
|
|
20240221,192700,81740390,9900,9900,9900,9900,0
|
|
20240221,192600,81740390,9900,9900,9900,9900,0
|
|
20240221,192500,81740390,9900,9900,9900,9900,0
|
|
20240221,192400,81740390,9900,9900,9900,9900,0
|
|
20240221,192300,81740390,9900,9900,9900,9900,0
|
|
20240221,192200,81740390,9900,9900,9900,9900,0
|
|
20240221,192100,81740390,9900,9900,9900,9900,0
|
|
20240221,192000,81740390,9900,9900,9900,9900,0
|
|
20240221,191900,81740390,9900,9900,9900,9900,0
|
|
20240221,191800,81740390,9900,9900,9900,9900,0
|
|
20240221,191700,81740390,9900,9900,9900,9900,0
|
|
20240221,191600,81740390,9900,9900,9900,9900,0
|
|
20240221,191500,81740390,9900,9900,9900,9900,0
|
|
20240221,191400,81740390,9900,9900,9900,9900,0
|
|
20240221,191300,81740390,9900,9900,9900,9900,0
|
|
20240221,191200,81740390,9900,9900,9900,9900,0
|
|
20240221,191100,81740390,9900,9900,9900,9900,0
|
|
20240221,191000,81740390,9900,9900,9900,9900,1369
|
|
20240221,190900,81740390,9900,9900,9900,9900,0
|
|
20240221,190800,81740390,9900,9900,9900,9900,0
|
|
20240221,190700,81740390,9900,9900,9900,9900,0
|
|
20240221,190600,81740390,9900,9900,9900,9900,0
|
|
20240221,190500,81740390,9900,9900,9900,9900,0
|
|
20240221,190400,81740390,9900,9900,9900,9900,0
|
|
20240221,190300,81740390,9900,9900,9900,9900,0
|
|
20240221,190200,81740390,9900,9900,9900,9900,0
|
|
20240221,190100,81740390,9900,9900,9900,9900,0
|
|
20240221,190000,81740390,9900,9900,9900,9900,0
|
|
20240221,185900,81740390,9900,9900,9900,9900,0
|
|
20240221,185800,81740390,9900,9900,9900,9900,0
|
|
20240221,185700,81740390,9900,9900,9900,9900,0
|
|
20240221,185600,81740390,9900,9900,9900,9900,0
|
|
20240221,185500,81740390,9900,9900,9900,9900,0
|
|
20240221,185400,81740390,9900,9900,9900,9900,0
|
|
20240221,185300,81740390,9900,9900,9900,9900,0
|
|
20240221,185200,81740390,9900,9900,9900,9900,0
|
|
20240221,185100,81740390,9900,9900,9900,9900,0
|
|
20240221,185000,81740390,9900,9900,9900,9900,0
|
|
20240221,184900,81740390,9900,9900,9900,9900,0
|
|
20240221,184800,81740390,9900,9900,9900,9900,0
|
|
20240221,184700,81740390,9900,9900,9900,9900,0
|
|
20240221,184600,81740390,9900,9900,9900,9900,0
|
|
20240221,184500,81740390,9900,9900,9900,9900,0
|
|
20240221,184400,81740390,9900,9900,9900,9900,0
|
|
20240221,184300,81740390,9900,9900,9900,9900,0
|
|
20240221,184200,81740390,9900,9900,9900,9900,0
|
|
20240221,184100,81740390,9900,9900,9900,9900,0
|
|
20240221,184000,81740390,9900,9900,9900,9900,1369
|
|
20240221,183900,81740390,9900,9900,9900,9900,0
|
|
20240221,183800,81740390,9900,9900,9900,9900,0
|
|
20240221,183700,81740390,9900,9900,9900,9900,0
|
|
20240221,183600,81740390,9900,9900,9900,9900,0
|
|
20240221,183500,81740390,9900,9900,9900,9900,0
|
|
20240221,183400,81740390,9900,9900,9900,9900,0
|
|
20240221,183300,81740390,9900,9900,9900,9900,0
|
|
20240221,183200,81740390,9900,9900,9900,9900,0
|
|
20240221,183100,81740390,9900,9900,9900,9900,0
|
|
20240221,183000,81740390,9900,9900,9900,9900,0
|
|
20240221,182900,81740390,9900,9900,9900,9900,0
|
|
20240221,182800,81740390,9900,9900,9900,9900,0
|
|
20240221,182700,81740390,9900,9900,9900,9900,0
|
|
20240221,182600,81740390,9900,9900,9900,9900,0
|
|
20240221,182500,81740390,9900,9900,9900,9900,0
|
|
20240221,182400,81740390,9900,9900,9900,9900,0
|
|
20240221,182300,81740390,9900,9900,9900,9900,0
|
|
20240221,182200,81740390,9900,9900,9900,9900,0
|
|
20240221,182100,81740390,9900,9900,9900,9900,0
|
|
20240221,182000,81740390,9900,9900,9900,9900,0
|
|
20240221,181900,81740390,9900,9900,9900,9900,0
|
|
20240221,181800,81740390,9900,9900,9900,9900,0
|
|
20240221,181700,81740390,9900,9900,9900,9900,0
|
|
20240221,181600,81740390,9900,9900,9900,9900,0
|
|
20240221,181500,81740390,9900,9900,9900,9900,0
|
|
20240221,181400,81740390,9900,9900,9900,9900,0
|
|
20240221,181300,81740390,9900,9900,9900,9900,0
|
|
20240221,181200,81740390,9900,9900,9900,9900,0
|
|
20240221,181100,81740390,9900,9900,9900,9900,0
|
|
20240221,181000,81740390,9900,9900,9900,9900,1369
|
|
