579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183600,407556000,10200,10200,10200,10200,869
|
|
20240221,183500,407556000,10200,10200,10200,10200,0
|
|
20240221,183400,407556000,10200,10200,10200,10200,0
|
|
20240221,183300,407556000,10200,10200,10200,10200,0
|
|
20240221,183200,407556000,10200,10200,10200,10200,0
|
|
20240221,183100,407556000,10200,10200,10200,10200,0
|
|
20240221,183000,407556000,10200,10200,10200,10200,0
|
|
20240221,182900,407556000,10200,10200,10200,10200,0
|
|
20240221,182800,407556000,10200,10200,10200,10200,0
|
|
20240221,182700,407556000,10200,10200,10200,10200,0
|
|
20240221,182600,407556000,10200,10200,10200,10200,0
|
|
20240221,182500,407556000,10200,10200,10200,10200,0
|
|
20240221,182400,407556000,10200,10200,10200,10200,0
|
|
20240221,182300,407556000,10200,10200,10200,10200,0
|
|
20240221,182200,407556000,10200,10200,10200,10200,0
|
|
20240221,182100,407556000,10200,10200,10200,10200,0
|
|
20240221,182000,407556000,10200,10200,10200,10200,0
|
|
20240221,181900,407556000,10200,10200,10200,10200,0
|
|
20240221,181800,407556000,10200,10200,10200,10200,0
|
|
20240221,181700,407556000,10200,10200,10200,10200,0
|
|
20240221,181600,407556000,10200,10200,10200,10200,0
|
|
20240221,181500,407556000,10200,10200,10200,10200,0
|
|
20240221,181400,407556000,10200,10200,10200,10200,0
|
|
20240221,181300,407556000,10200,10200,10200,10200,0
|
|
20240221,181200,407556000,10200,10200,10200,10200,0
|
|
20240221,181100,407556000,10200,10200,10200,10200,0
|
|
20240221,181000,407556000,10200,10200,10200,10200,0
|
|
20240221,180900,407556000,10200,10200,10200,10200,0
|
|
20240221,180800,407556000,10200,10200,10200,10200,0
|
|
20240221,180700,407556000,10200,10200,10200,10200,0
|
|
20240221,180600,407556000,10200,10200,10200,10200,869
|
|
20240221,180500,407556000,10200,10200,10200,10200,0
|
|
20240221,180400,407556000,10200,10200,10200,10200,0
|
|
20240221,180300,407556000,10200,10200,10200,10200,0
|
|
20240221,180200,407556000,10200,10200,10200,10200,0
|
|
20240221,180100,407556000,10200,10200,10200,10200,0
|
|
20240221,180000,407556000,10200,10200,10200,10200,0
|
|
20240221,175900,407556000,10200,10200,10200,10200,0
|
|
20240221,175800,407556000,10200,10200,10200,10200,0
|
|
20240221,175700,407556000,10200,10200,10200,10200,0
|
|
20240221,175600,407556000,10200,10200,10200,10200,0
|
|
20240221,175500,407556000,10200,10200,10200,10200,0
|
|
20240221,175400,407556000,10200,10200,10200,10200,0
|
|
20240221,175300,407556000,10200,10200,10200,10200,0
|
|
20240221,175200,407556000,10200,10200,10200,10200,0
|
|
20240221,175100,407556000,10200,10200,10200,10200,0
|
|
20240221,175000,407556000,10200,10200,10200,10200,0
|
|
20240221,174900,407556000,10200,10200,10200,10200,0
|
|
20240221,174800,407556000,10200,10200,10200,10200,0
|
|
20240221,174700,407556000,10200,10200,10200,10200,0
|
|
20240221,174600,407556000,10200,10200,10200,10200,0
|
|
20240221,174500,407556000,10200,10200,10200,10200,0
|
|
20240221,174400,407556000,10200,10200,10200,10200,0
|
|
20240221,174300,407556000,10200,10200,10200,10200,0
|
|
20240221,174200,407556000,10200,10200,10200,10200,0
|
|
20240221,174100,407556000,10200,10200,10200,10200,0
|
|
20240221,174000,407556000,10200,10200,10200,10200,0
|
|
20240221,173900,407556000,10200,10200,10200,10200,0
|
|
20240221,173800,407556000,10200,10200,10200,10200,0
|
|
20240221,173700,407556000,10200,10200,10200,10200,0
|
|
20240221,173600,407556000,10200,10200,10200,10200,869
|
|
20240221,173500,407556000,10200,10200,10200,10200,0
|
|
20240221,173400,407556000,10200,10200,10200,10200,0
|
|
20240221,173300,407556000,10200,10200,10200,10200,0
|
|
20240221,173200,407556000,10200,10200,10200,10200,0
|
|
20240221,173100,407556000,10200,10200,10200,10200,0
|
|
20240221,173000,407556000,10200,10200,10200,10200,0
|
|
20240221,172900,407556000,10200,10200,10200,10200,0
|
|
20240221,172800,407556000,10200,10200,10200,10200,0
|
|
20240221,172700,407556000,10200,10200,10200,10200,0
|
|
20240221,172600,407556000,10200,10200,10200,10200,0
|
|
