672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200900,243579090,7280,7280,7280,7280,272
|
|
20240221,200800,243579090,7280,7280,7280,7280,0
|
|
20240221,200700,243579090,7280,7280,7280,7280,0
|
|
20240221,200600,243579090,7280,7280,7280,7280,0
|
|
20240221,200500,243579090,7280,7280,7280,7280,0
|
|
20240221,200400,243579090,7280,7280,7280,7280,0
|
|
20240221,200300,243579090,7280,7280,7280,7280,0
|
|
20240221,200200,243579090,7280,7280,7280,7280,0
|
|
20240221,200100,243579090,7280,7280,7280,7280,0
|
|
20240221,200000,243579090,7280,7280,7280,7280,0
|
|
20240221,195900,243579090,7280,7280,7280,7280,0
|
|
20240221,195800,243579090,7280,7280,7280,7280,0
|
|
20240221,195700,243579090,7280,7280,7280,7280,0
|
|
20240221,195600,243579090,7280,7280,7280,7280,0
|
|
20240221,195500,243579090,7280,7280,7280,7280,0
|
|
20240221,195400,243579090,7280,7280,7280,7280,0
|
|
20240221,195300,243579090,7280,7280,7280,7280,0
|
|
20240221,195200,243579090,7280,7280,7280,7280,0
|
|
20240221,195100,243579090,7280,7280,7280,7280,0
|
|
20240221,195000,243579090,7280,7280,7280,7280,0
|
|
20240221,194900,243579090,7280,7280,7280,7280,0
|
|
20240221,194800,243579090,7280,7280,7280,7280,0
|
|
20240221,194700,243579090,7280,7280,7280,7280,0
|
|
20240221,194600,243579090,7280,7280,7280,7280,0
|
|
20240221,194500,243579090,7280,7280,7280,7280,0
|
|
20240221,194400,243579090,7280,7280,7280,7280,0
|
|
20240221,194300,243579090,7280,7280,7280,7280,0
|
|
20240221,194200,243579090,7280,7280,7280,7280,0
|
|
20240221,194100,243579090,7280,7280,7280,7280,0
|
|
20240221,194000,243579090,7280,7280,7280,7280,0
|
|
20240221,193900,243579090,7280,7280,7280,7280,272
|
|
20240221,193800,243579090,7280,7280,7280,7280,0
|
|
20240221,193700,243579090,7280,7280,7280,7280,0
|
|
20240221,193600,243579090,7280,7280,7280,7280,0
|
|
20240221,193500,243579090,7280,7280,7280,7280,0
|
|
20240221,193400,243579090,7280,7280,7280,7280,0
|
|
20240221,193300,243579090,7280,7280,7280,7280,0
|
|
20240221,193200,243579090,7280,7280,7280,7280,0
|
|
20240221,193100,243579090,7280,7280,7280,7280,0
|
|
20240221,193000,243579090,7280,7280,7280,7280,0
|
|
20240221,192900,243579090,7280,7280,7280,7280,0
|
|
20240221,192800,243579090,7280,7280,7280,7280,0
|
|
20240221,192700,243579090,7280,7280,7280,7280,0
|
|
20240221,192600,243579090,7280,7280,7280,7280,0
|
|
20240221,192500,243579090,7280,7280,7280,7280,0
|
|
20240221,192400,243579090,7280,7280,7280,7280,0
|
|
20240221,192300,243579090,7280,7280,7280,7280,0
|
|
20240221,192200,243579090,7280,7280,7280,7280,0
|
|
20240221,192100,243579090,7280,7280,7280,7280,0
|
|
20240221,192000,243579090,7280,7280,7280,7280,0
|
|
20240221,191900,243579090,7280,7280,7280,7280,0
|
|
20240221,191800,243579090,7280,7280,7280,7280,0
|
|
20240221,191700,243579090,7280,7280,7280,7280,0
|
|
20240221,191600,243579090,7280,7280,7280,7280,0
|
|
20240221,191500,243579090,7280,7280,7280,7280,0
|
|
20240221,191400,243579090,7280,7280,7280,7280,0
|
|
20240221,191300,243579090,7280,7280,7280,7280,0
|
|
20240221,191200,243579090,7280,7280,7280,7280,0
|
|
20240221,191100,243579090,7280,7280,7280,7280,0
|
|
20240221,191000,243579090,7280,7280,7280,7280,0
|
|
20240221,190900,243579090,7280,7280,7280,7280,272
|
|
20240221,190800,243579090,7280,7280,7280,7280,0
|
|
20240221,190700,243579090,7280,7280,7280,7280,0
|
|
20240221,190600,243579090,7280,7280,7280,7280,0
|
|
20240221,190500,243579090,7280,7280,7280,7280,0
|
|
20240221,190400,243579090,7280,7280,7280,7280,0
|
|
20240221,190300,243579090,7280,7280,7280,7280,0
|
|
20240221,190200,243579090,7280,7280,7280,7280,0
|
|
20240221,190100,243579090,7280,7280,7280,7280,0
|
|
20240221,190000,243579090,7280,7280,7280,7280,0
|
|
20240221,185900,243579090,7280,7280,7280,7280,0
|
|
20240221,185800,243579090,7280,7280,7280,7280,0
|
|
20240221,185700,243579090,7280,7280,7280,7280,0
|
|
20240221,185600,243579090,7280,7280,7280,7280,0
|
|
20240221,185500,243579090,7280,7280,7280,7280,0
|
|
20240221,185400,243579090,7280,7280,7280,7280,0
|
|
20240221,185300,243579090,7280,7280,7280,7280,0
|
|
20240221,185200,243579090,7280,7280,7280,7280,0
|
|
20240221,185100,243579090,7280,7280,7280,7280,0
|
|
20240221,185000,243579090,7280,7280,7280,7280,0
|
|
20240221,184900,243579090,7280,7280,7280,7280,0
|
|
20240221,184800,243579090,7280,7280,7280,7280,0
|
|
20240221,184700,243579090,7280,7280,7280,7280,0
|
|
