631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192800,58629730,8980,8980,8980,8980,22
|
|
20240221,192700,58629730,8980,8980,8980,8980,0
|
|
20240221,192600,58629730,8980,8980,8980,8980,0
|
|
20240221,192500,58629730,8980,8980,8980,8980,0
|
|
20240221,192400,58629730,8980,8980,8980,8980,0
|
|
20240221,192300,58629730,8980,8980,8980,8980,0
|
|
20240221,192200,58629730,8980,8980,8980,8980,0
|
|
20240221,192100,58629730,8980,8980,8980,8980,0
|
|
20240221,192000,58629730,8980,8980,8980,8980,0
|
|
20240221,191900,58629730,8980,8980,8980,8980,0
|
|
20240221,191800,58629730,8980,8980,8980,8980,0
|
|
20240221,191700,58629730,8980,8980,8980,8980,0
|
|
20240221,191600,58629730,8980,8980,8980,8980,0
|
|
20240221,191500,58629730,8980,8980,8980,8980,0
|
|
20240221,191400,58629730,8980,8980,8980,8980,0
|
|
20240221,191300,58629730,8980,8980,8980,8980,0
|
|
20240221,191200,58629730,8980,8980,8980,8980,0
|
|
20240221,191100,58629730,8980,8980,8980,8980,0
|
|
20240221,191000,58629730,8980,8980,8980,8980,0
|
|
20240221,190900,58629730,8980,8980,8980,8980,0
|
|
20240221,190800,58629730,8980,8980,8980,8980,0
|
|
20240221,190700,58629730,8980,8980,8980,8980,0
|
|
20240221,190600,58629730,8980,8980,8980,8980,0
|
|
20240221,190500,58629730,8980,8980,8980,8980,0
|
|
20240221,190400,58629730,8980,8980,8980,8980,0
|
|
20240221,190300,58629730,8980,8980,8980,8980,0
|
|
20240221,190200,58629730,8980,8980,8980,8980,0
|
|
20240221,190100,58629730,8980,8980,8980,8980,0
|
|
20240221,190000,58629730,8980,8980,8980,8980,0
|
|
20240221,185900,58629730,8980,8980,8980,8980,0
|
|
20240221,185800,58629730,8980,8980,8980,8980,22
|
|
20240221,185700,58629730,8980,8980,8980,8980,0
|
|
20240221,185600,58629730,8980,8980,8980,8980,0
|
|
20240221,185500,58629730,8980,8980,8980,8980,0
|
|
20240221,185400,58629730,8980,8980,8980,8980,0
|
|
20240221,185300,58629730,8980,8980,8980,8980,0
|
|
20240221,185200,58629730,8980,8980,8980,8980,0
|
|
20240221,185100,58629730,8980,8980,8980,8980,0
|
|
20240221,185000,58629730,8980,8980,8980,8980,0
|
|
20240221,184900,58629730,8980,8980,8980,8980,0
|
|
20240221,184800,58629730,8980,8980,8980,8980,0
|
|
20240221,184700,58629730,8980,8980,8980,8980,0
|
|
20240221,184600,58629730,8980,8980,8980,8980,0
|
|
20240221,184500,58629730,8980,8980,8980,8980,0
|
|
20240221,184400,58629730,8980,8980,8980,8980,0
|
|
20240221,184300,58629730,8980,8980,8980,8980,0
|
|
20240221,184200,58629730,8980,8980,8980,8980,0
|
|
20240221,184100,58629730,8980,8980,8980,8980,0
|
|
20240221,184000,58629730,8980,8980,8980,8980,0
|
|
20240221,183900,58629730,8980,8980,8980,8980,0
|
|
20240221,183800,58629730,8980,8980,8980,8980,0
|
|
20240221,183700,58629730,8980,8980,8980,8980,0
|
|
20240221,183600,58629730,8980,8980,8980,8980,0
|
|
20240221,183500,58629730,8980,8980,8980,8980,0
|
|
20240221,183400,58629730,8980,8980,8980,8980,0
|
|
20240221,183300,58629730,8980,8980,8980,8980,0
|
|
20240221,183200,58629730,8980,8980,8980,8980,0
|
|
20240221,183100,58629730,8980,8980,8980,8980,0
|
|
20240221,183000,58629730,8980,8980,8980,8980,0
|
|
20240221,182900,58629730,8980,8980,8980,8980,0
|
|
20240221,182800,58629730,8980,8980,8980,8980,22
|
|
20240221,182700,58629730,8980,8980,8980,8980,0
|
|
20240221,182600,58629730,8980,8980,8980,8980,0
|
|
20240221,182500,58629730,8980,8980,8980,8980,0
|
|
20240221,182400,58629730,8980,8980,8980,8980,0
|
|
20240221,182300,58629730,8980,8980,8980,8980,0
|
|
20240221,182200,58629730,8980,8980,8980,8980,0
|
|
20240221,182100,58629730,8980,8980,8980,8980,0
|
|
20240221,182000,58629730,8980,8980,8980,8980,0
|
|
20240221,181900,58629730,8980,8980,8980,8980,0
|
|
20240221,181800,58629730,8980,8980,8980,8980,0
|
|
20240221,181700,58629730,8980,8980,8980,8980,0
|
|
20240221,181600,58629730,8980,8980,8980,8980,0
|
|
20240221,181500,58629730,8980,8980,8980,8980,0
|
|
20240221,181400,58629730,8980,8980,8980,8980,0
|
|
20240221,181300,58629730,8980,8980,8980,8980,0
|
|
20240221,181200,58629730,8980,8980,8980,8980,0
|
|
20240221,181100,58629730,8980,8980,8980,8980,0