20240221,172500,407556000,10200,10200,10200,10200,0
|
|
20240221,172400,407556000,10200,10200,10200,10200,0
|
|
20240221,172300,407556000,10200,10200,10200,10200,0
|
|
20240221,172200,407556000,10200,10200,10200,10200,0
|
|
20240221,172100,407556000,10200,10200,10200,10200,0
|
|
20240221,172000,407556000,10200,10200,10200,10200,0
|
|
20240221,171900,407556000,10200,10200,10200,10200,0
|
|
20240221,171800,407556000,10200,10200,10200,10200,0
|
|
20240221,171700,407556000,10200,10200,10200,10200,0
|
|
20240221,171600,407556000,10200,10200,10200,10200,0
|
|
20240221,171500,407556000,10200,10200,10200,10200,0
|
|
20240221,171400,407556000,10200,10200,10200,10200,0
|
|
20240221,171300,407556000,10200,10200,10200,10200,0
|
|
20240221,171200,407556000,10200,10200,10200,10200,0
|
|
20240221,171100,407556000,10200,10200,10200,10200,0
|
|
20240221,171000,407556000,10200,10200,10200,10200,0
|
|
20240221,170900,407556000,10200,10200,10200,10200,0
|
|
20240221,170800,407556000,10200,10200,10200,10200,0
|
|
20240221,170700,407556000,10200,10200,10200,10200,0
|
|
20240221,170600,407556000,10200,10200,10200,10200,869
|
|
20240221,170500,407556000,10200,10200,10200,10200,0
|
|
20240221,170400,407556000,10200,10200,10200,10200,0
|
|
20240221,170300,407556000,10200,10200,10200,10200,0
|
|
20240221,170200,407556000,10200,10200,10200,10200,0
|
|
20240221,170100,407556000,10200,10200,10200,10200,0
|
|
20240221,170000,407556000,10200,10200,10200,10200,0
|
|
20240221,165900,407556000,10200,10200,10200,10200,0
|
|
20240221,165800,407556000,10200,10200,10200,10200,0
|
|
20240221,165700,407556000,10200,10200,10200,10200,0
|
|
20240221,165600,407556000,10200,10200,10200,10200,0
|
|
20240221,165500,407556000,10200,10200,10200,10200,0
|
|
20240221,165400,407556000,10200,10200,10200,10200,0
|
|
20240221,165300,407556000,10200,10200,10200,10200,0
|
|
20240221,165200,407556000,10200,10200,10200,10200,0
|
|
20240221,165100,407556000,10200,10200,10200,10200,0
|
|
20240221,165000,407556000,10200,10200,10200,10200,0
|
|
20240221,164900,407556000,10200,10200,10200,10200,0
|
|
20240221,164800,407556000,10200,10200,10200,10200,0
|
|
20240221,164700,407556000,10200,10200,10200,10200,0
|
|
20240221,164600,407556000,10200,10200,10200,10200,0
|
|
20240221,164500,407556000,10200,10200,10200,10200,0
|
|
20240221,164400,407556000,10200,10200,10200,10200,0
|
|
20240221,164300,407556000,10200,10200,10200,10200,0
|
|
20240221,164200,407556000,10200,10200,10200,10200,0
|
|
20240221,164100,407556000,10200,10200,10200,10200,0
|
|
20240221,164000,407556000,10200,10200,10200,10200,0
|
|
20240221,163900,407556000,10200,10200,10200,10200,0
|
|
20240221,163800,407556000,10200,10200,10200,10200,0
|
|
20240221,163700,407556000,10200,10200,10200,10200,0
|
|
20240221,163600,407556000,10200,10200,10200,10200,869
|
|
20240221,163500,407556000,10200,10200,10200,10200,0
|
|
20240221,163400,407556000,10200,10200,10200,10200,0
|
|
20240221,163300,407556000,10200,10200,10200,10200,0
|
|
20240221,163200,407556000,10200,10200,10200,10200,0
|
|
20240221,163100,407556000,10200,10200,10200,10200,0
|
|
20240221,163000,407556000,10200,10200,10200,10200,0
|
|
20240221,162900,407556000,10200,10200,10200,10200,0
|
|
20240221,162800,407556000,10200,10200,10200,10200,0
|
|
20240221,162700,407556000,10200,10200,10200,10200,0
|
|
20240221,162600,407556000,10200,10200,10200,10200,0
|
|
20240221,162500,407556000,10200,10200,10200,10200,0
|
|
20240221,162400,407556000,10200,10200,10200,10200,0
|
|
20240221,162300,407556000,10200,10200,10200,10200,0
|
|
20240221,162200,407556000,10200,10200,10200,10200,0
|
|
20240221,162100,407556000,10200,10200,10200,10200,0
|
|
20240221,162000,407556000,10200,10200,10200,10200,0
|
|
20240221,161900,407556000,10200,10200,10200,10200,0
|
|
20240221,161800,407556000,10200,10200,10200,10200,0
|
|
20240221,161700,407556000,10200,10200,10200,10200,0
|
|
20240221,161600,407556000,10200,10200,10200,10200,0
|
|
20240221,161500,407556000,10200,10200,10200,10200,0
|
|
20240221,161400,407556000,10200,10200,10200,10200,0
|
|
20240221,161300,407556000,10200,10200,10200,10200,0