20240221,180900,81740390,9900,9900,9900,9900,0
|
|
20240221,180800,81740390,9900,9900,9900,9900,0
|
|
20240221,180700,81740390,9900,9900,9900,9900,0
|
|
20240221,180600,81740390,9900,9900,9900,9900,0
|
|
20240221,180500,81740390,9900,9900,9900,9900,0
|
|
20240221,180400,81740390,9900,9900,9900,9900,0
|
|
20240221,180300,81740390,9900,9900,9900,9900,0
|
|
20240221,180200,81740390,9900,9900,9900,9900,0
|
|
20240221,180100,81740390,9900,9900,9900,9900,0
|
|
20240221,180000,81740390,9900,9900,9900,9900,0
|
|
20240221,175900,81740390,9900,9900,9900,9900,0
|
|
20240221,175800,81740390,9900,9900,9900,9900,0
|
|
20240221,175700,81740390,9900,9900,9900,9900,0
|
|
20240221,175600,81740390,9900,9900,9900,9900,0
|
|
20240221,175500,81740390,9900,9900,9900,9900,0
|
|
20240221,175400,81740390,9900,9900,9900,9900,0
|
|
20240221,175300,81740390,9900,9900,9900,9900,0
|
|
20240221,175200,81740390,9900,9900,9900,9900,0
|
|
20240221,175100,81740390,9900,9900,9900,9900,0
|
|
20240221,175000,81740390,9900,9900,9900,9900,0
|
|
20240221,174900,81740390,9900,9900,9900,9900,0
|
|
20240221,174800,81740390,9900,9900,9900,9900,0
|
|
20240221,174700,81740390,9900,9900,9900,9900,0
|
|
20240221,174600,81740390,9900,9900,9900,9900,0
|
|
20240221,174500,81740390,9900,9900,9900,9900,0
|
|
20240221,174400,81740390,9900,9900,9900,9900,0
|
|
20240221,174300,81740390,9900,9900,9900,9900,0
|
|
20240221,174200,81740390,9900,9900,9900,9900,0
|
|
20240221,174100,81740390,9900,9900,9900,9900,0
|
|
20240221,174000,81740390,9900,9900,9900,9900,1369
|
|
20240221,173900,81740390,9900,9900,9900,9900,0
|
|
20240221,173800,81740390,9900,9900,9900,9900,0
|
|
20240221,173700,81740390,9900,9900,9900,9900,0
|
|
20240221,173600,81740390,9900,9900,9900,9900,0
|
|
20240221,173500,81740390,9900,9900,9900,9900,0
|
|
20240221,173400,81740390,9900,9900,9900,9900,0
|
|
20240221,173300,81740390,9900,9900,9900,9900,0
|
|
20240221,173200,81740390,9900,9900,9900,9900,0
|
|
20240221,173100,81740390,9900,9900,9900,9900,0
|
|
20240221,173000,81740390,9900,9900,9900,9900,0
|
|
20240221,172900,81740390,9900,9900,9900,9900,0
|
|
20240221,172800,81740390,9900,9900,9900,9900,0
|
|
20240221,172700,81740390,9900,9900,9900,9900,0
|
|
20240221,172600,81740390,9900,9900,9900,9900,0
|
|
20240221,172500,81740390,9900,9900,9900,9900,0
|
|
20240221,172400,81740390,9900,9900,9900,9900,0
|
|
20240221,172300,81740390,9900,9900,9900,9900,0
|
|
20240221,172200,81740390,9900,9900,9900,9900,0
|
|
20240221,172100,81740390,9900,9900,9900,9900,0
|
|
20240221,172000,81740390,9900,9900,9900,9900,0
|
|
20240221,171900,81740390,9900,9900,9900,9900,0
|
|
20240221,171800,81740390,9900,9900,9900,9900,0
|
|
20240221,171700,81740390,9900,9900,9900,9900,0
|
|
20240221,171600,81740390,9900,9900,9900,9900,0
|
|
20240221,171500,81740390,9900,9900,9900,9900,0
|
|
20240221,171400,81740390,9900,9900,9900,9900,0
|
|
20240221,171300,81740390,9900,9900,9900,9900,0
|
|
20240221,171200,81740390,9900,9900,9900,9900,0
|
|
20240221,171100,81740390,9900,9900,9900,9900,0
|
|
20240221,171000,81740390,9900,9900,9900,9900,1369
|
|
20240221,170900,81740390,9900,9900,9900,9900,0
|
|
20240221,170800,81740390,9900,9900,9900,9900,0
|
|
20240221,170700,81740390,9900,9900,9900,9900,0
|
|
20240221,170600,81740390,9900,9900,9900,9900,0
|
|
20240221,170500,81740390,9900,9900,9900,9900,0
|
|
20240221,170400,81740390,9900,9900,9900,9900,0
|
|
20240221,170300,81740390,9900,9900,9900,9900,0
|
|
20240221,170200,81740390,9900,9900,9900,9900,0
|
|
20240221,170100,81740390,9900,9900,9900,9900,0
|
|
20240221,170000,81740390,9900,9900,9900,9900,0
|
|
20240221,165900,81740390,9900,9900,9900,9900,0
|
|
20240221,165800,81740390,9900,9900,9900,9900,0
|
|
20240221,165700,81740390,9900,9900,9900,9900,0
|
|
20240221,165600,81740390,9900,9900,9900,9900,0
|
|
20240221,165500,81740390,9900,9900,9900,9900,0
|
|
20240221,165400,81740390,9900,9900,9900,9900,0
|
|
20240221,165300,81740390,9900,9900,9900,9900,0
|
|
20240221,165200,81740390,9900,9900,9900,9900,0
|
|
20240221,165100,81740390,9900,9900,9900,9900,0
|
|