20240221,184600,243579090,7280,7280,7280,7280,0
|
|
20240221,184500,243579090,7280,7280,7280,7280,0
|
|
20240221,184400,243579090,7280,7280,7280,7280,0
|
|
20240221,184300,243579090,7280,7280,7280,7280,0
|
|
20240221,184200,243579090,7280,7280,7280,7280,0
|
|
20240221,184100,243579090,7280,7280,7280,7280,0
|
|
20240221,184000,243579090,7280,7280,7280,7280,0
|
|
20240221,183900,243579090,7280,7280,7280,7280,272
|
|
20240221,183800,243579090,7280,7280,7280,7280,0
|
|
20240221,183700,243579090,7280,7280,7280,7280,0
|
|
20240221,183600,243579090,7280,7280,7280,7280,0
|
|
20240221,183500,243579090,7280,7280,7280,7280,0
|
|
20240221,183400,243579090,7280,7280,7280,7280,0
|
|
20240221,183300,243579090,7280,7280,7280,7280,0
|
|
20240221,183200,243579090,7280,7280,7280,7280,0
|
|
20240221,183100,243579090,7280,7280,7280,7280,0
|
|
20240221,183000,243579090,7280,7280,7280,7280,0
|
|
20240221,182900,243579090,7280,7280,7280,7280,0
|
|
20240221,182800,243579090,7280,7280,7280,7280,0
|
|
20240221,182700,243579090,7280,7280,7280,7280,0
|
|
20240221,182600,243579090,7280,7280,7280,7280,0
|
|
20240221,182500,243579090,7280,7280,7280,7280,0
|
|
20240221,182400,243579090,7280,7280,7280,7280,0
|
|
20240221,182300,243579090,7280,7280,7280,7280,0
|
|
20240221,182200,243579090,7280,7280,7280,7280,0
|
|
20240221,182100,243579090,7280,7280,7280,7280,0
|
|
20240221,182000,243579090,7280,7280,7280,7280,0
|
|
20240221,181900,243579090,7280,7280,7280,7280,0
|
|
20240221,181800,243579090,7280,7280,7280,7280,0
|
|
20240221,181700,243579090,7280,7280,7280,7280,0
|
|
20240221,181600,243579090,7280,7280,7280,7280,0
|
|
20240221,181500,243579090,7280,7280,7280,7280,0
|
|
20240221,181400,243579090,7280,7280,7280,7280,0
|
|
20240221,181300,243579090,7280,7280,7280,7280,0
|
|
20240221,181200,243579090,7280,7280,7280,7280,0
|
|
20240221,181100,243579090,7280,7280,7280,7280,0
|
|
20240221,181000,243579090,7280,7280,7280,7280,0
|
|
20240221,180900,243579090,7280,7280,7280,7280,272
|
|
20240221,180800,243579090,7280,7280,7280,7280,0
|
|
20240221,180700,243579090,7280,7280,7280,7280,0
|
|
20240221,180600,243579090,7280,7280,7280,7280,0
|
|
20240221,180500,243579090,7280,7280,7280,7280,0
|
|
20240221,180400,243579090,7280,7280,7280,7280,0
|
|
20240221,180300,243579090,7280,7280,7280,7280,0
|
|
20240221,180200,243579090,7280,7280,7280,7280,0
|
|
20240221,180100,243579090,7280,7280,7280,7280,0
|
|
20240221,180000,243579090,7280,7280,7280,7280,0
|
|
20240221,175900,243579090,7280,7280,7280,7280,0
|
|
20240221,175800,243579090,7280,7280,7280,7280,0
|
|
20240221,175700,243579090,7280,7280,7280,7280,0
|
|
20240221,175600,243579090,7280,7280,7280,7280,0
|
|
20240221,175500,243579090,7280,7280,7280,7280,0
|
|
20240221,175400,243579090,7280,7280,7280,7280,0
|
|
20240221,175300,243579090,7280,7280,7280,7280,0
|
|
20240221,175200,243579090,7280,7280,7280,7280,0
|
|
20240221,175100,243579090,7280,7280,7280,7280,0
|
|
20240221,175000,243579090,7280,7280,7280,7280,0
|
|
20240221,174900,243579090,7280,7280,7280,7280,0
|
|
20240221,174800,243579090,7280,7280,7280,7280,0
|
|
20240221,174700,243579090,7280,7280,7280,7280,0
|
|
20240221,174600,243579090,7280,7280,7280,7280,0
|
|
20240221,174500,243579090,7280,7280,7280,7280,0
|
|
20240221,174400,243579090,7280,7280,7280,7280,0
|
|
20240221,174300,243579090,7280,7280,7280,7280,0
|
|
20240221,174200,243579090,7280,7280,7280,7280,0
|
|
20240221,174100,243579090,7280,7280,7280,7280,0
|
|
20240221,174000,243579090,7280,7280,7280,7280,0
|
|
20240221,173900,243579090,7280,7280,7280,7280,272
|
|
20240221,173800,243579090,7280,7280,7280,7280,0
|
|
20240221,173700,243579090,7280,7280,7280,7280,0
|
|
20240221,173600,243579090,7280,7280,7280,7280,0
|
|
20240221,173500,243579090,7280,7280,7280,7280,0
|
|
20240221,173400,243579090,7280,7280,7280,7280,0
|
|
20240221,173300,243579090,7280,7280,7280,7280,0
|
|
20240221,173200,243579090,7280,7280,7280,7280,0
|
|
20240221,173100,243579090,7280,7280,7280,7280,0
|
|
20240221,173000,243579090,7280,7280,7280,7280,0
|
|
20240221,172900,243579090,7280,7280,7280,7280,0
|
|
20240221,172800,243579090,7280,7280,7280,7280,0
|
|
20240221,172700,243579090,7280,7280,7280,7280,0
|
|
20240221,172600,243579090,7280,7280,7280,7280,0
|
|
20240221,172500,243579090,7280,7280,7280,7280,0
|
|
20240221,172400,243579090,7280,7280,7280,7280,0
|
|
20240221,172300,243579090,7280,7280,7280,7280,0
|
|