|
|
20240221,161200,407556000,10200,10200,10200,10200,0
|
|
20240221,161100,407556000,10200,10200,10200,10200,0
|
|
20240221,161000,407556000,10200,10200,10200,10200,0
|
|
20240221,160900,407556000,10200,10200,10200,10200,0
|
|
20240221,160800,407556000,10200,10200,10200,10200,0
|
|
20240221,160700,407556000,10200,10200,10200,10200,0
|
|
20240221,160600,407556000,10200,10200,10200,10200,869
|
|
20240221,160500,407556000,10200,10200,10200,10200,0
|
|
20240221,160400,407556000,10200,10200,10200,10200,0
|
|
20240221,160300,407556000,10200,10200,10200,10200,0
|
|
20240221,160200,407556000,10200,10200,10200,10200,0
|
|
20240221,160100,407556000,10200,10200,10200,10200,0
|
|
20240221,160000,407556000,10200,10200,10200,10200,0
|
|
20240221,155900,407556000,10200,10200,10200,10200,0
|
|
20240221,155800,407556000,10200,10200,10200,10200,0
|
|
20240221,155700,407556000,10200,10200,10200,10200,0
|
|
20240221,155600,407556000,10200,10200,10200,10200,0
|
|
20240221,155500,407556000,10200,10200,10200,10200,0
|
|
20240221,155400,407556000,10200,10200,10200,10200,0
|
|
20240221,155300,407556000,10200,10200,10200,10200,0
|
|
20240221,155200,407556000,10200,10200,10200,10200,0
|
|
20240221,155100,407556000,10200,10200,10200,10200,0
|
|
20240221,155000,407556000,10200,10200,10200,10200,0
|
|
20240221,154900,407556000,10200,10200,10200,10200,0
|
|
20240221,154800,407556000,10200,10200,10200,10200,0
|
|
20240221,154700,407556000,10200,10200,10200,10200,0
|
|
20240221,154600,407556000,10200,10200,10200,10200,0
|
|
20240221,154500,407556000,10200,10200,10200,10200,0
|
|
20240221,154400,407556000,10200,10200,10200,10200,0
|
|
20240221,154300,407556000,10200,10200,10200,10200,0
|
|
20240221,154200,407556000,10200,10200,10200,10200,0
|
|
20240221,154100,407556000,10200,10200,10200,10200,0
|
|
20240221,154000,407556000,10200,10200,10200,10200,0
|
|
20240221,153900,407556000,10200,10200,10200,10200,0
|
|
20240221,153800,407556000,10200,10200,10200,10200,0
|
|
20240221,153700,407556000,10200,10200,10200,10200,0
|
|
20240221,153600,407556000,10200,10200,10200,10200,869
|
|
20240221,153500,407556000,10200,10200,10200,10200,0
|
|
20240221,153400,407556000,10200,10200,10200,10200,0
|
|
20240221,153300,407556000,10200,10200,10200,10200,0
|
|
20240221,153200,407556000,10200,10200,10200,10200,0
|
|
20240221,153100,407556000,10200,10200,10200,10200,0
|
|
20240221,153000,407556000,10200,10200,10200,10200,869
|
|
20240221,152900,398692200,10210,10210,10210,10210,0
|
|
20240221,152800,398692200,10210,10210,10210,10210,0
|
|
20240221,152700,398692200,10210,10210,10210,10210,0
|
|
20240221,152600,398692200,10210,10210,10210,10210,0
|
|
20240221,152500,398692200,10210,10210,10210,10210,0
|
|
20240221,152400,398692200,10210,10210,10210,10210,0
|
|
20240221,152300,398692200,10210,10210,10210,10210,0
|
|
20240221,152200,398692200,10210,10210,10210,10210,0
|
|
20240221,152100,398692200,10210,10210,10210,10210,0
|
|
20240221,152000,398692200,10210,10210,10210,10210,0
|
|
20240221,151900,398692200,10210,10220,10240,10210,17
|
|
20240221,151800,398518420,10210,10220,10220,10210,85
|
|
20240221,151700,397650410,10220,10220,10220,10220,1
|
|
20240221,151600,397640190,10220,10220,10220,10220,0
|
|
20240221,151500,397640190,10220,10220,10220,10220,70
|
|
20240221,151400,396924790,10210,10210,10210,10210,6
|
|
20240221,151300,396863530,10210,10210,10210,10210,79
|
|
20240221,151200,396056940,10220,10220,10220,10220,60
|
|
20240221,151100,395443740,10220,10220,10220,10210,19
|
|
20240221,151000,395249590,10210,10210,10210,10210,79
|
|
20240221,150900,394443000,10220,10220,10220,10220,0
|
|
20240221,150800,394443000,10220,10210,10220,10210,175
|
|
20240221,150700,392655990,10220,10230,10240,10210,1068
|
|
20240221,150600,381731000,10240,10220,10240,10220,207
|
|
20240221,150500,379613400,10220,10220,10220,10220,5
|
|
20240221,150400,379562300,10210,10200,10210,10200,110
|
|
20240221,150300,378440280,10200,10220,10220,10200,104
|
|
20240221,150200,377379300,10190,10190,10190,10190,0
|
|
20240221,150100,377379300,10190,10160,10200,10160,535