20240221,165000,81740390,9900,9900,9900,9900,0
|
|
20240221,164900,81740390,9900,9900,9900,9900,0
|
|
20240221,164800,81740390,9900,9900,9900,9900,0
|
|
20240221,164700,81740390,9900,9900,9900,9900,0
|
|
20240221,164600,81740390,9900,9900,9900,9900,0
|
|
20240221,164500,81740390,9900,9900,9900,9900,0
|
|
20240221,164400,81740390,9900,9900,9900,9900,0
|
|
20240221,164300,81740390,9900,9900,9900,9900,0
|
|
20240221,164200,81740390,9900,9900,9900,9900,0
|
|
20240221,164100,81740390,9900,9900,9900,9900,0
|
|
20240221,164000,81740390,9900,9900,9900,9900,1369
|
|
20240221,163900,81740390,9900,9900,9900,9900,0
|
|
20240221,163800,81740390,9900,9900,9900,9900,0
|
|
20240221,163700,81740390,9900,9900,9900,9900,0
|
|
20240221,163600,81740390,9900,9900,9900,9900,0
|
|
20240221,163500,81740390,9900,9900,9900,9900,0
|
|
20240221,163400,81740390,9900,9900,9900,9900,0
|
|
20240221,163300,81740390,9900,9900,9900,9900,0
|
|
20240221,163200,81740390,9900,9900,9900,9900,0
|
|
20240221,163100,81740390,9900,9900,9900,9900,0
|
|
20240221,163000,81740390,9900,9900,9900,9900,0
|
|
20240221,162900,81740390,9900,9900,9900,9900,0
|
|
20240221,162800,81740390,9900,9900,9900,9900,0
|
|
20240221,162700,81740390,9900,9900,9900,9900,0
|
|
20240221,162600,81740390,9900,9900,9900,9900,0
|
|
20240221,162500,81740390,9900,9900,9900,9900,0
|
|
20240221,162400,81740390,9900,9900,9900,9900,0
|
|
20240221,162300,81740390,9900,9900,9900,9900,0
|
|
20240221,162200,81740390,9900,9900,9900,9900,0
|
|
20240221,162100,81740390,9900,9900,9900,9900,0
|
|
20240221,162000,81740390,9900,9900,9900,9900,0
|
|
20240221,161900,81740390,9900,9900,9900,9900,0
|
|
20240221,161800,81740390,9900,9900,9900,9900,0
|
|
20240221,161700,81740390,9900,9900,9900,9900,0
|
|
20240221,161600,81740390,9900,9900,9900,9900,0
|
|
20240221,161500,81740390,9900,9900,9900,9900,0
|
|
20240221,161400,81740390,9900,9900,9900,9900,0
|
|
20240221,161300,81740390,9900,9900,9900,9900,0
|
|
20240221,161200,81740390,9900,9900,9900,9900,0
|
|
20240221,161100,81740390,9900,9900,9900,9900,0
|
|
20240221,161000,81740390,9900,9900,9900,9900,1369
|
|
20240221,160900,81740390,9900,9900,9900,9900,0
|
|
20240221,160800,81740390,9900,9900,9900,9900,0
|
|
20240221,160700,81740390,9900,9900,9900,9900,0
|
|
20240221,160600,81740390,9900,9900,9900,9900,0
|
|
20240221,160500,81740390,9900,9900,9900,9900,0
|
|
20240221,160400,81740390,9900,9900,9900,9900,0
|
|
20240221,160300,81740390,9900,9900,9900,9900,0
|
|
20240221,160200,81740390,9900,9900,9900,9900,0
|
|
20240221,160100,81740390,9900,9900,9900,9900,0
|
|
20240221,160000,81740390,9900,9900,9900,9900,0
|
|
20240221,155900,81740390,9900,9900,9900,9900,0
|
|
20240221,155800,81740390,9900,9900,9900,9900,0
|
|
20240221,155700,81740390,9900,9900,9900,9900,0
|
|
20240221,155600,81740390,9900,9900,9900,9900,0
|
|
20240221,155500,81740390,9900,9900,9900,9900,0
|
|
20240221,155400,81740390,9900,9900,9900,9900,0
|
|
20240221,155300,81740390,9900,9900,9900,9900,0
|
|
20240221,155200,81740390,9900,9900,9900,9900,0
|
|
20240221,155100,81740390,9900,9900,9900,9900,0
|
|
20240221,155000,81740390,9900,9900,9900,9900,0
|
|
20240221,154900,81740390,9900,9900,9900,9900,0
|
|
20240221,154800,81740390,9900,9900,9900,9900,0
|
|
20240221,154700,81740390,9900,9900,9900,9900,0
|
|
20240221,154600,81740390,9900,9900,9900,9900,0
|
|
20240221,154500,81740390,9900,9900,9900,9900,0
|
|
20240221,154400,81740390,9900,9900,9900,9900,0
|
|
20240221,154300,81740390,9900,9900,9900,9900,0
|
|
20240221,154200,81740390,9900,9900,9900,9900,0
|
|
20240221,154100,81740390,9900,9900,9900,9900,0
|
|
20240221,154000,81740390,9900,9900,9900,9900,1369
|
|
20240221,153900,81740390,9900,9900,9900,9900,0
|
|
20240221,153800,81740390,9900,9900,9900,9900,0
|
|
20240221,153700,81740390,9900,9900,9900,9900,0
|
|
20240221,153600,81740390,9900,9900,9900,9900,0
|
|
20240221,153500,81740390,9900,9900,9900,9900,0
|
|
20240221,153400,81740390,9900,9900,9900,9900,0
|
|
20240221,153300,81740390,9900,9900,9900,9900,0
|
|
20240221,153200,81740390,9900,9900,9900,9900,0