|
|
20240221,181000,58629730,8980,8980,8980,8980,0
|
|
20240221,180900,58629730,8980,8980,8980,8980,0
|
|
20240221,180800,58629730,8980,8980,8980,8980,0
|
|
20240221,180700,58629730,8980,8980,8980,8980,0
|
|
20240221,180600,58629730,8980,8980,8980,8980,0
|
|
20240221,180500,58629730,8980,8980,8980,8980,0
|
|
20240221,180400,58629730,8980,8980,8980,8980,0
|
|
20240221,180300,58629730,8980,8980,8980,8980,0
|
|
20240221,180200,58629730,8980,8980,8980,8980,0
|
|
20240221,180100,58629730,8980,8980,8980,8980,0
|
|
20240221,180000,58629730,8980,8980,8980,8980,0
|
|
20240221,175900,58629730,8980,8980,8980,8980,0
|
|
20240221,175800,58629730,8980,8980,8980,8980,22
|
|
20240221,175700,58629730,8980,8980,8980,8980,0
|
|
20240221,175600,58629730,8980,8980,8980,8980,0
|
|
20240221,175500,58629730,8980,8980,8980,8980,0
|
|
20240221,175400,58629730,8980,8980,8980,8980,0
|
|
20240221,175300,58629730,8980,8980,8980,8980,0
|
|
20240221,175200,58629730,8980,8980,8980,8980,0
|
|
20240221,175100,58629730,8980,8980,8980,8980,0
|
|
20240221,175000,58629730,8980,8980,8980,8980,0
|
|
20240221,174900,58629730,8980,8980,8980,8980,0
|
|
20240221,174800,58629730,8980,8980,8980,8980,0
|
|
20240221,174700,58629730,8980,8980,8980,8980,0
|
|
20240221,174600,58629730,8980,8980,8980,8980,0
|
|
20240221,174500,58629730,8980,8980,8980,8980,0
|
|
20240221,174400,58629730,8980,8980,8980,8980,0
|
|
20240221,174300,58629730,8980,8980,8980,8980,0
|
|
20240221,174200,58629730,8980,8980,8980,8980,0
|
|
20240221,174100,58629730,8980,8980,8980,8980,0
|
|
20240221,174000,58629730,8980,8980,8980,8980,0
|
|
20240221,173900,58629730,8980,8980,8980,8980,0
|
|
20240221,173800,58629730,8980,8980,8980,8980,0
|
|
20240221,173700,58629730,8980,8980,8980,8980,0
|
|
20240221,173600,58629730,8980,8980,8980,8980,0
|
|
20240221,173500,58629730,8980,8980,8980,8980,0
|
|
20240221,173400,58629730,8980,8980,8980,8980,0
|
|
20240221,173300,58629730,8980,8980,8980,8980,0
|
|
20240221,173200,58629730,8980,8980,8980,8980,0
|
|
20240221,173100,58629730,8980,8980,8980,8980,0
|
|
20240221,173000,58629730,8980,8980,8980,8980,0
|
|
20240221,172900,58629730,8980,8980,8980,8980,0
|
|
20240221,172800,58629730,8980,8980,8980,8980,22
|
|
20240221,172700,58629730,8980,8980,8980,8980,0
|
|
20240221,172600,58629730,8980,8980,8980,8980,0
|
|
20240221,172500,58629730,8980,8980,8980,8980,0
|
|
20240221,172400,58629730,8980,8980,8980,8980,0
|
|
20240221,172300,58629730,8980,8980,8980,8980,0
|
|
20240221,172200,58629730,8980,8980,8980,8980,0
|
|
20240221,172100,58629730,8980,8980,8980,8980,0
|
|
20240221,172000,58629730,8980,8980,8980,8980,0
|
|
20240221,171900,58629730,8980,8980,8980,8980,0
|
|
20240221,171800,58629730,8980,8980,8980,8980,0
|
|
20240221,171700,58629730,8980,8980,8980,8980,0
|
|
20240221,171600,58629730,8980,8980,8980,8980,0
|
|
20240221,171500,58629730,8980,8980,8980,8980,0
|
|
20240221,171400,58629730,8980,8980,8980,8980,0
|
|
20240221,171300,58629730,8980,8980,8980,8980,0
|
|
20240221,171200,58629730,8980,8980,8980,8980,0
|
|
20240221,171100,58629730,8980,8980,8980,8980,0
|
|
20240221,171000,58629730,8980,8980,8980,8980,0
|
|
20240221,170900,58629730,8980,8980,8980,8980,0
|
|
20240221,170800,58629730,8980,8980,8980,8980,0
|
|
20240221,170700,58629730,8980,8980,8980,8980,0
|
|
20240221,170600,58629730,8980,8980,8980,8980,0
|
|
20240221,170500,58629730,8980,8980,8980,8980,0
|
|
20240221,170400,58629730,8980,8980,8980,8980,0
|
|
20240221,170300,58629730,8980,8980,8980,8980,0
|
|
20240221,170200,58629730,8980,8980,8980,8980,0
|
|
20240221,170100,58629730,8980,8980,8980,8980,0
|
|
20240221,170000,58629730,8980,8980,8980,8980,0
|
|
20240221,165900,58629730,8980,8980,8980,8980,0
|
|
20240221,165800,58629730,8980,8980,8980,8980,22
|
|
20240221,165700,58629730,8980,8980,8980,8980,0
|
|
20240221,165600,58629730,8980,8980,8980,8980,0
|
|
20240221,165500,58629730,8980,8980,8980,8980,0
|
|
20240221,165400,58629730,8980,8980,8980,8980,0
|
|
20240221,165300,58629730,8980,8980,8980,8980,0
|
|