|
|
20240221,150000,371938220,10150,10230,10230,10000,9428
|
|
20240221,145900,276459550,10230,10220,10230,10220,30
|
|
20240221,145800,276152660,10220,10220,10220,10220,0
|
|
20240221,145700,276152660,10220,10220,10220,10220,0
|
|
20240221,145600,276152660,10220,10230,10230,10220,364
|
|
20240221,145500,272430530,10240,10240,10240,10240,0
|
|
20240221,145400,272430530,10240,10230,10240,10230,327
|
|
20240221,145300,269085310,10240,10250,10250,10240,1192
|
|
20240221,145200,256877990,10250,10250,10260,10250,1873
|
|
20240221,145100,237679630,10260,10260,10260,10260,5
|
|
20240221,145000,237628330,10250,10250,10250,10250,3
|
|
20240221,144900,237597580,10250,10250,10250,10250,58
|
|
20240221,144800,237003080,10250,10250,10250,10250,4
|
|
20240221,144700,236962080,10270,10250,10270,10250,161
|
|
20240221,144600,235311810,10260,10260,10260,10260,560
|
|
20240221,144500,229566210,10270,10260,10270,10260,180
|
|
20240221,144400,227719310,10260,10260,10260,10260,2
|
|
20240221,144300,227698790,10260,10260,10260,10260,0
|
|
20240221,144200,227698790,10260,10260,10260,10260,1
|
|
20240221,144100,227688530,10260,10260,10260,10260,0
|
|
20240221,144000,227688530,10260,10260,10260,10260,0
|
|
20240221,143900,227688530,10260,10260,10260,10260,1
|
|
20240221,143800,227678270,10260,10260,10260,10260,7
|
|
20240221,143700,227606450,10260,10260,10260,10260,150
|
|
20240221,143600,226067450,10260,10260,10260,10260,1
|
|
20240221,143500,226057190,10270,10270,10270,10270,10
|
|
20240221,143400,225954490,10260,10260,10260,10260,0
|
|
20240221,143300,225954490,10260,10270,10270,10260,73
|
|
20240221,143200,225204790,10260,10260,10260,10260,0
|
|
20240221,143100,225204790,10260,10260,10260,10260,31
|
|
20240221,143000,224886730,10250,10260,10260,10250,68
|
|
20240221,142900,224189060,10280,10260,10280,10260,42
|
|
20240221,142800,223758120,10260,10260,10260,10260,1
|
|
20240221,142700,223747860,10260,10260,10260,10260,324
|
|
20240221,142600,220423620,10260,10260,10260,10260,109
|
|
20240221,142500,219305280,10280,10260,10280,10260,11
|
|
20240221,142400,219192220,10280,10270,10280,10260,858
|
|
20240221,142300,210381350,10270,10270,10270,10270,0
|
|
20240221,142200,210381350,10270,10270,10270,10270,1
|
|
20240221,142100,210371080,10270,10270,10270,10270,0
|
|
20240221,142000,210371080,10270,10270,10270,10270,0
|
|
20240221,141900,210371080,10270,10280,10280,10270,22
|
|
20240221,141800,210145130,10270,10270,10270,10270,0
|
|
20240221,141700,210145130,10270,10270,10270,10270,0
|
|
20240221,141600,210145130,10270,10270,10270,10270,1
|
|
20240221,141500,210134860,10280,10280,10280,10280,0
|
|
20240221,141400,210134860,10280,10270,10280,10270,15
|
|
20240221,141300,209980680,10270,10270,10270,10270,12
|
|
20240221,141200,209857440,10270,10270,10270,10270,0
|
|
20240221,141100,209857440,10270,10260,10270,10260,6
|
|
20240221,141000,209795830,10270,10270,10270,10270,1
|
|
20240221,140900,209785560,10260,10260,10260,10260,0
|
|
20240221,140800,209785560,10260,10260,10260,10260,51
|
|
20240221,140700,209262300,10260,10260,10260,10260,0
|
|
20240221,140600,209262300,10260,10260,10260,10260,109
|
|
20240221,140500,208143960,10260,10260,10260,10260,1
|
|
20240221,140400,208133700,10260,10280,10280,10260,109
|
|
20240221,140300,207014680,10280,10280,10280,10280,0
|
|
20240221,140200,207014680,10280,10270,10280,10270,2
|
|
20240221,140100,206994130,10270,10270,10270,10270,9
|
|
20240221,140000,206901700,10280,10280,10280,10280,3
|
|
20240221,135900,206870860,10280,10280,10280,10280,0
|
|
20240221,135800,206870860,10280,10280,10280,10280,5
|
|
20240221,135700,206819460,10270,10270,10270,10270,0
|
|
20240221,135600,206819460,10270,10270,10270,10270,25
|
|
20240221,135500,206562710,10270,10270,10270,10270,23
|
|
20240221,135400,206326500,10270,10270,10270,10270,160
|
|
20240221,135300,204683300,10270,10290,10290,10270,114
|
|
20240221,135200,203511570,10300,10300,10300,10300,0
|
|
20240221,135100,203511570,10300,10300,10300,10300,0
|
|
20240221,135000,203511570,10300,10300,10300,10300,0
|
|