20240221,172200,243579090,7280,7280,7280,7280,0
|
|
20240221,172100,243579090,7280,7280,7280,7280,0
|
|
20240221,172000,243579090,7280,7280,7280,7280,0
|
|
20240221,171900,243579090,7280,7280,7280,7280,0
|
|
20240221,171800,243579090,7280,7280,7280,7280,0
|
|
20240221,171700,243579090,7280,7280,7280,7280,0
|
|
20240221,171600,243579090,7280,7280,7280,7280,0
|
|
20240221,171500,243579090,7280,7280,7280,7280,0
|
|
20240221,171400,243579090,7280,7280,7280,7280,0
|
|
20240221,171300,243579090,7280,7280,7280,7280,0
|
|
20240221,171200,243579090,7280,7280,7280,7280,0
|
|
20240221,171100,243579090,7280,7280,7280,7280,0
|
|
20240221,171000,243579090,7280,7280,7280,7280,0
|
|
20240221,170900,243579090,7280,7280,7280,7280,272
|
|
20240221,170800,243579090,7280,7280,7280,7280,0
|
|
20240221,170700,243579090,7280,7280,7280,7280,0
|
|
20240221,170600,243579090,7280,7280,7280,7280,0
|
|
20240221,170500,243579090,7280,7280,7280,7280,0
|
|
20240221,170400,243579090,7280,7280,7280,7280,0
|
|
20240221,170300,243579090,7280,7280,7280,7280,0
|
|
20240221,170200,243579090,7280,7280,7280,7280,0
|
|
20240221,170100,243579090,7280,7280,7280,7280,0
|
|
20240221,170000,243579090,7280,7280,7280,7280,0
|
|
20240221,165900,243579090,7280,7280,7280,7280,0
|
|
20240221,165800,243579090,7280,7280,7280,7280,0
|
|
20240221,165700,243579090,7280,7280,7280,7280,0
|
|
20240221,165600,243579090,7280,7280,7280,7280,0
|
|
20240221,165500,243579090,7280,7280,7280,7280,0
|
|
20240221,165400,243579090,7280,7280,7280,7280,0
|
|
20240221,165300,243579090,7280,7280,7280,7280,0
|
|
20240221,165200,243579090,7280,7280,7280,7280,0
|
|
20240221,165100,243579090,7280,7280,7280,7280,0
|
|
20240221,165000,243579090,7280,7280,7280,7280,0
|
|
20240221,164900,243579090,7280,7280,7280,7280,0
|
|
20240221,164800,243579090,7280,7280,7280,7280,0
|
|
20240221,164700,243579090,7280,7280,7280,7280,0
|
|
20240221,164600,243579090,7280,7280,7280,7280,0
|
|
20240221,164500,243579090,7280,7280,7280,7280,0
|
|
20240221,164400,243579090,7280,7280,7280,7280,0
|
|
20240221,164300,243579090,7280,7280,7280,7280,0
|
|
20240221,164200,243579090,7280,7280,7280,7280,0
|
|
20240221,164100,243579090,7280,7280,7280,7280,0
|
|
20240221,164000,243579090,7280,7280,7280,7280,0
|
|
20240221,163900,243579090,7280,7280,7280,7280,272
|
|
20240221,163800,243579090,7280,7280,7280,7280,0
|
|
20240221,163700,243579090,7280,7280,7280,7280,0
|
|
20240221,163600,243579090,7280,7280,7280,7280,0
|
|
20240221,163500,243579090,7280,7280,7280,7280,0
|
|
20240221,163400,243579090,7280,7280,7280,7280,0
|
|
20240221,163300,243579090,7280,7280,7280,7280,0
|
|
20240221,163200,243579090,7280,7280,7280,7280,0
|
|
20240221,163100,243579090,7280,7280,7280,7280,0
|
|
20240221,163000,243579090,7280,7280,7280,7280,0
|
|
20240221,162900,243579090,7280,7280,7280,7280,0
|
|
20240221,162800,243579090,7280,7280,7280,7280,0
|
|
20240221,162700,243579090,7280,7280,7280,7280,0
|
|
20240221,162600,243579090,7280,7280,7280,7280,0
|
|
20240221,162500,243579090,7280,7280,7280,7280,0
|
|
20240221,162400,243579090,7280,7280,7280,7280,0
|
|
20240221,162300,243579090,7280,7280,7280,7280,0
|
|
20240221,162200,243579090,7280,7280,7280,7280,0
|
|
20240221,162100,243579090,7280,7280,7280,7280,0
|
|
20240221,162000,243579090,7280,7280,7280,7280,0
|
|
20240221,161900,243579090,7280,7280,7280,7280,0
|
|
20240221,161800,243579090,7280,7280,7280,7280,0
|
|
20240221,161700,243579090,7280,7280,7280,7280,0
|
|
20240221,161600,243579090,7280,7280,7280,7280,0
|
|
20240221,161500,243579090,7280,7280,7280,7280,0
|
|
20240221,161400,243579090,7280,7280,7280,7280,0
|
|
20240221,161300,243579090,7280,7280,7280,7280,0
|
|
20240221,161200,243579090,7280,7280,7280,7280,0
|
|
20240221,161100,243579090,7280,7280,7280,7280,0
|
|
20240221,161000,243579090,7280,7280,7280,7280,0
|
|
20240221,160900,243579090,7280,7280,7280,7280,272
|
|
20240221,160800,243579090,7280,7280,7280,7280,0
|
|
20240221,160700,243579090,7280,7280,7280,7280,0
|
|
20240221,160600,243579090,7280,7280,7280,7280,0
|
|
20240221,160500,243579090,7280,7280,7280,7280,0
|
|
20240221,160400,243579090,7280,7280,7280,7280,0
|
|
20240221,160300,243579090,7280,7280,7280,7280,0
|
|
20240221,160200,243579090,7280,7280,7280,7280,0
|
|
20240221,160100,243579090,7280,7280,7280,7280,0
|
|
20240221,160000,243579090,7280,7280,7280,7280,0
|
|
20240221,155900,243579090,7280,7280,7280,7280,0
|
|