20240221,165200,58629730,8980,8980,8980,8980,0
|
|
20240221,165100,58629730,8980,8980,8980,8980,0
|
|
20240221,165000,58629730,8980,8980,8980,8980,0
|
|
20240221,164900,58629730,8980,8980,8980,8980,0
|
|
20240221,164800,58629730,8980,8980,8980,8980,0
|
|
20240221,164700,58629730,8980,8980,8980,8980,0
|
|
20240221,164600,58629730,8980,8980,8980,8980,0
|
|
20240221,164500,58629730,8980,8980,8980,8980,0
|
|
20240221,164400,58629730,8980,8980,8980,8980,0
|
|
20240221,164300,58629730,8980,8980,8980,8980,0
|
|
20240221,164200,58629730,8980,8980,8980,8980,0
|
|
20240221,164100,58629730,8980,8980,8980,8980,0
|
|
20240221,164000,58629730,8980,8980,8980,8980,0
|
|
20240221,163900,58629730,8980,8980,8980,8980,0
|
|
20240221,163800,58629730,8980,8980,8980,8980,0
|
|
20240221,163700,58629730,8980,8980,8980,8980,0
|
|
20240221,163600,58629730,8980,8980,8980,8980,0
|
|
20240221,163500,58629730,8980,8980,8980,8980,0
|
|
20240221,163400,58629730,8980,8980,8980,8980,0
|
|
20240221,163300,58629730,8980,8980,8980,8980,0
|
|
20240221,163200,58629730,8980,8980,8980,8980,0
|
|
20240221,163100,58629730,8980,8980,8980,8980,0
|
|
20240221,163000,58629730,8980,8980,8980,8980,0
|
|
20240221,162900,58629730,8980,8980,8980,8980,0
|
|
20240221,162800,58629730,8980,8980,8980,8980,22
|
|
20240221,162700,58629730,8980,8980,8980,8980,0
|
|
20240221,162600,58629730,8980,8980,8980,8980,0
|
|
20240221,162500,58629730,8980,8980,8980,8980,0
|
|
20240221,162400,58629730,8980,8980,8980,8980,0
|
|
20240221,162300,58629730,8980,8980,8980,8980,0
|
|
20240221,162200,58629730,8980,8980,8980,8980,0
|
|
20240221,162100,58629730,8980,8980,8980,8980,0
|
|
20240221,162000,58629730,8980,8980,8980,8980,0
|
|
20240221,161900,58629730,8980,8980,8980,8980,0
|
|
20240221,161800,58629730,8980,8980,8980,8980,0
|
|
20240221,161700,58629730,8980,8980,8980,8980,0
|
|
20240221,161600,58629730,8980,8980,8980,8980,0
|
|
20240221,161500,58629730,8980,8980,8980,8980,0
|
|
20240221,161400,58629730,8980,8980,8980,8980,0
|
|
20240221,161300,58629730,8980,8980,8980,8980,0
|
|
20240221,161200,58629730,8980,8980,8980,8980,0
|
|
20240221,161100,58629730,8980,8980,8980,8980,0
|
|
20240221,161000,58629730,8980,8980,8980,8980,0
|
|
20240221,160900,58629730,8980,8980,8980,8980,0
|
|
20240221,160800,58629730,8980,8980,8980,8980,0
|
|
20240221,160700,58629730,8980,8980,8980,8980,0
|
|
20240221,160600,58629730,8980,8980,8980,8980,0
|
|
20240221,160500,58629730,8980,8980,8980,8980,0
|
|
20240221,160400,58629730,8980,8980,8980,8980,0
|
|
20240221,160300,58629730,8980,8980,8980,8980,0
|
|
20240221,160200,58629730,8980,8980,8980,8980,0
|
|
20240221,160100,58629730,8980,8980,8980,8980,0
|
|
20240221,160000,58629730,8980,8980,8980,8980,0
|
|
20240221,155900,58629730,8980,8980,8980,8980,0
|
|
20240221,155800,58629730,8980,8980,8980,8980,22
|
|
20240221,155700,58629730,8980,8980,8980,8980,0
|
|
20240221,155600,58629730,8980,8980,8980,8980,0
|
|
20240221,155500,58629730,8980,8980,8980,8980,0
|
|
20240221,155400,58629730,8980,8980,8980,8980,0
|
|
20240221,155300,58629730,8980,8980,8980,8980,0
|
|
20240221,155200,58629730,8980,8980,8980,8980,0
|
|
20240221,155100,58629730,8980,8980,8980,8980,0
|
|
20240221,155000,58629730,8980,8980,8980,8980,0
|
|
20240221,154900,58629730,8980,8980,8980,8980,0
|
|
20240221,154800,58629730,8980,8980,8980,8980,0
|
|
20240221,154700,58629730,8980,8980,8980,8980,0
|
|
20240221,154600,58629730,8980,8980,8980,8980,0
|
|
20240221,154500,58629730,8980,8980,8980,8980,0
|
|
20240221,154400,58629730,8980,8980,8980,8980,0
|
|
20240221,154300,58629730,8980,8980,8980,8980,0
|
|
20240221,154200,58629730,8980,8980,8980,8980,0
|
|
20240221,154100,58629730,8980,8980,8980,8980,0
|
|
20240221,154000,58629730,8980,8980,8980,8980,0
|
|
20240221,153900,58629730,8980,8980,8980,8980,0
|
|
20240221,153800,58629730,8980,8980,8980,8980,0
|
|
20240221,153700,58629730,8980,8980,8980,8980,0
|
|
20240221,153600,58629730,8980,8980,8980,8980,0
|
|
20240221,153500,58629730,8980,8980,8980,8980,0
|
|
20240221,153400,58629730,8980,8980,8980,8980,0
|
|