|
|
20240221,153100,81740390,9900,9900,9900,9900,0
|
|
20240221,153000,81740390,9900,9900,9900,9900,1369
|
|
20240221,152900,68187290,9860,9860,9860,9860,0
|
|
20240221,152800,68187290,9860,9860,9860,9860,0
|
|
20240221,152700,68187290,9860,9860,9860,9860,0
|
|
20240221,152600,68187290,9860,9860,9860,9860,0
|
|
20240221,152500,68187290,9860,9860,9860,9860,0
|
|
20240221,152400,68187290,9860,9860,9860,9860,0
|
|
20240221,152300,68187290,9860,9860,9860,9860,0
|
|
20240221,152200,68187290,9860,9860,9860,9860,0
|
|
20240221,152100,68187290,9860,9860,9860,9860,0
|
|
20240221,152000,68187290,9860,9860,9860,9860,0
|
|
20240221,151900,68187290,9860,9790,9860,9790,701
|
|
20240221,151800,61296350,9780,9780,9780,9780,0
|
|
20240221,151700,61296350,9780,9780,9780,9780,0
|
|
20240221,151600,61296350,9780,9780,9780,9780,25
|
|
20240221,151500,61051850,9790,9790,9790,9790,0
|
|
20240221,151400,61051850,9790,9790,9790,9790,1
|
|
20240221,151300,61042060,9790,9790,9790,9790,0
|
|
20240221,151200,61042060,9790,9790,9790,9790,0
|
|
20240221,151100,61042060,9790,9790,9790,9790,3
|
|
20240221,151000,61012690,9790,9780,9790,9780,57
|
|
20240221,150900,60455220,9790,9790,9790,9790,1
|
|
20240221,150800,60445430,9790,9790,9790,9790,0
|
|
20240221,150700,60445430,9790,9790,9790,9790,0
|
|
20240221,150600,60445430,9790,9790,9790,9790,0
|
|
20240221,150500,60445430,9790,9790,9790,9790,0
|
|
20240221,150400,60445430,9790,9790,9790,9790,2
|
|
20240221,150300,60425850,9790,9790,9790,9790,3
|
|
20240221,150200,60396480,9830,9800,9830,9800,56
|
|
20240221,150100,59847650,9830,9830,9830,9830,0
|
|
20240221,150000,59847650,9830,9830,9830,9830,0
|
|
20240221,145900,59847650,9830,9830,9830,9830,0
|
|
20240221,145800,59847650,9830,9830,9830,9830,0
|
|
20240221,145700,59847650,9830,9830,9830,9830,0
|
|
20240221,145600,59847650,9830,9830,9830,9830,0
|
|
20240221,145500,59847650,9830,9830,9830,9830,0
|
|
20240221,145400,59847650,9830,9830,9830,9830,0
|
|
20240221,145300,59847650,9830,9830,9830,9830,35
|
|
20240221,145200,59503600,9830,9830,9830,9830,0
|
|
20240221,145100,59503600,9830,9830,9830,9820,133
|
|
20240221,145000,58196220,9830,9830,9830,9830,0
|
|
20240221,144900,58196220,9830,9830,9830,9830,0
|
|
20240221,144800,58196220,9830,9830,9830,9830,0
|
|
20240221,144700,58196220,9830,9830,9830,9830,1
|
|
20240221,144600,58186390,9800,9800,9800,9800,0
|
|
20240221,144500,58186390,9800,9800,9800,9800,14
|
|
20240221,144400,58049190,9830,9830,9830,9830,0
|
|
20240221,144300,58049190,9830,9830,9830,9830,0
|
|
20240221,144200,58049190,9830,9830,9830,9830,0
|
|
20240221,144100,58049190,9830,9830,9830,9830,0
|
|
20240221,144000,58049190,9830,9830,9830,9830,0
|
|
20240221,143900,58049190,9830,9830,9830,9830,0
|
|
20240221,143800,58049190,9830,9830,9830,9830,0
|
|
20240221,143700,58049190,9830,9830,9830,9830,0
|
|
20240221,143600,58049190,9830,9830,9830,9830,1
|
|
20240221,143500,58039360,9800,9800,9800,9800,0
|
|
20240221,143400,58039360,9800,9810,9810,9800,148
|
|
20240221,143300,56588910,9840,9840,9840,9840,1
|
|
20240221,143200,56579070,9810,9810,9810,9810,0
|
|
20240221,143100,56579070,9810,9840,9840,9810,345
|
|
20240221,143000,53187120,9840,9840,9840,9840,0
|
|
20240221,142900,53187120,9840,9840,9840,9840,0
|
|
20240221,142800,53187120,9840,9840,9840,9840,0
|
|
20240221,142700,53187120,9840,9840,9840,9840,0
|
|
20240221,142600,53187120,9840,9840,9840,9840,1
|
|
20240221,142500,53177280,9810,9810,9810,9810,0
|
|
20240221,142400,53177280,9810,9810,9810,9810,0
|
|
20240221,142300,53177280,9810,9810,9810,9810,0
|
|
20240221,142200,53177280,9810,9810,9810,9810,0
|
|
20240221,142100,53177280,9810,9810,9810,9810,0
|
|
20240221,142000,53177280,9810,9810,9810,9810,0
|
|
20240221,141900,53177280,9810,9810,9810,9810,0
|
|
20240221,141800,53177280,9810,9810,9810,9810,0
|
|
20240221,141700,53177280,9810,9810,9810,9810,100
|
|
20240221,141600,52196280,9800,9800,9800,9800,0
|
|
20240221,141500,52196280,9800,9800,9800,9800,0
|
|
20240221,141400,52196280,9800,9800,9800,9800,0
|
|