20240221,155800,243579090,7280,7280,7280,7280,0
|
|
20240221,155700,243579090,7280,7280,7280,7280,0
|
|
20240221,155600,243579090,7280,7280,7280,7280,0
|
|
20240221,155500,243579090,7280,7280,7280,7280,0
|
|
20240221,155400,243579090,7280,7280,7280,7280,0
|
|
20240221,155300,243579090,7280,7280,7280,7280,0
|
|
20240221,155200,243579090,7280,7280,7280,7280,0
|
|
20240221,155100,243579090,7280,7280,7280,7280,0
|
|
20240221,155000,243579090,7280,7280,7280,7280,0
|
|
20240221,154900,243579090,7280,7280,7280,7280,0
|
|
20240221,154800,243579090,7280,7280,7280,7280,0
|
|
20240221,154700,243579090,7280,7280,7280,7280,0
|
|
20240221,154600,243579090,7280,7280,7280,7280,0
|
|
20240221,154500,243579090,7280,7280,7280,7280,0
|
|
20240221,154400,243579090,7280,7280,7280,7280,0
|
|
20240221,154300,243579090,7280,7280,7280,7280,0
|
|
20240221,154200,243579090,7280,7280,7280,7280,0
|
|
20240221,154100,243579090,7280,7280,7280,7280,0
|
|
20240221,154000,243579090,7280,7280,7280,7280,0
|
|
20240221,153900,243579090,7280,7280,7280,7280,272
|
|
20240221,153800,243579090,7280,7280,7280,7280,0
|
|
20240221,153700,243579090,7280,7280,7280,7280,0
|
|
20240221,153600,243579090,7280,7280,7280,7280,0
|
|
20240221,153500,243579090,7280,7280,7280,7280,0
|
|
20240221,153400,243579090,7280,7280,7280,7280,0
|
|
20240221,153300,243579090,7280,7280,7280,7280,0
|
|
20240221,153200,243579090,7280,7280,7280,7280,0
|
|
20240221,153100,243579090,7280,7280,7280,7280,0
|
|
20240221,153000,243579090,7280,7280,7280,7280,272
|
|
20240221,152900,241598930,7250,7250,7250,7250,0
|
|
20240221,152800,241598930,7250,7250,7250,7250,0
|
|
20240221,152700,241598930,7250,7250,7250,7250,0
|
|
20240221,152600,241598930,7250,7250,7250,7250,0
|
|
20240221,152500,241598930,7250,7250,7250,7250,0
|
|
20240221,152400,241598930,7250,7250,7250,7250,0
|
|
20240221,152300,241598930,7250,7250,7250,7250,0
|
|
20240221,152200,241598930,7250,7250,7250,7250,0
|
|
20240221,152100,241598930,7250,7250,7250,7250,0
|
|
20240221,152000,241598930,7250,7250,7250,7250,0
|
|
20240221,151900,241598930,7250,7250,7250,7250,29
|
|
20240221,151800,241388680,7270,7230,7270,7230,602
|
|
20240221,151700,237018300,7220,7220,7230,7220,51
|
|
20240221,151600,236649680,7220,7220,7220,7220,0
|
|
20240221,151500,236649680,7220,7220,7220,7220,43
|
|
20240221,151400,236339220,7220,7220,7220,7220,6
|
|
20240221,151300,236295900,7230,7230,7230,7230,1
|
|
20240221,151200,236288670,7220,7220,7220,7220,1
|
|
20240221,151100,236281450,7230,7230,7230,7230,21
|
|
20240221,151000,236129620,7220,7220,7220,7220,0
|
|
20240221,150900,236129620,7220,7220,7220,7220,1
|
|
20240221,150800,236122400,7210,7210,7210,7210,0
|
|
20240221,150700,236122400,7210,7210,7210,7210,1
|
|
20240221,150600,236115190,7210,7230,7230,7210,132
|
|
20240221,150500,235161690,7230,7230,7230,7230,1
|
|
20240221,150400,235154460,7220,7220,7220,7220,0
|
|
20240221,150300,235154460,7220,7220,7220,7220,1
|
|
20240221,150200,235147240,7210,7210,7210,7210,0
|
|
20240221,150100,235147240,7210,7210,7210,7210,0
|
|
20240221,150000,235147240,7210,7220,7240,7210,106
|
|
20240221,145900,234380070,7210,7210,7210,7210,1
|
|
20240221,145800,234372860,7230,7230,7230,7230,102
|
|
20240221,145700,233635400,7220,7220,7220,7220,1
|
|
20240221,145600,233628180,7230,7230,7230,7230,0
|
|
20240221,145500,233628180,7230,7230,7230,7230,1
|
|
20240221,145400,233620950,7230,7240,7240,7230,108
|
|
20240221,145300,232839080,7230,7240,7240,7230,23
|
|
20240221,145200,232672700,7240,7240,7240,7230,129
|
|
20240221,145100,231738790,7240,7240,7240,7240,39
|
|
20240221,145000,231456430,7240,7240,7240,7240,6
|
|
20240221,144900,231412990,7240,7240,7240,7240,9
|
|
20240221,144800,231347830,7240,7220,7240,7220,48
|
|
20240221,144700,231001170,7230,7230,7230,7230,105
|
|
20240221,144600,230242020,7230,7230,7230,7230,1
|
|
20240221,144500,230234790,7230,7240,7240,7230,190
|
|
20240221,144400,228860060,7230,7230,7240,7230,225
|
|
20240221,144300,227233020,7240,7240,7240,7240,108
|
|
20240221,144200,226451100,7250,7250,7250,7250,126
|
|
20240221,144100,225537600,7250,7250,7250,7250,0
|
|
20240221,144000,225537600,7250,7250,7250,7250,693
|
|
20240221,143900,220513350,7270,7260,7270,7250,112
|
|
20240221,143800,219700290,7270,7250,7270,7250,2
|
|
20240221,143700,219685770,7260,7270,7270,7260,697
|
|
20240221,143600,214625490,7270,7250,7270,7250,34
|
|
20240221,143500,214378680,7260,7240,7260,7240,1122