20240221,153300,58629730,8980,8980,8980,8980,0
|
|
20240221,153200,58629730,8980,8980,8980,8980,0
|
|
20240221,153100,58629730,8980,8980,8980,8980,0
|
|
20240221,153000,58629730,8980,8980,8980,8980,22
|
|
20240221,152900,58432170,8940,8940,8940,8940,0
|
|
20240221,152800,58432170,8940,8940,8940,8940,0
|
|
20240221,152700,58432170,8940,8940,8940,8940,0
|
|
20240221,152600,58432170,8940,8940,8940,8940,0
|
|
20240221,152500,58432170,8940,8940,8940,8940,0
|
|
20240221,152400,58432170,8940,8940,8940,8940,0
|
|
20240221,152300,58432170,8940,8940,8940,8940,0
|
|
20240221,152200,58432170,8940,8940,8940,8940,0
|
|
20240221,152100,58432170,8940,8940,8940,8940,0
|
|
20240221,152000,58432170,8940,8940,8940,8940,0
|
|
20240221,151900,58432170,8940,8940,8940,8940,6
|
|
20240221,151800,58378530,8970,8940,8970,8940,21
|
|
20240221,151700,58190190,8970,8970,8970,8970,0
|
|
20240221,151600,58190190,8970,8970,8970,8970,0
|
|
20240221,151500,58190190,8970,8970,8970,8970,0
|
|
20240221,151400,58190190,8970,8970,8970,8970,30
|
|
20240221,151300,57921090,8950,8950,8950,8950,0
|
|
20240221,151200,57921090,8950,8950,8950,8950,0
|
|
20240221,151100,57921090,8950,8950,8950,8950,246
|
|
20240221,151000,55719390,8940,8940,8940,8940,0
|
|
20240221,150900,55719390,8940,8950,8950,8940,2
|
|
20240221,150800,55701500,8930,8930,8930,8930,0
|
|
20240221,150700,55701500,8930,8930,8930,8930,0
|
|
20240221,150600,55701500,8930,8930,8930,8930,0
|
|
20240221,150500,55701500,8930,8930,8930,8930,0
|
|
20240221,150400,55701500,8930,8930,8930,8930,0
|
|
20240221,150300,55701500,8930,8930,8930,8930,0
|
|
20240221,150200,55701500,8930,8930,8930,8930,0
|
|
20240221,150100,55701500,8930,8930,8930,8930,0
|
|
20240221,150000,55701500,8930,8930,8930,8930,0
|
|
20240221,145900,55701500,8930,8930,8930,8930,0
|
|
20240221,145800,55701500,8930,8930,8930,8930,0
|
|
20240221,145700,55701500,8930,8930,8930,8930,0
|
|
20240221,145600,55701500,8930,8930,8930,8930,0
|
|
20240221,145500,55701500,8930,8930,8930,8930,0
|
|
20240221,145400,55701500,8930,8930,8930,8930,0
|
|
20240221,145300,55701500,8930,8930,8930,8930,0
|
|
20240221,145200,55701500,8930,8930,8930,8930,0
|
|
20240221,145100,55701500,8930,8930,8930,8930,0
|
|
20240221,145000,55701500,8930,8930,8930,8930,0
|
|
20240221,144900,55701500,8930,8930,8930,8930,0
|
|
20240221,144800,55701500,8930,8930,8930,8930,0
|
|
20240221,144700,55701500,8930,8930,8930,8930,0
|
|
20240221,144600,55701500,8930,8930,8930,8930,0
|
|
20240221,144500,55701500,8930,8930,8930,8930,0
|
|
20240221,144400,55701500,8930,8930,8930,8930,0
|
|
20240221,144300,55701500,8930,8930,8930,8930,28
|
|
20240221,144200,55451460,8930,8930,8930,8930,0
|
|
20240221,144100,55451460,8930,8930,8930,8930,0
|
|
20240221,144000,55451460,8930,8930,8930,8930,0
|
|
20240221,143900,55451460,8930,8930,8930,8930,0
|
|
20240221,143800,55451460,8930,8930,8930,8930,0
|
|
20240221,143700,55451460,8930,8930,8930,8930,0
|
|
20240221,143600,55451460,8930,8930,8930,8930,0
|
|
20240221,143500,55451460,8930,8930,8930,8930,0
|
|
20240221,143400,55451460,8930,8930,8930,8930,5
|
|
20240221,143300,55406810,8930,8930,8930,8930,0
|
|
20240221,143200,55406810,8930,8930,8930,8930,0
|
|
20240221,143100,55406810,8930,8930,8930,8930,816
|
|
20240221,143000,48119930,8950,8950,8950,8950,2
|
|
20240221,142900,48102030,8950,8950,8950,8950,0
|
|
20240221,142800,48102030,8950,8950,8950,8950,0
|
|
20240221,142700,48102030,8950,8950,8950,8950,0
|
|
20240221,142600,48102030,8950,8950,8950,8950,0
|
|
20240221,142500,48102030,8950,8950,8950,8950,0
|
|
20240221,142400,48102030,8950,8950,8950,8950,0
|
|
20240221,142300,48102030,8950,8950,8950,8950,0
|
|
20240221,142200,48102030,8950,8950,8950,8950,0
|
|
20240221,142100,48102030,8950,8950,8950,8950,0
|
|
20240221,142000,48102030,8950,8950,8950,8950,0
|
|
20240221,141900,48102030,8950,8950,8950,8950,0
|
|
20240221,141800,48102030,8950,8950,8950,8950,0
|
|
20240221,141700,48102030,8950,8950,8950,8950,0
|
|
20240221,141600,48102030,8950,8950,8950,8950,0
|
|
20240221,141500,48102030,8950,8950,8950,8950,0