20240221,141300,52196280,9800,9800,9800,9800,0
|
|
20240221,141200,52196280,9800,9800,9800,9800,0
|
|
20240221,141100,52196280,9800,9800,9800,9800,0
|
|
20240221,141000,52196280,9800,9800,9800,9800,0
|
|
20240221,140900,52196280,9800,9800,9800,9800,0
|
|
20240221,140800,52196280,9800,9800,9800,9800,0
|
|
20240221,140700,52196280,9800,9800,9800,9800,0
|
|
20240221,140600,52196280,9800,9800,9800,9800,0
|
|
20240221,140500,52196280,9800,9800,9800,9800,0
|
|
20240221,140400,52196280,9800,9800,9800,9800,0
|
|
20240221,140300,52196280,9800,9800,9800,9800,0
|
|
20240221,140200,52196280,9800,9800,9800,9800,0
|
|
20240221,140100,52196280,9800,9800,9800,9800,0
|
|
20240221,140000,52196280,9800,9800,9800,9800,1
|
|
20240221,135900,52186480,9860,9860,9860,9860,0
|
|
20240221,135800,52186480,9860,9860,9860,9860,10
|
|
20240221,135700,52087880,9860,9860,9860,9860,0
|
|
20240221,135600,52087880,9860,9860,9860,9860,0
|
|
20240221,135500,52087880,9860,9860,9860,9860,0
|
|
20240221,135400,52087880,9860,9860,9860,9860,0
|
|
20240221,135300,52087880,9860,9860,9860,9860,0
|
|
20240221,135200,52087880,9860,9860,9860,9860,0
|
|
20240221,135100,52087880,9860,9860,9860,9860,0
|
|
20240221,135000,52087880,9860,9860,9860,9860,0
|
|
20240221,134900,52087880,9860,9860,9860,9860,1
|
|
20240221,134800,52078020,9820,9860,9860,9820,2
|
|
20240221,134700,52058340,9820,9820,9820,9820,0
|
|
20240221,134600,52058340,9820,9820,9820,9820,1
|
|
20240221,134500,52048520,9860,9860,9860,9860,0
|
|
20240221,134400,52048520,9860,9860,9860,9860,0
|
|
20240221,134300,52048520,9860,9860,9860,9860,0
|
|
20240221,134200,52048520,9860,9860,9860,9860,0
|
|
20240221,134100,52048520,9860,9860,9860,9860,0
|
|
20240221,134000,52048520,9860,9860,9860,9860,0
|
|
20240221,133900,52048520,9860,9860,9860,9860,0
|
|
20240221,133800,52048520,9860,9860,9860,9860,0
|
|
20240221,133700,52048520,9860,9860,9860,9860,1
|
|
20240221,133600,52038660,9860,9860,9860,9860,0
|
|
20240221,133500,52038660,9860,9860,9860,9860,0
|
|
20240221,133400,52038660,9860,9860,9860,9860,0
|
|
20240221,133300,52038660,9860,9860,9860,9860,0
|
|
20240221,133200,52038660,9860,9860,9860,9860,0
|
|
20240221,133100,52038660,9860,9860,9860,9860,0
|
|
20240221,133000,52038660,9860,9860,9860,9860,0
|
|
20240221,132900,52038660,9860,9860,9860,9860,0
|
|
20240221,132800,52038660,9860,9860,9860,9860,0
|
|
20240221,132700,52038660,9860,9860,9860,9860,1
|
|
20240221,132600,52028800,9800,9810,9810,9800,30
|
|
20240221,132500,51734700,9860,9860,9860,9860,1
|
|
20240221,132400,51724840,9800,9800,9800,9800,0
|
|
20240221,132300,51724840,9800,9830,9830,9800,500
|
|
20240221,132200,46822030,9860,9860,9860,9860,0
|
|
20240221,132100,46822030,9860,9860,9860,9860,0
|
|
20240221,132000,46822030,9860,9860,9860,9860,0
|
|
20240221,131900,46822030,9860,9860,9860,9860,0
|
|
20240221,131800,46822030,9860,9860,9860,9860,0
|
|
20240221,131700,46822030,9860,9860,9860,9860,0
|
|
20240221,131600,46822030,9860,9860,9860,9860,1
|
|
20240221,131500,46812170,9860,9860,9860,9860,0
|
|
20240221,131400,46812170,9860,9860,9860,9860,1
|
|
20240221,131300,46802310,9830,9840,9840,9830,11
|
|
20240221,131200,46694170,9860,9860,9860,9860,0
|
|
20240221,131100,46694170,9860,9860,9860,9860,0
|
|
20240221,131000,46694170,9860,9860,9860,9860,0
|
|
20240221,130900,46694170,9860,9820,9860,9820,6
|
|
20240221,130800,46635210,9860,9860,9860,9860,0
|
|
20240221,130700,46635210,9860,9860,9860,9860,0
|
|
20240221,130600,46635210,9860,9860,9860,9860,0
|
|
20240221,130500,46635210,9860,9860,9860,9860,0
|
|
20240221,130400,46635210,9860,9860,9860,9860,0
|
|
20240221,130300,46635210,9860,9830,9860,9830,2
|
|
20240221,130200,46615520,9860,9860,9860,9860,0
|
|
20240221,130100,46615520,9860,9860,9860,9860,0
|
|
20240221,130000,46615520,9860,9860,9860,9860,29
|
|
20240221,125900,46329580,9880,9880,9880,9880,0
|
|
20240221,125800,46329580,9880,9880,9880,9880,0
|
|
20240221,125700,46329580,9880,9880,9880,9880,0
|
|
20240221,125600,46329580,9880,9880,9880,9880,0
|
|
20240221,125500,46329580,9880,9880,9880,9880,0