|
|
20240221,143400,206238400,7240,7230,7240,7230,730
|
|
20240221,143300,200953540,7220,7220,7220,7220,1
|
|
20240221,143200,200946320,7200,7200,7200,7200,0
|
|
20240221,143100,200946320,7200,7220,7220,7200,667
|
|
20240221,143000,196130600,7210,7210,7210,7210,104
|
|
20240221,142900,195380760,7200,7200,7200,7200,365
|
|
20240221,142800,192752760,7200,7200,7200,7200,3
|
|
20240221,142700,192731160,7200,7210,7210,7200,105
|
|
20240221,142600,191974120,7200,7200,7200,7200,1
|
|
20240221,142500,191966920,7210,7210,7210,7210,270
|
|
20240221,142400,190020220,7220,7220,7220,7220,103
|
|
20240221,142300,189276560,7210,7230,7230,7210,16
|
|
20240221,142200,189160900,7220,7220,7220,7220,0
|
|
20240221,142100,189160900,7220,7210,7220,7210,104
|
|
20240221,142000,188410030,7210,7210,7210,7210,0
|
|
20240221,141900,188410030,7210,7210,7210,7210,1
|
|
20240221,141800,188402820,7220,7210,7220,7210,105
|
|
20240221,141700,187644730,7210,7210,7210,7210,1
|
|
20240221,141600,187637520,7220,7220,7220,7220,0
|
|
20240221,141500,187637520,7220,7220,7220,7220,442
|
|
20240221,141400,184446280,7220,7220,7220,7220,201
|
|
20240221,141300,182995060,7220,7220,7220,7220,205
|
|
20240221,141200,181514960,7220,7230,7230,7220,104
|
|
20240221,141100,180763050,7220,7220,7220,7220,77
|
|
20240221,141000,180207110,7220,7220,7220,7220,1
|
|
20240221,140900,180199890,7230,7220,7230,7220,104
|
|
20240221,140800,179447980,7240,7240,7240,7240,0
|
|
20240221,140700,179447980,7240,7240,7240,7240,40
|
|
20240221,140600,179158380,7230,7220,7230,7220,105
|
|
20240221,140500,178399240,7230,7230,7230,7230,1
|
|
20240221,140400,178392010,7220,7220,7220,7220,1
|
|
20240221,140300,178384790,7230,7230,7230,7230,104
|
|
20240221,140200,177632870,7240,7230,7240,7220,171
|
|
20240221,140100,176396540,7240,7240,7240,7240,0
|
|
20240221,140000,176396540,7240,7240,7240,7240,103
|
|
20240221,135900,175650820,7230,7230,7230,7230,0
|
|
20240221,135800,175650820,7230,7240,7240,7230,225
|
|
20240221,135700,174023990,7240,7240,7240,7240,98
|
|
20240221,135600,173314470,7230,7230,7230,7230,9
|
|
20240221,135500,173249400,7240,7240,7240,7240,1
|
|
20240221,135400,173242160,7240,7240,7240,7240,104
|
|
20240221,135300,172489200,7230,7230,7230,7230,0
|
|
20240221,135200,172489200,7230,7230,7230,7230,200
|
|
20240221,135100,171043200,7240,7240,7240,7240,103
|
|
20240221,135000,170297480,7230,7230,7230,7230,5
|
|
20240221,134900,170261330,7240,7240,7240,7240,103
|
|
20240221,134800,169515610,7240,7240,7240,7240,0
|
|
20240221,134700,169515610,7240,7240,7240,7240,5
|
|
20240221,134600,169479410,7240,7240,7240,7240,104
|
|
20240221,134500,168726450,7240,7240,7240,7240,0
|
|
20240221,134400,168726450,7240,7240,7240,7240,0
|
|
20240221,134300,168726450,7240,7240,7240,7240,103
|
|
20240221,134200,167980730,7240,7240,7240,7240,0
|
|
20240221,134100,167980730,7240,7240,7240,7240,0
|
|
20240221,134000,167980730,7240,7240,7240,7240,103
|
|
20240221,133900,167235010,7230,7230,7230,7230,0
|
|
20240221,133800,167235010,7230,7230,7230,7230,0
|
|
20240221,133700,167235010,7230,7240,7240,7230,129
|
|
20240221,133600,166301310,7240,7240,7240,7240,3
|
|
20240221,133500,166279590,7240,7240,7240,7240,0
|
|
20240221,133400,166279590,7240,7240,7240,7240,104
|
|
20240221,133300,165526630,7240,7240,7240,7240,0
|
|
20240221,133200,165526630,7240,7240,7240,7240,0
|
|
20240221,133100,165526630,7240,7240,7240,7240,276
|
|
20240221,133000,163528390,7240,7240,7240,7240,36
|
|
20240221,132900,163267750,7240,7240,7240,7240,27
|
|
20240221,132800,163072270,7240,7240,7240,7240,103
|
|
20240221,132700,162326550,7240,7240,7240,7240,0
|
|
20240221,132600,162326550,7240,7240,7240,7240,0
|
|
20240221,132500,162326550,7240,7240,7240,7240,103
|
|
20240221,132400,161580830,7240,7240,7240,7240,0
|
|
20240221,132300,161580830,7240,7240,7240,7240,0
|
|
20240221,132200,161580830,7240,7240,7240,7240,104
|
|
20240221,132100,160827870,7240,7240,7240,7240,0
|
|
20240221,132000,160827870,7240,7240,7240,7240,0
|
|
20240221,131900,160827870,7240,7240,7240,7240,159
|
|
20240221,131800,159676710,7230,7230,7230,7230,0
|
|
20240221,131700,159676710,7230,7230,7230,7230,0
|
|
20240221,131600,159676710,7230,7230,7230,7230,2
|
|
20240221,131500,159662250,7230,7230,7230,7230,0
|
|
20240221,131400,159662250,7230,7230,7230,7230,38
|
|
20240221,131300,159387510,7230,7230,7230,7230,71
|
|