|
|
20240221,141400,48102030,8950,8950,8950,8950,0
|
|
20240221,141300,48102030,8950,8950,8950,8950,1
|
|
20240221,141200,48093080,8950,8950,8950,8950,0
|
|
20240221,141100,48093080,8950,8950,8950,8950,0
|
|
20240221,141000,48093080,8950,8950,8950,8950,1
|
|
20240221,140900,48084130,8950,8950,8950,8950,0
|
|
20240221,140800,48084130,8950,8950,8950,8950,0
|
|
20240221,140700,48084130,8950,8950,8950,8950,0
|
|
20240221,140600,48084130,8950,8950,8950,8950,0
|
|
20240221,140500,48084130,8950,8950,8950,8950,0
|
|
20240221,140400,48084130,8950,8950,8950,8950,1
|
|
20240221,140300,48075180,8950,8950,8950,8950,0
|
|
20240221,140200,48075180,8950,8950,8950,8950,0
|
|
20240221,140100,48075180,8950,8950,8950,8950,0
|
|
20240221,140000,48075180,8950,8950,8950,8950,0
|
|
20240221,135900,48075180,8950,8950,8950,8950,0
|
|
20240221,135800,48075180,8950,8950,8950,8950,0
|
|
20240221,135700,48075180,8950,8950,8950,8950,0
|
|
20240221,135600,48075180,8950,8950,8950,8950,1
|
|
20240221,135500,48066230,8950,8950,8950,8950,0
|
|
20240221,135400,48066230,8950,8950,8950,8950,0
|
|
20240221,135300,48066230,8950,8950,8950,8950,1
|
|
20240221,135200,48057280,8950,8950,8950,8950,0
|
|
20240221,135100,48057280,8950,8950,8950,8950,0
|
|
20240221,135000,48057280,8950,8950,8950,8950,0
|
|
20240221,134900,48057280,8950,8950,8950,8950,0
|
|
20240221,134800,48057280,8950,8950,8950,8950,13
|
|
20240221,134700,47940930,8930,8930,8930,8930,0
|
|
20240221,134600,47940930,8930,8930,8930,8930,0
|
|
20240221,134500,47940930,8930,8930,8930,8930,139
|
|
20240221,134400,46699660,8920,8920,8920,8920,0
|
|
20240221,134300,46699660,8920,8920,8920,8920,0
|
|
20240221,134200,46699660,8920,8920,8920,8920,0
|
|
20240221,134100,46699660,8920,8920,8920,8920,0
|
|
20240221,134000,46699660,8920,8920,8920,8920,0
|
|
20240221,133900,46699660,8920,8920,8920,8920,100
|
|
20240221,133800,45807660,8930,8930,8930,8930,0
|
|
20240221,133700,45807660,8930,8930,8930,8930,0
|
|
20240221,133600,45807660,8930,8930,8930,8930,10
|
|
20240221,133500,45718360,8920,8920,8920,8920,0
|
|
20240221,133400,45718360,8920,8920,8920,8920,0
|
|
20240221,133300,45718360,8920,8920,8920,8920,0
|
|
20240221,133200,45718360,8920,8920,8920,8920,100
|
|
20240221,133100,44826360,8930,8930,8930,8930,0
|
|
20240221,133000,44826360,8930,8930,8930,8930,117
|
|
20240221,132900,43781550,8930,8930,8930,8930,0
|
|
20240221,132800,43781550,8930,8930,8930,8930,0
|
|
20240221,132700,43781550,8930,8930,8930,8930,0
|
|
20240221,132600,43781550,8930,8930,8930,8930,0
|
|
20240221,132500,43781550,8930,8930,8930,8930,0
|
|
20240221,132400,43781550,8930,8930,8930,8930,0
|
|
20240221,132300,43781550,8930,8930,8930,8930,0
|
|
20240221,132200,43781550,8930,8930,8930,8930,0
|
|
20240221,132100,43781550,8930,8930,8930,8930,0
|
|
20240221,132000,43781550,8930,8930,8930,8930,2
|
|
20240221,131900,43763690,8940,8940,8940,8940,0
|
|
20240221,131800,43763690,8940,8940,8940,8940,0
|
|
20240221,131700,43763690,8940,8940,8940,8940,1
|
|
20240221,131600,43754750,8950,8950,8950,8950,0
|
|
20240221,131500,43754750,8950,8950,8950,8950,0
|
|
20240221,131400,43754750,8950,8950,8950,8950,2
|
|
20240221,131300,43736850,8960,8960,8960,8960,0
|
|
20240221,131200,43736850,8960,8960,8960,8960,0
|
|
20240221,131100,43736850,8960,8960,8960,8960,0
|
|
20240221,131000,43736850,8960,8960,8960,8960,0
|
|
20240221,130900,43736850,8960,8960,8960,8960,0
|
|
20240221,130800,43736850,8960,8960,8960,8960,0
|
|
20240221,130700,43736850,8960,8960,8960,8960,0
|
|
20240221,130600,43736850,8960,8960,8960,8960,10
|
|
20240221,130500,43647250,8960,8960,8960,8960,13
|
|
20240221,130400,43530770,8960,8960,8960,8960,0
|
|
20240221,130300,43530770,8960,8960,8960,8960,0
|
|
20240221,130200,43530770,8960,8960,8960,8960,0
|
|
20240221,130100,43530770,8960,8960,8960,8960,1
|
|
20240221,130000,43521810,8950,8950,8950,8950,0
|
|
20240221,125900,43521810,8950,8950,8950,8950,0
|
|
20240221,125800,43521810,8950,8950,8950,8950,0
|
|
20240221,125700,43521810,8950,8950,8950,8950,0
|
|
