579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183600,434958090,7870,7870,7870,7870,882
|
|
20240221,183500,434958090,7870,7870,7870,7870,0
|
|
20240221,183400,434958090,7870,7870,7870,7870,0
|
|
20240221,183300,434958090,7870,7870,7870,7870,0
|
|
20240221,183200,434958090,7870,7870,7870,7870,0
|
|
20240221,183100,434958090,7870,7870,7870,7870,0
|
|
20240221,183000,434958090,7870,7870,7870,7870,0
|
|
20240221,182900,434958090,7870,7870,7870,7870,0
|
|
20240221,182800,434958090,7870,7870,7870,7870,0
|
|
20240221,182700,434958090,7870,7870,7870,7870,0
|
|
20240221,182600,434958090,7870,7870,7870,7870,0
|
|
20240221,182500,434958090,7870,7870,7870,7870,0
|
|
20240221,182400,434958090,7870,7870,7870,7870,0
|
|
20240221,182300,434958090,7870,7870,7870,7870,0
|
|
20240221,182200,434958090,7870,7870,7870,7870,0
|
|
20240221,182100,434958090,7870,7870,7870,7870,0
|
|
20240221,182000,434958090,7870,7870,7870,7870,0
|
|
20240221,181900,434958090,7870,7870,7870,7870,0
|
|
20240221,181800,434958090,7870,7870,7870,7870,0
|
|
20240221,181700,434958090,7870,7870,7870,7870,0
|
|
20240221,181600,434958090,7870,7870,7870,7870,0
|
|
20240221,181500,434958090,7870,7870,7870,7870,0
|
|
20240221,181400,434958090,7870,7870,7870,7870,0
|
|
20240221,181300,434958090,7870,7870,7870,7870,0
|
|
20240221,181200,434958090,7870,7870,7870,7870,0
|
|
20240221,181100,434958090,7870,7870,7870,7870,0
|
|
20240221,181000,434958090,7870,7870,7870,7870,0
|
|
20240221,180900,434958090,7870,7870,7870,7870,0
|
|
20240221,180800,434958090,7870,7870,7870,7870,0
|
|
20240221,180700,434958090,7870,7870,7870,7870,0
|
|
20240221,180600,434958090,7870,7870,7870,7870,882
|
|
20240221,180500,434958090,7870,7870,7870,7870,0
|
|
20240221,180400,434958090,7870,7870,7870,7870,0
|
|
20240221,180300,434958090,7870,7870,7870,7870,0
|
|
20240221,180200,434958090,7870,7870,7870,7870,0
|
|
20240221,180100,434958090,7870,7870,7870,7870,0
|
|
20240221,180000,434958090,7870,7870,7870,7870,0
|
|
20240221,175900,434958090,7870,7870,7870,7870,0
|
|
20240221,175800,434958090,7870,7870,7870,7870,0
|
|
20240221,175700,434958090,7870,7870,7870,7870,0
|
|
20240221,175600,434958090,7870,7870,7870,7870,0
|
|
20240221,175500,434958090,7870,7870,7870,7870,0
|
|
20240221,175400,434958090,7870,7870,7870,7870,0
|
|
20240221,175300,434958090,7870,7870,7870,7870,0
|
|
20240221,175200,434958090,7870,7870,7870,7870,0
|
|
20240221,175100,434958090,7870,7870,7870,7870,0
|
|
20240221,175000,434958090,7870,7870,7870,7870,0
|
|
20240221,174900,434958090,7870,7870,7870,7870,0
|
|
20240221,174800,434958090,7870,7870,7870,7870,0
|
|
20240221,174700,434958090,7870,7870,7870,7870,0
|
|
20240221,174600,434958090,7870,7870,7870,7870,0
|
|
20240221,174500,434958090,7870,7870,7870,7870,0
|
|
20240221,174400,434958090,7870,7870,7870,7870,0
|
|
20240221,174300,434958090,7870,7870,7870,7870,0
|
|
20240221,174200,434958090,7870,7870,7870,7870,0
|
|
20240221,174100,434958090,7870,7870,7870,7870,0
|
|
20240221,174000,434958090,7870,7870,7870,7870,0
|
|
20240221,173900,434958090,7870,7870,7870,7870,0
|
|
20240221,173800,434958090,7870,7870,7870,7870,0
|
|
20240221,173700,434958090,7870,7870,7870,7870,0
|
|
20240221,173600,434958090,7870,7870,7870,7870,882
|
|
20240221,173500,434958090,7870,7870,7870,7870,0
|
|
20240221,173400,434958090,7870,7870,7870,7870,0
|
|
20240221,173300,434958090,7870,7870,7870,7870,0
|
|
20240221,173200,434958090,7870,7870,7870,7870,0
|
|
20240221,173100,434958090,7870,7870,7870,7870,0