|
|
20240221,125400,46329580,9880,9880,9880,9880,0
|
|
20240221,125300,46329580,9880,9880,9880,9880,0
|
|
20240221,125200,46329580,9880,9880,9880,9880,0
|
|
20240221,125100,46329580,9880,9880,9880,9880,1
|
|
20240221,125000,46319700,9880,9880,9880,9880,0
|
|
20240221,124900,46319700,9880,9880,9880,9880,1
|
|
20240221,124800,46309820,9840,9840,9840,9840,0
|
|
20240221,124700,46309820,9840,9840,9840,9840,0
|
|
20240221,124600,46309820,9840,9840,9840,9840,0
|
|
20240221,124500,46309820,9840,9840,9840,9840,0
|
|
20240221,124400,46309820,9840,9840,9840,9840,0
|
|
20240221,124300,46309820,9840,9840,9840,9840,0
|
|
20240221,124200,46309820,9840,9840,9840,9840,0
|
|
20240221,124100,46309820,9840,9840,9840,9840,0
|
|
20240221,124000,46309820,9840,9840,9840,9840,0
|
|
20240221,123900,46309820,9840,9840,9840,9840,0
|
|
20240221,123800,46309820,9840,9840,9840,9840,0
|
|
20240221,123700,46309820,9840,9840,9840,9840,216
|
|
20240221,123600,44184380,9840,9840,9840,9840,0
|
|
20240221,123500,44184380,9840,9840,9840,9840,20
|
|
20240221,123400,43987580,9840,9840,9840,9840,0
|
|
20240221,123300,43987580,9840,9840,9840,9840,0
|
|
20240221,123200,43987580,9840,9840,9840,9840,0
|
|
20240221,123100,43987580,9840,9840,9840,9840,0
|
|
20240221,123000,43987580,9840,9840,9840,9840,0
|
|
20240221,122900,43987580,9840,9840,9840,9840,1
|
|
20240221,122800,43977740,9790,9790,9790,9790,178
|
|
20240221,122700,42235120,9840,9840,9840,9840,0
|
|
20240221,122600,42235120,9840,9840,9840,9840,0
|
|
20240221,122500,42235120,9840,9840,9840,9840,0
|
|
20240221,122400,42235120,9840,9840,9840,9840,1
|
|
20240221,122300,42225280,9840,9840,9840,9840,0
|
|
20240221,122200,42225280,9840,9840,9840,9840,0
|
|
20240221,122100,42225280,9840,9840,9840,9840,0
|
|
20240221,122000,42225280,9840,9840,9840,9840,0
|
|
20240221,121900,42225280,9840,9840,9840,9840,0
|
|
20240221,121800,42225280,9840,9840,9840,9840,0
|
|
20240221,121700,42225280,9840,9840,9840,9840,0
|
|
20240221,121600,42225280,9840,9840,9840,9840,0
|
|
20240221,121500,42225280,9840,9840,9840,9840,0
|
|
20240221,121400,42225280,9840,9840,9840,9840,0
|
|
20240221,121300,42225280,9840,9840,9840,9840,0
|
|
20240221,121200,42225280,9840,9840,9840,9840,0
|
|
20240221,121100,42225280,9840,9840,9840,9840,0
|
|
20240221,121000,42225280,9840,9840,9840,9840,0
|
|
20240221,120900,42225280,9840,9840,9840,9840,0
|
|
20240221,120800,42225280,9840,9840,9840,9840,0
|
|
20240221,120700,42225280,9840,9840,9840,9840,0
|
|
20240221,120600,42225280,9840,9840,9840,9840,0
|
|
20240221,120500,42225280,9840,9840,9840,9840,0
|
|
20240221,120400,42225280,9840,9840,9840,9840,0
|
|
20240221,120300,42225280,9840,9840,9840,9840,0
|
|
20240221,120200,42225280,9840,9840,9840,9840,0
|
|
20240221,120100,42225280,9840,9840,9840,9840,0
|
|
20240221,120000,42225280,9840,9840,9840,9840,0
|
|
20240221,115900,42225280,9840,9840,9840,9840,0
|
|
20240221,115800,42225280,9840,9840,9840,9840,0
|
|
20240221,115700,42225280,9840,9840,9840,9840,0
|
|
20240221,115600,42225280,9840,9840,9840,9840,0
|
|
20240221,115500,42225280,9840,9840,9840,9840,0
|
|
20240221,115400,42225280,9840,9840,9840,9840,0
|
|
20240221,115300,42225280,9840,9840,9840,9840,0
|
|
20240221,115200,42225280,9840,9820,9840,9820,2
|
|
20240221,115100,42205620,9820,9830,9830,9820,5
|
|
20240221,115000,42156490,9790,9830,9830,9790,129
|
|
20240221,114900,40893190,9810,9810,9810,9810,0
|
|
20240221,114800,40893190,9810,9810,9810,9810,0
|
|
20240221,114700,40893190,9810,9810,9810,9810,0
|
|
20240221,114600,40893190,9810,9820,9820,9810,600
|
|
20240221,114500,35006170,9830,9830,9830,9830,100
|
|
20240221,114400,34023170,9840,9840,9840,9840,0
|
|
20240221,114300,34023170,9840,9840,9840,9840,1
|
|
20240221,114200,34013330,9840,9840,9840,9840,32
|
|
20240221,114100,33698450,9840,9840,9840,9840,0
|
|
20240221,114000,33698450,9840,9840,9840,9840,0
|
|
20240221,113900,33698450,9840,9840,9840,9840,0
|
|
20240221,113800,33698450,9840,9840,9840,9840,0
|
|
20240221,113700,33698450,9840,9840,9840,9840,0
|
|