20240221,125600,43521810,8950,8950,8950,8950,0
|
|
20240221,125500,43521810,8950,8950,8950,8950,97
|
|
20240221,125400,42653660,8950,8950,8950,8950,0
|
|
20240221,125300,42653660,8950,8950,8950,8950,0
|
|
20240221,125200,42653660,8950,8950,8950,8950,0
|
|
20240221,125100,42653660,8950,8950,8950,8950,5
|
|
20240221,125000,42608910,8950,8950,8950,8950,0
|
|
20240221,124900,42608910,8950,8950,8950,8950,0
|
|
20240221,124800,42608910,8950,8950,8950,8950,0
|
|
20240221,124700,42608910,8950,8950,8950,8950,62
|
|
20240221,124600,42054010,8950,8950,8950,8950,0
|
|
20240221,124500,42054010,8950,8950,8950,8950,0
|
|
20240221,124400,42054010,8950,8950,8950,8950,0
|
|
20240221,124300,42054010,8950,8950,8950,8950,5
|
|
20240221,124200,42009260,8950,8950,8950,8950,0
|
|
20240221,124100,42009260,8950,8950,8950,8950,0
|
|
20240221,124000,42009260,8950,8950,8950,8950,0
|
|
20240221,123900,42009260,8950,8950,8950,8950,0
|
|
20240221,123800,42009260,8950,8950,8950,8950,0
|
|
20240221,123700,42009260,8950,8950,8950,8950,0
|
|
20240221,123600,42009260,8950,8950,8950,8950,0
|
|
20240221,123500,42009260,8950,8950,8950,8950,0
|
|
20240221,123400,42009260,8950,8950,8950,8950,0
|
|
20240221,123300,42009260,8950,8950,8950,8950,0
|
|
20240221,123200,42009260,8950,8950,8950,8950,0
|
|
20240221,123100,42009260,8950,8950,8950,8950,52
|
|
20240221,123000,41543860,8950,8950,8950,8950,0
|
|
20240221,122900,41543860,8950,8950,8950,8950,81
|
|
20240221,122800,40818910,8950,8950,8950,8950,0
|
|
20240221,122700,40818910,8950,8950,8950,8950,0
|
|
20240221,122600,40818910,8950,8950,8950,8950,0
|
|
20240221,122500,40818910,8950,8950,8950,8950,0
|
|
20240221,122400,40818910,8950,8950,8950,8950,0
|
|
20240221,122300,40818910,8950,8950,8950,8950,909
|
|
20240221,122200,32683360,8950,8950,8950,8950,0
|
|
20240221,122100,32683360,8950,8950,8950,8950,0
|
|
20240221,122000,32683360,8950,8950,8950,8950,1
|
|
20240221,121900,32674410,8950,8950,8950,8950,189
|
|
20240221,121800,30982860,8950,8950,8950,8950,0
|
|
20240221,121700,30982860,8950,8950,8950,8950,1
|
|
20240221,121600,30973910,8950,8950,8950,8950,0
|
|
20240221,121500,30973910,8950,8950,8950,8950,0
|
|
20240221,121400,30973910,8950,8950,8950,8950,0
|
|
20240221,121300,30973910,8950,8950,8950,8950,0
|
|
20240221,121200,30973910,8950,8950,8950,8950,0
|
|
20240221,121100,30973910,8950,8950,8950,8950,0
|
|
20240221,121000,30973910,8950,8950,8950,8950,0
|
|
20240221,120900,30973910,8950,8950,8950,8950,0
|
|
20240221,120800,30973910,8950,8950,8950,8950,0
|
|
20240221,120700,30973910,8950,8950,8950,8950,519
|
|
20240221,120600,26328860,8930,8930,8930,8930,0
|
|
20240221,120500,26328860,8930,8940,8940,8930,8
|
|
20240221,120400,26257350,8930,8980,8980,8930,552
|
|
20240221,120300,21313480,8980,8990,8990,8980,79
|
|
20240221,120200,20604050,8990,8990,8990,8990,1
|
|
20240221,120100,20595060,8990,8990,8990,8990,1
|
|
20240221,120000,20586070,8990,8990,8990,8990,0
|
|
20240221,115900,20586070,8990,8990,8990,8990,0
|
|
20240221,115800,20586070,8990,8990,8990,8990,0
|
|
20240221,115700,20586070,8990,8990,8990,8990,0
|
|
20240221,115600,20586070,8990,8990,8990,8990,0
|
|
20240221,115500,20586070,8990,8990,8990,8990,0
|
|
20240221,115400,20586070,8990,8990,8990,8990,0
|
|
20240221,115300,20586070,8990,8990,8990,8990,0
|
|
20240221,115200,20586070,8990,8990,8990,8990,0
|
|
20240221,115100,20586070,8990,8990,8990,8990,0
|
|
20240221,115000,20586070,8990,8990,8990,8990,0
|
|
20240221,114900,20586070,8990,8990,8990,8990,2
|
|
20240221,114800,20568090,9010,9010,9010,9010,0
|
|
20240221,114700,20568090,9010,9010,9010,9010,0
|
|
20240221,114600,20568090,9010,9010,9010,9010,0
|
|
20240221,114500,20568090,9010,9010,9010,9010,0
|
|
20240221,114400,20568090,9010,9010,9010,9010,0
|
|
20240221,114300,20568090,9010,9010,9010,9010,0
|
|
20240221,114200,20568090,9010,9010,9010,9010,0
|
|
20240221,114100,20568090,9010,9010,9010,9010,0
|
|
20240221,114000,20568090,9010,9010,9010,9010,0
|
|
20240221,113900,20568090,9010,9010,9010,9010,0
|
|