20240221,131200,158874180,7230,7230,7230,7230,0
|
|
20240221,131100,158874180,7230,7220,7230,7220,1387
|
|
20240221,131000,148860030,7220,7210,7220,7210,105
|
|
20240221,130900,148101940,7210,7210,7210,7210,0
|
|
20240221,130800,148101940,7210,7210,7210,7210,2
|
|
20240221,130700,148087520,7220,7220,7220,7220,103
|
|
20240221,130600,147343860,7220,7220,7220,7220,0
|
|
20240221,130500,147343860,7220,7220,7220,7220,0
|
|
20240221,130400,147343860,7220,7220,7220,7220,103
|
|
20240221,130300,146600200,7220,7220,7220,7220,101
|
|
20240221,130200,145870980,7220,7220,7220,7220,3
|
|
20240221,130100,145849320,7230,7230,7230,7230,104
|
|
20240221,130000,145097400,7210,7210,7210,7210,0
|
|
20240221,125900,145097400,7210,7210,7210,7210,0
|
|
20240221,125800,145097400,7210,7210,7210,7210,0
|
|
20240221,125700,145097400,7210,7210,7210,7210,0
|
|
20240221,125600,145097400,7210,7210,7210,7210,101
|
|
20240221,125500,144369190,7220,7220,7220,7220,104
|
|
20240221,125400,143618310,7210,7210,7210,7210,59
|
|
20240221,125300,143192920,7220,7220,7220,7220,0
|
|
20240221,125200,143192920,7220,7220,7220,7220,103
|
|
20240221,125100,142449260,7220,7220,7220,7220,1
|
|
20240221,125000,142442040,7230,7230,7230,7230,0
|
|
20240221,124900,142442040,7230,7230,7230,7230,104
|
|
20240221,124800,141690120,7230,7230,7230,7230,0
|
|
20240221,124700,141690120,7230,7230,7230,7230,0
|
|
20240221,124600,141690120,7230,7230,7230,7230,103
|
|
20240221,124500,140945430,7230,7230,7230,7230,23
|
|
20240221,124400,140779140,7240,7240,7240,7240,0
|
|
20240221,124300,140779140,7240,7240,7240,7240,103
|
|
20240221,124200,140033420,7240,7240,7240,7240,81
|
|
20240221,124100,139446980,7240,7240,7240,7240,0
|
|
20240221,124000,139446980,7240,7240,7240,7240,103
|
|
20240221,123900,138701260,7240,7240,7240,7240,0
|
|
20240221,123800,138701260,7240,7240,7240,7240,104
|
|
20240221,123700,137948300,7230,7230,7230,7230,13
|
|
20240221,123600,137854310,7220,7220,7220,7220,0
|
|
20240221,123500,137854310,7220,7220,7220,7220,0
|
|
20240221,123400,137854310,7220,7220,7220,7220,0
|
|
20240221,123300,137854310,7220,7220,7220,7220,0
|
|
20240221,123200,137854310,7220,7220,7220,7220,354
|
|
20240221,123100,135298430,7210,7210,7210,7210,0
|
|
20240221,123000,135298430,7210,7210,7210,7210,50
|
|
20240221,122900,134937930,7220,7220,7220,7220,204
|
|
20240221,122800,133465050,7220,7220,7220,7220,192
|
|
20240221,122700,132078810,7230,7250,7250,7230,3097
|
|
20240221,122600,109686780,7260,7260,7260,7260,131
|
|
20240221,122500,108735720,7250,7250,7250,7250,4
|
|
20240221,122400,108706720,7250,7260,7260,7250,30
|
|
20240221,122300,108488980,7270,7270,7270,7270,103
|
|
20240221,122200,107740170,7270,7270,7270,7270,0
|
|
20240221,122100,107740170,7270,7270,7270,7270,8
|
|
20240221,122000,107682010,7270,7270,7270,7270,103
|
|
20240221,121900,106933200,7270,7270,7270,7270,0
|
|
20240221,121800,106933200,7270,7250,7270,7250,353
|
|
20240221,121700,104373410,7250,7250,7250,7250,104
|
|
20240221,121600,103619410,7250,7250,7250,7250,0
|
|
20240221,121500,103619410,7250,7250,7250,7250,0
|
|
20240221,121400,103619410,7250,7250,7250,7250,103
|
|
20240221,121300,102872660,7250,7250,7250,7250,0
|
|
20240221,121200,102872660,7250,7250,7250,7250,10
|
|
20240221,121100,102800160,7250,7250,7250,7250,103
|
|
20240221,121000,102053410,7240,7240,7240,7240,0
|
|
20240221,120900,102053410,7240,7240,7240,7240,0
|
|
20240221,120800,102053410,7240,7260,7260,7240,1351
|
|
20240221,120700,92272020,7270,7270,7270,7270,2
|
|
20240221,120600,92257480,7260,7260,7260,7260,5
|
|
20240221,120500,92221180,7250,7260,7260,7250,129
|
|
20240221,120400,91284870,7260,7270,7270,7260,97
|
|
20240221,120300,90580640,7280,7280,7280,7280,0
|
|
20240221,120200,90580640,7280,7280,7280,7280,104
|
|
20240221,120100,89823520,7270,7270,7270,7270,4
|
|
20240221,120000,89794440,7270,7270,7270,7270,6
|
|
20240221,115900,89750820,7260,7260,7260,7250,308
|
|
20240221,115800,87516320,7270,7270,7270,7270,26
|
|
20240221,115700,87327300,7270,7270,7270,7270,1
|
|
20240221,115600,87320030,7270,7280,7280,7270,118
|
|
20240221,115500,86461030,7280,7280,7280,7280,0
|
|
20240221,115400,86461030,7280,7280,7280,7280,0
|
|
20240221,115300,86461030,7280,7280,7280,7280,104
|
|
20240221,115200,85703910,7280,7280,7280,7280,0
|
|
20240221,115100,85703910,7280,7280,7280,7280,0
|
|
20240221,115000,85703910,7280,7280,7280,7280,103
|
|
20240221,114900,84954070,7280,7280,7280,7280,2