20240221,134900,203511570,10300,10300,10300,10300,0
|
|
20240221,134800,203511570,10300,10300,10300,10300,13
|
|
20240221,134700,203377670,10300,10300,10300,10300,0
|
|
20240221,134600,203377670,10300,10300,10300,10300,6
|
|
20240221,134500,203315870,10300,10280,10300,10280,369
|
|
20240221,134400,199518670,10280,10290,10290,10280,6
|
|
20240221,134300,199456980,10290,10290,10290,10290,29
|
|
20240221,134200,199158570,10290,10290,10290,10290,1
|
|
20240221,134100,199148280,10280,10280,10280,10280,1
|
|
20240221,134000,199138000,10280,10290,10290,10280,23
|
|
20240221,133900,198901360,10290,10290,10290,10290,2
|
|
20240221,133800,198880780,10280,10280,10280,10280,7
|
|
20240221,133700,198808820,10280,10280,10280,10280,7
|
|
20240221,133600,198736860,10280,10280,10280,10280,7
|
|
20240221,133500,198664900,10280,10280,10280,10280,243
|
|
20240221,133400,196166860,10280,10280,10280,10280,4
|
|
20240221,133300,196125740,10280,10280,10280,10280,4
|
|
20240221,133200,196084620,10280,10280,10280,10280,204
|
|
20240221,133100,193987500,10290,10290,10290,10290,0
|
|
20240221,133000,193987500,10290,10290,10290,10290,0
|
|
20240221,132900,193987500,10290,10290,10290,10290,0
|
|
20240221,132800,193987500,10290,10290,10290,10290,3
|
|
20240221,132700,193956630,10280,10280,10280,10280,0
|
|
20240221,132600,193956630,10280,10280,10280,10280,1
|
|
20240221,132500,193946350,10290,10290,10290,10290,0
|
|
20240221,132400,193946350,10290,10290,10290,10290,0
|
|
20240221,132300,193946350,10290,10290,10290,10290,0
|
|
20240221,132200,193946350,10290,10290,10290,10290,0
|
|
20240221,132100,193946350,10290,10280,10290,10280,102
|
|
20240221,132000,192896820,10290,10290,10290,10290,1
|
|
20240221,131900,192886530,10280,10280,10280,10280,0
|
|
20240221,131800,192886530,10280,10270,10280,10270,558
|
|
20240221,131700,187151560,10270,10260,10270,10260,229
|
|
20240221,131600,184801880,10260,10260,10260,10260,7
|
|
20240221,131500,184730060,10260,10260,10260,10260,337
|
|
20240221,131400,181272440,10260,10260,10260,10260,83
|
|
20240221,131300,180420860,10260,10260,10260,10260,4
|
|
20240221,131200,180379820,10260,10270,10270,10260,63
|
|
20240221,131100,179732830,10260,10260,10260,10260,4
|
|
20240221,131000,179691790,10260,10260,10260,10260,16
|
|
20240221,130900,179527630,10260,10260,10260,10260,7
|
|
20240221,130800,179455810,10260,10270,10270,10260,122
|
|
20240221,130700,178204030,10270,10270,10270,10270,0
|
|
20240221,130600,178204030,10270,10260,10270,10260,47
|
|
20240221,130500,177721370,10260,10260,10260,10260,282
|
|
20240221,130400,174828050,10260,10260,10260,10260,3
|
|
20240221,130300,174797270,10260,10260,10260,10260,20
|
|
20240221,130200,174592070,10270,10260,10270,10260,64
|
|
20240221,130100,173935290,10280,10280,10280,10280,0
|
|
20240221,130000,173935290,10280,10280,10280,10280,0
|
|
20240221,125900,173935290,10280,10280,10280,10280,0
|
|
20240221,125800,173935290,10280,10280,10280,10280,0
|
|
20240221,125700,173935290,10280,10280,10280,10280,5
|
|
20240221,125600,173883890,10280,10280,10280,10280,17
|
|
20240221,125500,173709130,10280,10280,10280,10280,10
|
|
20240221,125400,173606330,10270,10270,10270,10270,1
|
|
20240221,125300,173596060,10270,10270,10270,10270,0
|
|
20240221,125200,173596060,10270,10270,10270,10270,403
|
|
20240221,125100,169457250,10270,10260,10270,10260,294
|
|
20240221,125000,166439840,10260,10260,10260,10260,70
|
|
20240221,124900,165721640,10280,10280,10280,10280,0
|
|
20240221,124800,165721640,10280,10280,10280,10280,0
|
|
20240221,124700,165721640,10280,10280,10280,10280,0
|
|
20240221,124600,165721640,10280,10280,10280,10280,1000
|
|
20240221,124500,155441640,10280,10280,10280,10280,0
|
|
20240221,124400,155441640,10280,10270,10280,10270,17
|
|
20240221,124300,155266890,10280,10280,10280,10280,0
|
|
20240221,124200,155266890,10280,10280,10280,10280,0
|
|
20240221,124100,155266890,10280,10280,10280,10280,50
|
|
20240221,124000,154752890,10280,10280,10280,10280,4
|
|
20240221,123900,154711770,10270,10270,10270,10270,0
|
|
20240221,123800,154711770,10270,10260,10270,10260,386