|
|
20240221,173000,434958090,7870,7870,7870,7870,0
|
|
20240221,172900,434958090,7870,7870,7870,7870,0
|
|
20240221,172800,434958090,7870,7870,7870,7870,0
|
|
20240221,172700,434958090,7870,7870,7870,7870,0
|
|
20240221,172600,434958090,7870,7870,7870,7870,0
|
|
20240221,172500,434958090,7870,7870,7870,7870,0
|
|
20240221,172400,434958090,7870,7870,7870,7870,0
|
|
20240221,172300,434958090,7870,7870,7870,7870,0
|
|
20240221,172200,434958090,7870,7870,7870,7870,0
|
|
20240221,172100,434958090,7870,7870,7870,7870,0
|
|
20240221,172000,434958090,7870,7870,7870,7870,0
|
|
20240221,171900,434958090,7870,7870,7870,7870,0
|
|
20240221,171800,434958090,7870,7870,7870,7870,0
|
|
20240221,171700,434958090,7870,7870,7870,7870,0
|
|
20240221,171600,434958090,7870,7870,7870,7870,0
|
|
20240221,171500,434958090,7870,7870,7870,7870,0
|
|
20240221,171400,434958090,7870,7870,7870,7870,0
|
|
20240221,171300,434958090,7870,7870,7870,7870,0
|
|
20240221,171200,434958090,7870,7870,7870,7870,0
|
|
20240221,171100,434958090,7870,7870,7870,7870,0
|
|
20240221,171000,434958090,7870,7870,7870,7870,0
|
|
20240221,170900,434958090,7870,7870,7870,7870,0
|
|
20240221,170800,434958090,7870,7870,7870,7870,0
|
|
20240221,170700,434958090,7870,7870,7870,7870,0
|
|
20240221,170600,434958090,7870,7870,7870,7870,882
|
|
20240221,170500,434958090,7870,7870,7870,7870,0
|
|
20240221,170400,434958090,7870,7870,7870,7870,0
|
|
20240221,170300,434958090,7870,7870,7870,7870,0
|
|
20240221,170200,434958090,7870,7870,7870,7870,0
|
|
20240221,170100,434958090,7870,7870,7870,7870,0
|
|
20240221,170000,434958090,7870,7870,7870,7870,0
|
|
20240221,165900,434958090,7870,7870,7870,7870,0
|
|
20240221,165800,434958090,7870,7870,7870,7870,0
|
|
20240221,165700,434958090,7870,7870,7870,7870,0
|
|
20240221,165600,434958090,7870,7870,7870,7870,0
|
|
20240221,165500,434958090,7870,7870,7870,7870,0
|
|
20240221,165400,434958090,7870,7870,7870,7870,0
|
|
20240221,165300,434958090,7870,7870,7870,7870,0
|
|
20240221,165200,434958090,7870,7870,7870,7870,0
|
|
20240221,165100,434958090,7870,7870,7870,7870,0
|
|
20240221,165000,434958090,7870,7870,7870,7870,0
|
|
20240221,164900,434958090,7870,7870,7870,7870,0
|
|
20240221,164800,434958090,7870,7870,7870,7870,0
|
|
20240221,164700,434958090,7870,7870,7870,7870,0
|
|
20240221,164600,434958090,7870,7870,7870,7870,0
|
|
20240221,164500,434958090,7870,7870,7870,7870,0
|
|
20240221,164400,434958090,7870,7870,7870,7870,0
|
|
20240221,164300,434958090,7870,7870,7870,7870,0
|
|
20240221,164200,434958090,7870,7870,7870,7870,0
|
|
20240221,164100,434958090,7870,7870,7870,7870,0
|
|
20240221,164000,434958090,7870,7870,7870,7870,0
|
|
20240221,163900,434958090,7870,7870,7870,7870,0
|
|
20240221,163800,434958090,7870,7870,7870,7870,0
|
|
20240221,163700,434958090,7870,7870,7870,7870,0
|
|
20240221,163600,434958090,7870,7870,7870,7870,882
|
|
20240221,163500,434958090,7870,7870,7870,7870,0
|
|
20240221,163400,434958090,7870,7870,7870,7870,0
|
|
20240221,163300,434958090,7870,7870,7870,7870,0
|
|
20240221,163200,434958090,7870,7870,7870,7870,0
|
|
20240221,163100,434958090,7870,7870,7870,7870,0
|
|
20240221,163000,434958090,7870,7870,7870,7870,0
|
|
20240221,162900,434958090,7870,7870,7870,7870,0
|
|
20240221,162800,434958090,7870,7870,7870,7870,0
|
|
20240221,162700,434958090,7870,7870,7870,7870,0
|
|
20240221,162600,434958090,7870,7870,7870,7870,0
|
|
20240221,162500,434958090,7870,7870,7870,7870,0
|
|