20240221,113800,20568090,9010,9010,9010,9010,0
|
|
20240221,113700,20568090,9010,9010,9010,9010,0
|
|
20240221,113600,20568090,9010,9010,9010,9010,0
|
|
20240221,113500,20568090,9010,9010,9010,9010,0
|
|
20240221,113400,20568090,9010,9010,9010,9010,0
|
|
20240221,113300,20568090,9010,9010,9010,9010,0
|
|
20240221,113200,20568090,9010,9010,9010,9010,0
|
|
20240221,113100,20568090,9010,9010,9010,9010,0
|
|
20240221,113000,20568090,9010,9010,9010,9010,1
|
|
20240221,112900,20559080,9000,9000,9000,9000,0
|
|
20240221,112800,20559080,9000,9000,9000,9000,0
|
|
20240221,112700,20559080,9000,9000,9000,9000,0
|
|
20240221,112600,20559080,9000,9000,9000,9000,0
|
|
20240221,112500,20559080,9000,9000,9000,9000,5
|
|
20240221,112400,20514080,9000,9000,9000,9000,0
|
|
20240221,112300,20514080,9000,9000,9000,9000,0
|
|
20240221,112200,20514080,9000,9000,9000,9000,0
|
|
20240221,112100,20514080,9000,9000,9000,9000,0
|
|
20240221,112000,20514080,9000,9000,9000,9000,10
|
|
20240221,111900,20424080,9000,9000,9000,9000,0
|
|
20240221,111800,20424080,9000,9000,9000,9000,1
|
|
20240221,111700,20415080,9000,9000,9000,9000,0
|
|
20240221,111600,20415080,9000,9000,9000,9000,267
|
|
20240221,111500,18012080,9000,9000,9000,9000,0
|
|
20240221,111400,18012080,9000,9000,9000,9000,0
|
|
20240221,111300,18012080,9000,9000,9000,9000,0
|
|
20240221,111200,18012080,9000,9000,9000,9000,0
|
|
20240221,111100,18012080,9000,9000,9000,9000,0
|
|
20240221,111000,18012080,9000,9000,9000,9000,0
|
|
20240221,110900,18012080,9000,9000,9000,9000,0
|
|
20240221,110800,18012080,9000,9000,9000,9000,0
|
|
20240221,110700,18012080,9000,9000,9000,9000,0
|
|
20240221,110600,18012080,9000,9000,9000,9000,2
|
|
20240221,110500,17994080,9000,9000,9000,9000,0
|
|
20240221,110400,17994080,9000,9000,9000,9000,0
|
|
20240221,110300,17994080,9000,9000,9000,9000,0
|
|
20240221,110200,17994080,9000,9000,9000,9000,0
|
|
20240221,110100,17994080,9000,9000,9000,9000,0
|
|
20240221,110000,17994080,9000,9000,9000,9000,0
|
|
20240221,105900,17994080,9000,9000,9000,9000,0
|
|
20240221,105800,17994080,9000,9000,9000,9000,0
|
|
20240221,105700,17994080,9000,9000,9000,9000,0
|
|
20240221,105600,17994080,9000,9000,9000,9000,0
|
|
20240221,105500,17994080,9000,9000,9000,9000,0
|
|
20240221,105400,17994080,9000,8990,9000,8990,101
|
|
20240221,105300,17085090,8940,8940,8940,8940,0
|
|
20240221,105200,17085090,8940,8940,8940,8940,0
|
|
20240221,105100,17085090,8940,8940,8940,8940,0
|
|
20240221,105000,17085090,8940,8960,8960,8940,110
|
|
20240221,104900,16101130,9000,9000,9000,9000,0
|
|
20240221,104800,16101130,9000,9000,9000,9000,0
|
|
20240221,104700,16101130,9000,9000,9000,9000,0
|
|
20240221,104600,16101130,9000,9000,9000,9000,0
|
|
20240221,104500,16101130,9000,9000,9000,9000,0
|
|
20240221,104400,16101130,9000,9000,9000,9000,0
|
|
20240221,104300,16101130,9000,9000,9000,9000,0
|
|
20240221,104200,16101130,9000,9000,9000,9000,0
|
|
20240221,104100,16101130,9000,9000,9000,9000,0
|
|
20240221,104000,16101130,9000,9000,9000,9000,0
|
|
20240221,103900,16101130,9000,9000,9000,9000,0
|
|
20240221,103800,16101130,9000,9000,9000,9000,0
|
|
20240221,103700,16101130,9000,9000,9000,9000,3
|
|
20240221,103600,16074130,9000,9000,9000,9000,108
|
|
20240221,103500,15102130,9010,9010,9010,9010,0
|
|
20240221,103400,15102130,9010,9010,9010,9010,0
|
|
20240221,103300,15102130,9010,9010,9010,9010,0
|
|
20240221,103200,15102130,9010,9010,9010,9010,0
|
|
20240221,103100,15102130,9010,9010,9010,9010,0
|
|
20240221,103000,15102130,9010,9010,9010,9010,0
|
|
20240221,102900,15102130,9010,9010,9010,9010,0
|
|
20240221,102800,15102130,9010,9010,9010,9010,0
|
|
20240221,102700,15102130,9010,9010,9010,9010,176
|
|
20240221,102600,13516370,9000,9000,9000,9000,0
|
|
20240221,102500,13516370,9000,9000,9000,9000,0
|
|
20240221,102400,13516370,9000,9000,9000,9000,0
|
|
20240221,102300,13516370,9000,9000,9000,9000,112
|
|
20240221,102200,12508370,8950,8950,8950,8950,0
|
|
20240221,102100,12508370,8950,8950,8950,8950,0
|
|
20240221,102000,12508370,8950,8950,8950,8950,0