|
|
20240221,123700,150748740,10260,10260,10260,10260,0
|
|
20240221,123600,150748740,10260,10260,10260,10260,35
|
|
20240221,123500,150389640,10250,10250,10250,10250,38
|
|
20240221,123400,150000140,10250,10250,10250,10250,0
|
|
20240221,123300,150000140,10250,10250,10250,10250,0
|
|
20240221,123200,150000140,10250,10250,10250,10250,0
|
|
20240221,123100,150000140,10250,10250,10250,10250,0
|
|
20240221,123000,150000140,10250,10250,10250,10250,19
|
|
20240221,122900,149805390,10260,10250,10260,10250,137
|
|
20240221,122800,148400580,10270,10270,10270,10270,102
|
|
20240221,122700,147353040,10270,10270,10270,10270,0
|
|
20240221,122600,147353040,10270,10270,10270,10270,3
|
|
20240221,122500,147322230,10260,10260,10260,10260,0
|
|
20240221,122400,147322230,10260,10260,10260,10260,100
|
|
20240221,122300,146296230,10270,10250,10270,10250,209
|
|
20240221,122200,144149980,10250,10250,10250,10250,0
|
|
20240221,122100,144149980,10250,10250,10250,10250,0
|
|
20240221,122000,144149980,10250,10250,10250,10250,0
|
|
20240221,121900,144149980,10250,10250,10250,10250,0
|
|
20240221,121800,144149980,10250,10250,10250,10250,0
|
|
20240221,121700,144149980,10250,10250,10250,10250,0
|
|
20240221,121600,144149980,10250,10250,10250,10250,703
|
|
20240221,121500,136944230,10250,10260,10260,10250,997
|
|
20240221,121400,126717090,10260,10260,10260,10260,101
|
|
20240221,121300,125680830,10260,10260,10260,10260,0
|
|
20240221,121200,125680830,10260,10260,10260,10260,0
|
|
20240221,121100,125680830,10260,10260,10260,10260,3
|
|
20240221,121000,125650050,10280,10280,10280,10280,0
|
|
20240221,120900,125650050,10280,10280,10280,10280,0
|
|
20240221,120800,125650050,10280,10280,10280,10280,1
|
|
20240221,120700,125639770,10280,10270,10280,10270,991
|
|
20240221,120600,115461200,10270,10270,10270,10270,15
|
|
20240221,120500,115307150,10280,10270,10280,10270,635
|
|
20240221,120400,108784590,10280,10280,10280,10280,9
|
|
20240221,120300,108692070,10290,10290,10290,10290,0
|
|
20240221,120200,108692070,10290,10280,10290,10280,20
|
|
20240221,120100,108486460,10270,10270,10270,10270,0
|
|
20240221,120000,108486460,10270,10270,10270,10270,0
|
|
20240221,115900,108486460,10270,10270,10270,10270,41
|
|
20240221,115800,108065390,10280,10280,10280,10280,0
|
|
20240221,115700,108065390,10280,10280,10280,10280,0
|
|
20240221,115600,108065390,10280,10280,10280,10280,0
|
|
20240221,115500,108065390,10280,10280,10280,10280,472
|
|
20240221,115400,103213230,10300,10300,10300,10300,3
|
|
20240221,115300,103182330,10280,10280,10280,10280,200
|
|
20240221,115200,101126330,10300,10300,10300,10300,0
|
|
20240221,115100,101126330,10300,10300,10300,10300,6
|
|
20240221,115000,101064530,10300,10300,10300,10300,50
|
|
20240221,114900,100549530,10300,10300,10300,10300,0
|
|
20240221,114800,100549530,10300,10300,10300,10300,0
|
|
20240221,114700,100549530,10300,10300,10300,10300,0
|
|
20240221,114600,100549530,10300,10300,10300,10300,1
|
|
20240221,114500,100539230,10280,10280,10280,10280,0
|
|
20240221,114400,100539230,10280,10280,10280,10280,0
|
|
20240221,114300,100539230,10280,10280,10280,10280,0
|
|
20240221,114200,100539230,10280,10280,10280,10280,9
|
|
20240221,114100,100446710,10280,10280,10280,10280,0
|
|
20240221,114000,100446710,10280,10280,10280,10280,0
|
|
20240221,113900,100446710,10280,10300,10300,10280,59
|
|
20240221,113800,99839210,10280,10280,10280,10280,710
|
|
20240221,113700,92540410,10280,10280,10280,10280,0
|
|
20240221,113600,92540410,10280,10280,10280,10280,0
|
|
20240221,113500,92540410,10280,10290,10290,10280,69
|
|
20240221,113400,91830790,10300,10300,10300,10300,0
|
|
20240221,113300,91830790,10300,10300,10300,10300,0
|
|
20240221,113200,91830790,10300,10300,10300,10300,0
|
|
20240221,113100,91830790,10300,10300,10300,10300,0
|
|
20240221,113000,91830790,10300,10300,10300,10300,0
|
|
20240221,112900,91830790,10300,10300,10300,10300,0
|
|
20240221,112800,91830790,10300,10300,10300,10300,0
|
|
20240221,112700,91830790,10300,10300,10300,10300,0
|
|
20240221,112600,91830790,10300,10300,10300,10300,0
|