20240221,162400,434958090,7870,7870,7870,7870,0
|
|
20240221,162300,434958090,7870,7870,7870,7870,0
|
|
20240221,162200,434958090,7870,7870,7870,7870,0
|
|
20240221,162100,434958090,7870,7870,7870,7870,0
|
|
20240221,162000,434958090,7870,7870,7870,7870,0
|
|
20240221,161900,434958090,7870,7870,7870,7870,0
|
|
20240221,161800,434958090,7870,7870,7870,7870,0
|
|
20240221,161700,434958090,7870,7870,7870,7870,0
|
|
20240221,161600,434958090,7870,7870,7870,7870,0
|
|
20240221,161500,434958090,7870,7870,7870,7870,0
|
|
20240221,161400,434958090,7870,7870,7870,7870,0
|
|
20240221,161300,434958090,7870,7870,7870,7870,0
|
|
20240221,161200,434958090,7870,7870,7870,7870,0
|
|
20240221,161100,434958090,7870,7870,7870,7870,0
|
|
20240221,161000,434958090,7870,7870,7870,7870,0
|
|
20240221,160900,434958090,7870,7870,7870,7870,0
|
|
20240221,160800,434958090,7870,7870,7870,7870,0
|
|
20240221,160700,434958090,7870,7870,7870,7870,0
|
|
20240221,160600,434958090,7870,7870,7870,7870,882
|
|
20240221,160500,434958090,7870,7870,7870,7870,0
|
|
20240221,160400,434958090,7870,7870,7870,7870,0
|
|
20240221,160300,434958090,7870,7870,7870,7870,0
|
|
20240221,160200,434958090,7870,7870,7870,7870,0
|
|
20240221,160100,434958090,7870,7870,7870,7870,0
|
|
20240221,160000,434958090,7870,7870,7870,7870,0
|
|
20240221,155900,434958090,7870,7870,7870,7870,0
|
|
20240221,155800,434958090,7870,7870,7870,7870,0
|
|
20240221,155700,434958090,7870,7870,7870,7870,0
|
|
20240221,155600,434958090,7870,7870,7870,7870,0
|
|
20240221,155500,434958090,7870,7870,7870,7870,0
|
|
20240221,155400,434958090,7870,7870,7870,7870,0
|
|
20240221,155300,434958090,7870,7870,7870,7870,0
|
|
20240221,155200,434958090,7870,7870,7870,7870,0
|
|
20240221,155100,434958090,7870,7870,7870,7870,0
|
|
20240221,155000,434958090,7870,7870,7870,7870,0
|
|
20240221,154900,434958090,7870,7870,7870,7870,0
|
|
20240221,154800,434958090,7870,7870,7870,7870,0
|
|
20240221,154700,434958090,7870,7870,7870,7870,0
|
|
20240221,154600,434958090,7870,7870,7870,7870,0
|
|
20240221,154500,434958090,7870,7870,7870,7870,0
|
|
20240221,154400,434958090,7870,7870,7870,7870,0
|
|
20240221,154300,434958090,7870,7870,7870,7870,0
|
|
20240221,154200,434958090,7870,7870,7870,7870,0
|
|
20240221,154100,434958090,7870,7870,7870,7870,0
|
|
20240221,154000,434958090,7870,7870,7870,7870,0
|
|
20240221,153900,434958090,7870,7870,7870,7870,0
|
|
20240221,153800,434958090,7870,7870,7870,7870,0
|
|
20240221,153700,434958090,7870,7870,7870,7870,0
|
|
20240221,153600,434958090,7870,7870,7870,7870,882
|
|
20240221,153500,434958090,7870,7870,7870,7870,0
|
|
20240221,153400,434958090,7870,7870,7870,7870,0
|
|
20240221,153300,434958090,7870,7870,7870,7870,0
|
|
20240221,153200,434958090,7870,7870,7870,7870,0
|
|
20240221,153100,434958090,7870,7870,7870,7870,0
|
|
20240221,153000,434958090,7870,7870,7870,7870,882
|
|
20240221,152900,428016750,7860,7860,7860,7860,0
|
|
20240221,152800,428016750,7860,7860,7860,7860,0
|
|
20240221,152700,428016750,7860,7860,7860,7860,0
|
|
20240221,152600,428016750,7860,7860,7860,7860,0
|
|
20240221,152500,428016750,7860,7860,7860,7860,0
|
|
20240221,152400,428016750,7860,7860,7860,7860,0
|
|
20240221,152300,428016750,7860,7860,7860,7860,0
|
|
20240221,152200,428016750,7860,7860,7860,7860,0
|
|
20240221,152100,428016750,7860,7860,7860,7860,0
|
|
20240221,152000,428016750,7860,7860,7860,7860,0
|
|
20240221,151900,428016750,7860,7850,7860,7840,578
|
|
20240221,151800,423478580,7840,7840,7840,7840,0