20240221,113600,33698450,9840,9840,9840,9840,1
|
|
20240221,113500,33688610,9830,9830,9830,9830,50
|
|
20240221,113400,33197110,9840,9840,9840,9840,0
|
|
20240221,113300,33197110,9840,9840,9840,9840,0
|
|
20240221,113200,33197110,9840,9840,9840,9840,0
|
|
20240221,113100,33197110,9840,9840,9840,9840,0
|
|
20240221,113000,33197110,9840,9840,9840,9840,0
|
|
20240221,112900,33197110,9840,9840,9840,9840,0
|
|
20240221,112800,33197110,9840,9840,9840,9840,0
|
|
20240221,112700,33197110,9840,9840,9840,9840,1
|
|
20240221,112600,33187270,9840,9840,9840,9840,2
|
|
20240221,112500,33167590,9840,9840,9840,9840,0
|
|
20240221,112400,33167590,9840,9840,9840,9840,67
|
|
20240221,112300,32508310,9840,9840,9840,9840,0
|
|
20240221,112200,32508310,9840,9840,9840,9840,0
|
|
20240221,112100,32508310,9840,9840,9840,9840,50
|
|
20240221,112000,32016310,9850,9850,9850,9850,15
|
|
20240221,111900,31868560,9860,9860,9860,9860,2
|
|
20240221,111800,31848840,9870,9870,9870,9870,0
|
|
20240221,111700,31848840,9870,9870,9870,9870,1
|
|
20240221,111600,31838970,9870,9870,9870,9870,0
|
|
20240221,111500,31838970,9870,9870,9870,9870,0
|
|
20240221,111400,31838970,9870,9870,9870,9870,0
|
|
20240221,111300,31838970,9870,9870,9870,9870,100
|
|
20240221,111200,30851970,9870,9870,9870,9870,1
|
|
20240221,111100,30842100,9860,9860,9860,9860,0
|
|
20240221,111000,30842100,9860,9860,9860,9860,0
|
|
20240221,110900,30842100,9860,9860,9860,9860,0
|
|
20240221,110800,30842100,9860,9860,9860,9860,0
|
|
20240221,110700,30842100,9860,9860,9860,9860,77
|
|
20240221,110600,30082880,9860,9860,9870,9860,177
|
|
20240221,110500,28337620,9820,9820,9820,9820,0
|
|
20240221,110400,28337620,9820,9820,9820,9820,0
|
|
20240221,110300,28337620,9820,9820,9820,9820,0
|
|
20240221,110200,28337620,9820,9850,9850,9820,9
|
|
20240221,110100,28249170,9860,9860,9860,9860,1
|
|
20240221,110000,28239310,9860,9860,9860,9860,0
|
|
20240221,105900,28239310,9860,9860,9860,9860,0
|
|
20240221,105800,28239310,9860,9860,9860,9860,1
|
|
20240221,105700,28229450,9820,9820,9820,9820,0
|
|
20240221,105600,28229450,9820,9820,9820,9820,0
|
|
20240221,105500,28229450,9820,9820,9820,9820,2
|
|
20240221,105400,28209810,9830,9830,9830,9830,1
|
|
20240221,105300,28199980,9810,9820,9820,9810,20
|
|
20240221,105200,28003770,9860,9830,9860,9810,186
|
|
20240221,105100,26178830,9810,9820,9820,9810,30
|
|
20240221,105000,25884520,9820,9850,9850,9820,50
|
|
20240221,104900,25392110,9850,9850,9850,9850,0
|
|
20240221,104800,25392110,9850,9850,9850,9850,155
|
|
20240221,104700,23865360,9850,9850,9850,9850,100
|
|
20240221,104600,22880360,9850,9850,9850,9850,0
|
|
20240221,104500,22880360,9850,9850,9850,9850,0
|
|
20240221,104400,22880360,9850,9850,9850,9850,0
|
|
20240221,104300,22880360,9850,9850,9850,9850,0
|
|
20240221,104200,22880360,9850,9850,9850,9850,0
|
|
20240221,104100,22880360,9850,9850,9850,9850,0
|
|
20240221,104000,22880360,9850,9850,9850,9850,0
|
|
20240221,103900,22880360,9850,9850,9850,9850,0
|
|
20240221,103800,22880360,9850,9850,9850,9850,0
|
|
20240221,103700,22880360,9850,9850,9850,9850,0
|
|
20240221,103600,22880360,9850,9850,9850,9850,0
|
|
20240221,103500,22880360,9850,9850,9850,9850,0
|
|
20240221,103400,22880360,9850,9850,9850,9850,0
|
|
20240221,103300,22880360,9850,9850,9850,9850,1
|
|
20240221,103200,22870510,9830,9830,9830,9830,0
|
|
20240221,103100,22870510,9830,9830,9830,9830,0
|
|
20240221,103000,22870510,9830,9830,9830,9830,0
|
|
20240221,102900,22870510,9830,9830,9830,9830,0
|
|
20240221,102800,22870510,9830,9830,9830,9830,8
|
|
20240221,102700,22791870,9830,9810,9830,9780,66
|
|
20240221,102600,22146230,9810,9810,9810,9810,1
|
|
20240221,102500,22136420,9810,9810,9810,9810,1
|
|
20240221,102400,22126610,9810,9820,9820,9810,29
|
|
20240221,102300,21841840,9840,9840,9840,9840,0
|
|
20240221,102200,21841840,9840,9840,9840,9840,0
|
|
20240221,102100,21841840,9840,9840,9840,9840,0
|
|
20240221,102000,21841840,9840,9840,9840,9840,5
|
|
20240221,101900,21792640,9840,9840,9840,9840,1
|
|
20240221,101800,21782800,9840,9840,9840,9840,0