|
20240221,112500,91830790,10300,10300,10300,10300,0
|
|
20240221,112400,91830790,10300,10300,10300,10300,1
|
|
20240221,112300,91820490,10300,10300,10300,10300,3
|
|
20240221,112200,91789590,10280,10280,10280,10280,0
|
|
20240221,112100,91789590,10280,10280,10280,10280,0
|
|
20240221,112000,91789590,10280,10280,10280,10280,0
|
|
20240221,111900,91789590,10280,10280,10280,10280,0
|
|
20240221,111800,91789590,10280,10280,10280,10280,0
|
|
20240221,111700,91789590,10280,10280,10280,10280,0
|
|
20240221,111600,91789590,10280,10280,10280,10280,130
|
|
20240221,111500,90453190,10300,10300,10300,10300,1
|
|
20240221,111400,90442890,10300,10300,10300,10300,0
|
|
20240221,111300,90442890,10300,10300,10300,10300,6
|
|
20240221,111200,90381090,10300,10300,10300,10300,0
|
|
20240221,111100,90381090,10300,10300,10300,10300,0
|
|
20240221,111000,90381090,10300,10300,10300,10300,0
|
|
20240221,110900,90381090,10300,10300,10300,10300,108
|
|
20240221,110800,89268690,10300,10300,10300,10300,0
|
|
20240221,110700,89268690,10300,10300,10300,10300,0
|
|
20240221,110600,89268690,10300,10280,10300,10270,361
|
|
20240221,110500,85555720,10280,10280,10280,10280,164
|
|
20240221,110400,83869800,10290,10290,10290,10290,1
|
|
20240221,110300,83859510,10290,10290,10290,10290,0
|
|
20240221,110200,83859510,10290,10290,10290,10290,0
|
|
20240221,110100,83859510,10290,10290,10290,10290,4
|
|
20240221,110000,83818350,10290,10290,10290,10290,6
|
|
20240221,105900,83756610,10290,10290,10290,10290,0
|
|
20240221,105800,83756610,10290,10290,10290,10290,40
|
|
20240221,105700,83345010,10280,10280,10280,10280,0
|
|
20240221,105600,83345010,10280,10290,10290,10280,49
|
|
20240221,105500,82841280,10300,10300,10300,10300,0
|
|
20240221,105400,82841280,10300,10300,10300,10300,0
|
|
20240221,105300,82841280,10300,10300,10300,10300,0
|
|
20240221,105200,82841280,10300,10300,10300,10300,3
|
|
20240221,105100,82810380,10300,10300,10300,10300,0
|
|
20240221,105000,82810380,10300,10300,10300,10300,0
|
|
20240221,104900,82810380,10300,10300,10300,10300,0
|
|
20240221,104800,82810380,10300,10300,10300,10300,0
|
|
20240221,104700,82810380,10300,10300,10300,10300,0
|
|
20240221,104600,82810380,10300,10300,10300,10300,2
|
|
20240221,104500,82789780,10300,10300,10300,10300,0
|
|
20240221,104400,82789780,10300,10300,10300,10300,0
|
|
20240221,104300,82789780,10300,10300,10300,10300,0
|
|
20240221,104200,82789780,10300,10300,10300,10300,0
|
|
20240221,104100,82789780,10300,10300,10300,10300,0
|
|
20240221,104000,82789780,10300,10300,10300,10300,46
|
|
20240221,103900,82315980,10310,10300,10310,10280,98
|
|
20240221,103800,81308150,10310,10310,10310,10310,0
|
|
20240221,103700,81308150,10310,10310,10310,10310,0
|
|
20240221,103600,81308150,10310,10310,10310,10310,152
|
|
20240221,103500,79741030,10310,10310,10310,10310,0
|
|
20240221,103400,79741030,10310,10300,10310,10300,124
|
|
20240221,103300,78463770,10300,10300,10300,10300,0
|
|
20240221,103200,78463770,10300,10300,10300,10300,0
|
|
20240221,103100,78463770,10300,10300,10300,10300,22
|
|
20240221,103000,78237170,10300,10300,10300,10300,0
|
|
20240221,102900,78237170,10300,10300,10300,10300,0
|
|
20240221,102800,78237170,10300,10300,10300,10300,0
|
|
20240221,102700,78237170,10300,10300,10300,10300,0
|
|
20240221,102600,78237170,10300,10300,10300,10300,0
|
|
20240221,102500,78237170,10300,10300,10300,10300,0
|
|
20240221,102400,78237170,10300,10300,10300,10300,261
|
|
20240221,102300,75548870,10300,10300,10300,10300,0
|
|
20240221,102200,75548870,10300,10300,10300,10300,0
|
|
20240221,102100,75548870,10300,10300,10300,10300,0
|
|
20240221,102000,75548870,10300,10300,10300,10300,3
|
|
20240221,101900,75517970,10270,10270,10270,10270,0
|
|
20240221,101800,75517970,10270,10270,10270,10270,121
|
|
20240221,101700,74275300,10270,10270,10270,10270,1
|
|
20240221,101600,74265030,10270,10270,10270,10270,0
|
|
20240221,101500,74265030,10270,10300,10300,10270,514
|
|
20240221,101400,68971600,10300,10300,10300,10300,191
|
|
20240221,101300,67004300,10300,10300,10300,10300,0
|
|