|
|
20240221,101900,12508370,8950,8950,8950,8950,0
|
|
20240221,101800,12508370,8950,8950,8950,8950,0
|
|
20240221,101700,12508370,8950,8950,8950,8950,0
|
|
20240221,101600,12508370,8950,8950,8950,8950,0
|
|
20240221,101500,12508370,8950,8950,8950,8950,0
|
|
20240221,101400,12508370,8950,8960,8960,8950,21
|
|
20240221,101300,12320410,9010,9010,9010,9010,15
|
|
20240221,101200,12185260,9010,9010,9010,9010,1
|
|
20240221,101100,12176250,9000,9000,9000,9000,0
|
|
20240221,101000,12176250,9000,9000,9000,9000,34
|
|
20240221,100900,11870250,8990,8990,8990,8990,0
|
|
20240221,100800,11870250,8990,8990,8990,8990,19
|
|
20240221,100700,11699440,8990,8980,9000,8980,974
|
|
20240221,100600,2933900,8980,8950,8980,8950,53
|
|
20240221,100500,2458020,8970,8970,8970,8970,1
|
|
20240221,100400,2449050,8960,8960,8960,8960,0
|
|
20240221,100300,2449050,8960,8960,8960,8960,0
|
|
20240221,100200,2449050,8960,8960,8960,8960,0
|
|
20240221,100100,2449050,8960,8960,8960,8960,0
|
|
20240221,100000,2449050,8960,8960,8960,8960,0
|
|
20240221,095900,2449050,8960,8960,8960,8960,0
|
|
20240221,095800,2449050,8960,8960,8960,8960,0
|
|
20240221,095700,2449050,8960,8960,8960,8960,0
|
|
20240221,095600,2449050,8960,8960,8960,8960,0
|
|
20240221,095500,2449050,8960,8960,8960,8960,0
|
|
20240221,095400,2449050,8960,8960,8960,8960,0
|
|
20240221,095300,2449050,8960,8960,8960,8960,0
|
|
20240221,095200,2449050,8960,8960,8960,8960,0
|
|
20240221,095100,2449050,8960,8960,8960,8960,1
|
|
20240221,095000,2440090,8960,8960,8960,8960,0
|
|
20240221,094900,2440090,8960,8960,8960,8960,0
|
|
20240221,094800,2440090,8960,8960,8960,8960,0
|
|
20240221,094700,2440090,8960,8960,8960,8960,2
|
|
20240221,094600,2422170,8960,8980,8980,8960,72
|
|
20240221,094500,1775650,8970,8970,8970,8970,0
|
|
20240221,094400,1775650,8970,8970,8970,8970,0
|
|
20240221,094300,1775650,8970,8970,8970,8970,0
|
|
20240221,094200,1775650,8970,8970,8970,8970,0
|
|
20240221,094100,1775650,8970,8970,8970,8970,0
|
|
20240221,094000,1775650,8970,8970,8970,8970,3
|
|
20240221,093900,1748740,8970,8970,8970,8970,0
|
|
20240221,093800,1748740,8970,8970,8970,8970,0
|
|
20240221,093700,1748740,8970,8970,8970,8970,0
|
|
20240221,093600,1748740,8970,8970,8970,8970,0
|
|
20240221,093500,1748740,8970,8970,8970,8970,0
|
|
20240221,093400,1748740,8970,8970,8970,8970,0
|
|
20240221,093300,1748740,8970,8970,8970,8970,0
|
|
20240221,093200,1748740,8970,8970,8970,8970,0
|
|
20240221,093100,1748740,8970,8970,8970,8970,0
|
|
20240221,093000,1748740,8970,8970,8970,8970,0
|
|
20240221,092900,1748740,8970,8970,8970,8970,0
|
|
20240221,092800,1748740,8970,8970,8970,8970,0
|
|
20240221,092700,1748740,8970,8970,8970,8970,0
|
|
20240221,092600,1748740,8970,8970,8970,8970,0
|
|
20240221,092500,1748740,8970,8970,8970,8970,0
|
|
20240221,092400,1748740,8970,8970,8970,8970,0
|
|
20240221,092300,1748740,8970,8970,8970,8970,10
|
|
20240221,092200,1659040,8990,8990,8990,8990,0
|
|
20240221,092100,1659040,8990,8990,8990,8990,0
|
|
20240221,092000,1659040,8990,8990,8990,8990,0
|
|
20240221,091900,1659040,8990,8990,8990,8990,0
|
|
20240221,091800,1659040,8990,8990,8990,8990,1
|
|
20240221,091700,1650050,9010,8990,9010,8990,6
|
|
20240221,091600,1596080,8970,8970,8970,8970,117
|
|
20240221,091500,546590,9000,9000,9000,9000,0
|
|
20240221,091400,546590,9000,9000,9000,9000,0
|
|
20240221,091300,546590,9000,9000,9000,9000,0
|
|
20240221,091200,546590,9000,9000,9000,9000,0
|
|
20240221,091100,546590,9000,9000,9000,9000,0
|
|
20240221,091000,546590,9000,9000,9000,9000,0
|
|
20240221,090900,546590,9000,9000,9000,9000,0
|
|
20240221,090800,546590,9000,9000,9000,9000,0
|
|
20240221,090700,546590,9000,9000,9000,9000,0
|
|
20240221,090600,546590,9000,9000,9000,9000,0
|
|
20240221,090500,546590,9000,9000,9000,9000,10
|
|
20240221,090400,456590,8980,8980,8980,8980,0
|
|
20240221,090300,456590,8980,8980,8980,8980,0
|
|
20240221,090200,456590,8980,8980,8980,8980,1
|
|
20240221,090100,447610,9000,8960,9000,8960,3
|
|
20240221,090000,420650,8950,8950,8950,8950,47
|