|
|
20240221,101700,21782800,9840,9830,9840,9830,44
|
|
20240221,101600,21350030,9830,9840,9840,9830,28
|
|
20240221,101500,21074540,9870,9870,9870,9870,0
|
|
20240221,101400,21074540,9870,9870,9870,9870,40
|
|
20240221,101300,20679740,9870,9870,9870,9870,0
|
|
20240221,101200,20679740,9870,9870,9870,9870,1
|
|
20240221,101100,20669870,9840,9840,9840,9840,0
|
|
20240221,101000,20669870,9840,9840,9840,9840,0
|
|
20240221,100900,20669870,9840,9840,9840,9840,0
|
|
20240221,100800,20669870,9840,9840,9840,9840,0
|
|
20240221,100700,20669870,9840,9840,9840,9840,1
|
|
20240221,100600,20660030,9850,9850,9850,9850,0
|
|
20240221,100500,20660030,9850,9850,9850,9850,50
|
|
20240221,100400,20167530,9850,9850,9850,9850,0
|
|
20240221,100300,20167530,9850,9850,9850,9850,0
|
|
20240221,100200,20167530,9850,9850,9850,9850,0
|
|
20240221,100100,20167530,9850,9850,9850,9850,0
|
|
20240221,100000,20167530,9850,9850,9850,9850,2
|
|
20240221,095900,20147830,9850,9850,9850,9850,0
|
|
20240221,095800,20147830,9850,9850,9850,9850,0
|
|
20240221,095700,20147830,9850,9850,9850,9850,1
|
|
20240221,095600,20137980,9840,9840,9840,9840,0
|
|
20240221,095500,20137980,9840,9840,9840,9840,0
|
|
20240221,095400,20137980,9840,9840,9840,9840,0
|
|
20240221,095300,20137980,9840,9840,9840,9840,8
|
|
20240221,095200,20059260,9840,9840,9840,9840,259
|
|
20240221,095100,17510700,9840,9840,9840,9840,1
|
|
20240221,095000,17500860,9820,9820,9820,9820,0
|
|
20240221,094900,17500860,9820,9820,9820,9820,0
|
|
20240221,094800,17500860,9820,9820,9820,9820,0
|
|
20240221,094700,17500860,9820,9820,9820,9820,0
|
|
20240221,094600,17500860,9820,9820,9820,9820,0
|
|
20240221,094500,17500860,9820,9820,9820,9820,2
|
|
20240221,094400,17481220,9820,9820,9820,9820,0
|
|
20240221,094300,17481220,9820,9820,9820,9820,76
|
|
20240221,094200,16734900,9820,9820,9820,9820,0
|
|
20240221,094100,16734900,9820,9820,9820,9820,0
|
|
20240221,094000,16734900,9820,9820,9820,9820,0
|
|
20240221,093900,16734900,9820,9820,9820,9820,0
|
|
20240221,093800,16734900,9820,9820,9820,9820,0
|
|
20240221,093700,16734900,9820,9820,9820,9820,0
|
|
20240221,093600,16734900,9820,9820,9820,9820,1
|
|
20240221,093500,16725080,9850,9850,9850,9850,1
|
|
20240221,093400,16715230,9830,9830,9830,9830,6
|
|
20240221,093300,16656250,9830,9830,9830,9830,0
|
|
20240221,093200,16656250,9830,9800,9830,9800,100
|
|
20240221,093100,15676220,9800,9800,9800,9800,0
|
|
20240221,093000,15676220,9800,9800,9800,9800,0
|
|
20240221,092900,15676220,9800,9800,9800,9800,38
|
|
20240221,092800,15303820,9830,9800,9830,9800,63
|
|
20240221,092700,14686390,9800,9800,9800,9800,0
|
|
20240221,092600,14686390,9800,9800,9800,9800,0
|
|
20240221,092500,14686390,9800,9770,9800,9770,9
|
|
20240221,092400,14598430,9850,9850,9850,9850,0
|
|
20240221,092300,14598430,9850,9850,9850,9850,0
|
|
20240221,092200,14598430,9850,9780,9870,9780,30
|
|
20240221,092100,14304090,9770,9760,9770,9760,202
|
|
20240221,092000,12332530,9760,9760,9760,9760,9
|
|
20240221,091900,12244690,9760,9760,9760,9760,3
|
|
20240221,091800,12215410,9760,9760,9760,9760,0
|
|
20240221,091700,12215410,9760,9760,9760,9760,0
|
|
20240221,091600,12215410,9760,9760,9760,9760,2
|
|
20240221,091500,12195890,9780,9770,9780,9770,100
|
|
20240221,091400,11217900,9780,9790,9790,9740,76
|
|
20240221,091300,10477530,9750,9750,9750,9750,128
|
|
20240221,091200,9229530,9790,9790,9790,9790,0
|
|
20240221,091100,9229530,9790,9790,9790,9790,0
|
|
20240221,091000,9229530,9790,9790,9790,9790,6
|
|
20240221,090900,9170790,9750,9750,9750,9750,13
|
|
20240221,090800,9044040,9750,9740,9750,9730,572
|
|
20240221,090700,3476750,9740,9760,9760,9740,214
|
|
20240221,090600,1390710,9790,9760,9790,9760,21
|
|
20240221,090500,1185720,9780,9790,9790,9780,3
|
|
20240221,090400,1156370,9880,9880,9880,9880,0
|
|
20240221,090300,1156370,9880,9880,9880,9880,0
|
|
20240221,090200,1156370,9880,9880,9880,9880,1
|
|
20240221,090100,1146490,9800,9800,9800,9800,0
|
|
20240221,090000,1146490,9800,9890,9890,9800,116
|