20240221,101200,67004300,10300,10280,10300,10280,31
|
|
20240221,101100,66685600,10270,10270,10270,10270,17
|
|
20240221,101000,66511010,10270,10280,10280,10270,100
|
|
20240221,100900,65483120,10300,10300,10300,10300,0
|
|
20240221,100800,65483120,10300,10300,10300,10300,1
|
|
20240221,100700,65472820,10290,10290,10290,10290,0
|
|
20240221,100600,65472820,10290,10290,10290,10290,14
|
|
20240221,100500,65328760,10280,10280,10280,10280,1
|
|
20240221,100400,65318480,10290,10290,10290,10290,0
|
|
20240221,100300,65318480,10290,10290,10290,10290,0
|
|
20240221,100200,65318480,10290,10280,10290,10280,30
|
|
20240221,100100,65009880,10290,10290,10290,10290,1
|
|
20240221,100000,64999590,10280,10280,10280,10280,19
|
|
20240221,095900,64804270,10270,10270,10270,10270,0
|
|
20240221,095800,64804270,10270,10270,10270,10270,4
|
|
20240221,095700,64763190,10270,10270,10270,10270,0
|
|
20240221,095600,64763190,10270,10290,10290,10270,189
|
|
20240221,095500,62822040,10270,10290,10290,10270,55
|
|
20240221,095400,62256330,10290,10290,10290,10290,0
|
|
20240221,095300,62256330,10290,10290,10290,10290,0
|
|
20240221,095200,62256330,10290,10290,10290,10290,0
|
|
20240221,095100,62256330,10290,10290,10290,10290,0
|
|
20240221,095000,62256330,10290,10290,10290,10290,0
|
|
20240221,094900,62256330,10290,10290,10290,10290,3
|
|
20240221,094800,62225460,10280,10280,10280,10280,110
|
|
20240221,094700,61094660,10280,10280,10280,10280,0
|
|
20240221,094600,61094660,10280,10280,10280,10280,90
|
|
20240221,094500,60169460,10280,10280,10280,10280,0
|
|
20240221,094400,60169460,10280,10280,10280,10280,0
|
|
20240221,094300,60169460,10280,10280,10280,10280,0
|
|
20240221,094200,60169460,10280,10280,10280,10280,1
|
|
20240221,094100,60159180,10300,10300,10300,10300,0
|
|
20240221,094000,60159180,10300,10300,10300,10300,0
|
|
20240221,093900,60159180,10300,10290,10300,10290,150
|
|
20240221,093800,58614700,10290,10290,10290,10290,1
|
|
20240221,093700,58604410,10280,10280,10280,10280,1
|
|
20240221,093600,58594130,10300,10300,10300,10300,0
|
|
20240221,093500,58594130,10300,10280,10300,10270,594
|
|
20240221,093400,52491280,10290,10280,10290,10280,220
|
|
20240221,093300,50227600,10290,10290,10290,10290,0
|
|
20240221,093200,50227600,10290,10290,10290,10290,6
|
|
20240221,093100,50165860,10290,10290,10290,10290,2
|
|
20240221,093000,50145280,10270,10270,10270,10270,0
|
|
20240221,092900,50145280,10270,10270,10270,10270,0
|
|
20240221,092800,50145280,10270,10280,10280,10270,47
|
|
20240221,092700,49662480,10290,10290,10290,10290,100
|
|
20240221,092600,48633480,10280,10270,10280,10270,232
|
|
20240221,092500,46249660,10270,10280,10280,10270,80
|
|
20240221,092400,45427730,10280,10280,10280,10280,310
|
|
20240221,092300,42240930,10290,10290,10290,10290,8
|
|
20240221,092200,42158610,10270,10270,10270,10270,6
|
|
20240221,092100,42096990,10270,10270,10270,10270,0
|
|
20240221,092000,42096990,10270,10280,10280,10270,179
|
|
20240221,091900,40257220,10280,10290,10290,10280,191
|
|
20240221,091800,38293330,10290,10290,10290,10280,73
|
|
20240221,091700,37542790,10290,10290,10290,10290,208
|
|
20240221,091600,35402470,10310,10310,10310,10310,1
|
|
20240221,091500,35392160,10290,10300,10300,10290,308
|
|
20240221,091400,32221380,10300,10300,10300,10300,10
|
|
20240221,091300,32118380,10310,10320,10350,10310,260
|
|
20240221,091200,29432500,10350,10330,10350,10330,103
|
|
20240221,091100,28367420,10340,10330,10340,10330,10
|
|
20240221,091000,28264080,10330,10330,10330,10330,0
|
|
20240221,090900,28264080,10330,10330,10330,10330,1
|
|
20240221,090800,28253750,10300,10300,10300,10300,126
|
|
20240221,090700,26955950,10300,10300,10300,10300,38
|
|
20240221,090600,26564550,10300,10300,10350,10300,73
|
|
20240221,090500,25812150,10300,10320,10320,10300,27
|
|
20240221,090400,25533540,10310,10310,10310,10310,100
|
|
20240221,090300,24502540,10300,10300,10300,10300,43
|
|
20240221,090200,24059640,10300,10320,10360,10290,1095
|
|
20240221,090100,12748050,10340,10340,10340,10340,0
|
|
20240221,090000,12748050,10340,10330,10340,10300,1235
|