|
|
20240221,114800,84939510,7280,7280,7280,7280,0
|
|
20240221,114700,84939510,7280,7280,7280,7280,105
|
|
20240221,114600,84175110,7280,7280,7280,7280,61
|
|
20240221,114500,83731030,7280,7280,7280,7280,0
|
|
20240221,114400,83731030,7280,7280,7280,7280,70
|
|
20240221,114300,83221430,7280,7280,7280,7280,0
|
|
20240221,114200,83221430,7280,7280,7280,7280,0
|
|
20240221,114100,83221430,7280,7280,7280,7270,127
|
|
20240221,114000,82296960,7280,7280,7280,7280,0
|
|
20240221,113900,82296960,7280,7280,7280,7280,0
|
|
20240221,113800,82296960,7280,7280,7280,7280,235
|
|
20240221,113700,80586160,7290,7290,7290,7290,0
|
|
20240221,113600,80586160,7290,7290,7290,7290,0
|
|
20240221,113500,80586160,7290,7280,7290,7280,107
|
|
20240221,113400,79806170,7280,7280,7280,7280,5
|
|
20240221,113300,79769770,7290,7290,7290,7290,0
|
|
20240221,113200,79769770,7290,7280,7290,7280,108
|
|
20240221,113100,78982490,7290,7290,7290,7290,0
|
|
20240221,113000,78982490,7290,7290,7290,7290,103
|
|
20240221,112900,78231620,7290,7290,7290,7290,0
|
|
20240221,112800,78231620,7290,7290,7290,7290,0
|
|
20240221,112700,78231620,7290,7290,7290,7290,103
|
|
20240221,112600,77480750,7290,7290,7290,7290,24
|
|
20240221,112500,77305790,7280,7280,7280,7280,100
|
|
20240221,112400,76577790,7270,7270,7270,7270,0
|
|
20240221,112300,76577790,7270,7270,7270,7270,0
|
|
20240221,112200,76577790,7270,7280,7280,7270,39
|
|
20240221,112100,76293970,7280,7280,7280,7280,177
|
|
20240221,112000,75005410,7290,7290,7290,7290,1
|
|
20240221,111900,74998120,7290,7270,7290,7270,333
|
|
20240221,111800,72573820,7270,7270,7270,7270,103
|
|
20240221,111700,71825010,7270,7270,7270,7270,104
|
|
20240221,111600,71068930,7280,7280,7280,7280,0
|
|
20240221,111500,71068930,7280,7280,7280,7280,163
|
|
20240221,111400,69882290,7280,7280,7280,7280,105
|
|
20240221,111300,69117890,7290,7290,7290,7290,0
|
|
20240221,111200,69117890,7290,7290,7290,7290,0
|
|
20240221,111100,69117890,7290,7280,7290,7280,243
|
|
20240221,111000,67347380,7270,7270,7270,7270,0
|
|
20240221,110900,67347380,7270,7270,7270,7270,0
|
|
20240221,110800,67347380,7270,7270,7270,7270,24
|
|
20240221,110700,67172900,7270,7270,7270,7270,0
|
|
20240221,110600,67172900,7270,7260,7270,7260,86
|
|
20240221,110500,66547730,7260,7260,7260,7260,20
|
|
20240221,110400,66402530,7270,7270,7270,7270,0
|
|
20240221,110300,66402530,7270,7270,7270,7270,103
|
|
20240221,110200,65653720,7260,7260,7260,7260,65
|
|
20240221,110100,65181820,7270,7270,7270,7270,0
|
|
20240221,110000,65181820,7270,7270,7270,7270,104
|
|
20240221,105900,64425740,7260,7260,7260,7260,5
|
|
20240221,105800,64389440,7270,7270,7270,7270,20
|
|
20240221,105700,64244040,7260,7260,7260,7260,8
|
|
20240221,105600,64185960,7250,7250,7250,7250,0
|
|
20240221,105500,64185960,7250,7260,7260,7250,269
|
|
20240221,105400,62234710,7270,7270,7270,7270,103
|
|
20240221,105300,61485900,7260,7260,7260,7260,0
|
|
20240221,105200,61485900,7260,7260,7260,7260,3
|
|
20240221,105100,61464120,7270,7270,7270,7270,103
|
|
20240221,105000,60715310,7270,7270,7270,7270,56
|
|
20240221,104900,60308190,7280,7280,7280,7280,0
|
|
20240221,104800,60308190,7280,7270,7280,7270,107
|
|
20240221,104700,59529260,7280,7280,7280,7280,0
|
|
20240221,104600,59529260,7280,7280,7280,7280,0
|
|
20240221,104500,59529260,7280,7280,7280,7280,182
|
|
20240221,104400,58204300,7280,7270,7280,7270,29
|
|
20240221,104300,57993240,7280,7290,7290,7280,10
|
|
20240221,104200,57920430,7280,7270,7280,7270,105
|
|
20240221,104100,57156140,7270,7270,7270,7270,7
|
|
20240221,104000,57105250,7280,7280,7280,7280,0
|
|
20240221,103900,57105250,7280,7270,7280,7270,62
|
|
20240221,103800,56654440,7270,7270,7270,7270,56
|
|
20240221,103700,56247320,7270,7270,7270,7270,23
|
|
20240221,103600,56080110,7270,7270,7270,7270,122
|
|
20240221,103500,55193170,7270,7270,7270,7270,60
|
|
20240221,103400,54756970,7270,7270,7270,7270,0
|
|
20240221,103300,54756970,7270,7260,7270,7260,108
|
|
20240221,103200,53971860,7260,7260,7260,7260,0
|
|
20240221,103100,53971860,7260,7260,7260,7260,0
|
|
20240221,103000,53971860,7260,7260,7260,7260,20
|
|
20240221,102900,53826660,7250,7250,7250,7250,5
|
|
20240221,102800,53790410,7250,7250,7250,7250,0
|
|
20240221,102700,53790410,7250,7250,7250,7250,9
|
|
20240221,102600,53725160,7250,7250,7250,7250,96
|
|
20240221,102500,53029160,7250,7250,7250,7250,2
|
|
20240221,102400,53014660,7250,7250,7250,7250,8
|
|
20240221,102300,52956660,7240,7240,7240,7240,0
|
|
20240221,102200,52956660,7240,7240,7240,7240,0
|
|
20240221,102100,52956660,7240,7250,7260,7240,175
|
|
20240221,102000,51688740,7240,7240,7240,7240,300
|
|
20240221,101900,49516740,7240,7240,7240,7240,103
|
|
20240221,101800,48771020,7230,7230,7230,7230,5
|
|
20240221,101700,48734870,7240,7240,7240,7240,0
|
|
20240221,101600,48734870,7240,7240,7240,7240,104
|
|
20240221,101500,47981910,7230,7230,7230,7230,5
|
|
20240221,101400,47945760,7240,7240,7240,7240,0
|
|
20240221,101300,47945760,7240,7240,7240,7240,104
|
|
20240221,101200,47192800,7240,7240,7240,7240,3
|
|
20240221,101100,47171080,7260,7260,7260,7260,0
|
|
20240221,101000,47171080,7260,7250,7260,7250,659
|
|
20240221,100900,42387770,7250,7250,7250,7250,0
|
|
20240221,100800,42387770,7250,7250,7250,7250,0
|
|
20240221,100700,42387770,7250,7250,7250,7250,103
|
|
20240221,100600,41641020,7250,7250,7250,7250,0
|
|
20240221,100500,41641020,7250,7240,7250,7240,2
|
|
20240221,100400,41626530,7230,7230,7230,7230,0
|
|
20240221,100300,41626530,7230,7240,7240,7230,55
|
|
20240221,100200,41228870,7250,7250,7250,7250,0
|
|
20240221,100100,41228870,7250,7250,7250,7250,1
|
|
20240221,100000,41221620,7260,7260,7260,7260,0
|
|
20240221,095900,41221620,7260,7260,7260,7260,0
|
|
20240221,095800,41221620,7260,7260,7260,7260,0
|
|
20240221,095700,41221620,7260,7260,7260,7260,0
|
|
20240221,095600,41221620,7260,7260,7260,7260,0
|
|
20240221,095500,41221620,7260,7260,7260,7260,251
|
|
20240221,095400,39399360,7260,7250,7260,7250,416
|
|
20240221,095300,36379260,7250,7240,7250,7240,179
|
|
20240221,095200,35081520,7250,7250,7250,7250,1
|
|
20240221,095100,35074270,7250,7250,7250,7250,0
|
|
20240221,095000,35074270,7250,7250,7250,7250,0
|
|
20240221,094900,35074270,7250,7250,7250,7250,0
|
|
20240221,094800,35074270,7250,7250,7250,7250,0
|
|
20240221,094700,35074270,7250,7250,7250,7250,0
|
|
20240221,094600,35074270,7250,7250,7250,7250,0
|
|
20240221,094500,35074270,7250,7250,7250,7250,0
|
|
20240221,094400,35074270,7250,7240,7250,7240,2
|
|
20240221,094300,35059780,7230,7230,7230,7230,18
|
|
20240221,094200,34929640,7230,7230,7230,7230,1
|
|
20240221,094100,34922410,7220,7220,7220,7220,100
|
|
20240221,094000,34200410,7230,7230,7230,7230,3
|
|
20240221,093900,34178720,7230,7220,7240,7220,78
|
|
20240221,093800,33615010,7230,7240,7240,7230,486
|
|
20240221,093700,30098470,7250,7250,7250,7250,0
|
|
20240221,093600,30098470,7250,7250,7250,7250,0
|
|
20240221,093500,30098470,7250,7250,7250,7250,1
|
|
20240221,093400,30091220,7250,7250,7250,7250,0
|
|
20240221,093300,30091220,7250,7250,7250,7250,39
|
|
20240221,093200,29808470,7240,7250,7250,7240,769
|
|
20240221,093100,24235210,7260,7260,7260,7260,0
|
|
20240221,093000,24235210,7260,7260,7260,7260,7
|
|
20240221,092900,24184390,7260,7260,7260,7260,0
|
|
20240221,092800,24184390,7260,7260,7260,7260,0
|
|
20240221,092700,24184390,7260,7260,7260,7260,92
|
|
20240221,092600,23516470,7260,7260,7260,7260,110
|
|
20240221,092500,22717870,7260,7260,7260,7260,44
|
|
20240221,092400,22398430,7250,7250,7250,7250,37
|
|
20240221,092300,22130180,7250,7250,7260,7250,173
|
|
20240221,092200,20874570,7240,7240,7240,7240,15
|
|
20240221,092100,20765970,7250,7250,7250,7250,0
|
|
20240221,092000,20765970,7250,7250,7250,7250,9
|
|
20240221,091900,20700720,7250,7250,7250,7250,100
|
|
20240221,091800,19975720,7250,7250,7250,7250,100
|
|
20240221,091700,19250720,7250,7260,7260,7250,219
|
|
20240221,091600,17660820,7260,7260,7260,7260,16
|
|
20240221,091500,17544660,7260,7260,7260,7260,0
|
|
20240221,091400,17544660,7260,7260,7260,7260,0
|
|
20240221,091300,17544660,7260,7260,7260,7260,36
|
|
20240221,091200,17283300,7250,7250,7250,7250,1
|
|
20240221,091100,17276050,7250,7280,7280,7250,28
|
|
20240221,091000,17072240,7280,7280,7280,7280,328
|
|
20240221,090900,14684400,7280,7200,7300,7200,1520
|
|
20240221,090800,3640340,7200,7200,7200,7200,4
|
|
20240221,090700,3611540,7180,7180,7180,7180,0
|
|
20240221,090600,3611540,7180,7180,7180,7180,9
|
|
20240221,090500,3546920,7180,7180,7180,7180,1
|
|
20240221,090400,3539740,7180,7180,7180,7180,1
|
|
20240221,090300,3532560,7180,7180,7180,7180,176
|
|
20240221,090200,2268880,7180,7180,7180,7180,51
|
|
20240221,090100,1902700,7180,7180,7180,7180,240
|
|
20240221,090000,179500,7180,7180,7180,7180,25
|