|
|
20240221,151700,423478580,7840,7840,7840,7840,1
|
|
20240221,151600,423470740,7850,7850,7850,7850,0
|
|
20240221,151500,423470740,7850,7850,7850,7850,11
|
|
20240221,151400,423384390,7840,7840,7840,7840,62
|
|
20240221,151300,422898310,7850,7840,7850,7840,21
|
|
20240221,151200,422733470,7840,7840,7840,7840,0
|
|
20240221,151100,422733470,7840,7850,7850,7840,369
|
|
20240221,151000,419836930,7850,7850,7850,7850,3183
|
|
20240221,150900,394850380,7850,7850,7850,7850,0
|
|
20240221,150800,394850380,7850,7860,7860,7850,2
|
|
20240221,150700,394834670,7850,7850,7850,7850,1
|
|
20240221,150600,394826820,7860,7850,7860,7850,133
|
|
20240221,150500,393782140,7850,7850,7850,7850,1
|
|
20240221,150400,393774290,7860,7850,7860,7850,12
|
|
20240221,150300,393679980,7850,7850,7850,7850,0
|
|
20240221,150200,393679980,7850,7860,7860,7850,97
|
|
20240221,150100,392918030,7850,7850,7850,7850,1
|
|
20240221,150000,392910180,7850,7850,7850,7850,1
|
|
20240221,145900,392902330,7860,7860,7860,7860,6
|
|
20240221,145800,392855170,7860,7850,7860,7850,39
|
|
20240221,145700,392548640,7850,7850,7850,7850,381
|
|
20240221,145600,389557790,7860,7860,7860,7860,70
|
|
20240221,145500,389007590,7870,7850,7870,7850,110
|
|
20240221,145400,388141940,7850,7850,7850,7850,270
|
|
20240221,145300,386022440,7850,7850,7850,7850,516
|
|
20240221,145200,381971840,7850,7850,7850,7850,81
|
|
20240221,145100,381335990,7860,7860,7860,7860,36
|
|
20240221,145000,381053030,7860,7860,7860,7850,2592
|
|
20240221,144900,360690540,7860,7860,7860,7860,1
|
|
20240221,144800,360682680,7860,7860,7860,7860,0
|
|
20240221,144700,360682680,7860,7860,7860,7860,1
|
|
20240221,144600,360674820,7860,7860,7860,7860,1
|
|
20240221,144500,360666960,7860,7860,7860,7860,0
|
|
20240221,144400,360666960,7860,7860,7860,7860,2
|
|
20240221,144300,360651240,7860,7860,7860,7860,0
|
|
20240221,144200,360651240,7860,7860,7860,7860,1
|
|
20240221,144100,360643380,7860,7860,7860,7860,2
|
|
20240221,144000,360627660,7850,7850,7850,7850,0
|
|
20240221,143900,360627660,7850,7860,7860,7850,1041
|
|
20240221,143800,352445800,7870,7870,7870,7870,5
|
|
20240221,143700,352406450,7870,7870,7870,7870,42
|
|
20240221,143600,352075910,7870,7860,7870,7860,196
|
|
20240221,143500,350535340,7860,7860,7860,7860,0
|
|
20240221,143400,350535340,7860,7860,7860,7860,1
|
|
20240221,143300,350527480,7870,7870,7870,7870,1
|
|
20240221,143200,350519610,7860,7870,7870,7860,400
|
|
20240221,143100,347372080,7870,7870,7870,7870,40
|
|
20240221,143000,347057280,7870,7870,7870,7870,101
|
|
20240221,142900,346262410,7870,7870,7870,7870,0
|
|
20240221,142800,346262410,7870,7870,7870,7870,2
|
|
20240221,142700,346246670,7870,7870,7870,7870,1
|
|
20240221,142600,346238800,7870,7870,7870,7870,101
|
|
20240221,142500,345443930,7880,7880,7880,7880,0
|
|
20240221,142400,345443930,7880,7880,7880,7880,6
|
|
20240221,142300,345396650,7870,7870,7870,7870,1
|
|
20240221,142200,345388780,7880,7870,7880,7870,468
|
|
20240221,142100,341705380,7870,7870,7870,7870,1
|
|
20240221,142000,341697510,7880,7880,7880,7880,32
|
|
20240221,141900,341445350,7880,7870,7880,7870,81
|
|
20240221,141800,340807090,7870,7870,7870,7870,449
|
|
20240221,141700,337273460,7870,7880,7880,7870,22
|
|
20240221,141600,337100110,7880,7880,7880,7880,28
|
|
20240221,141500,336879470,7880,7880,7880,7880,2
|
|
20240221,141400,336863710,7870,7870,7870,7870,0
|
|
20240221,141300,336863710,7870,7880,7880,7870,4
|
|
20240221,141200,336832200,7880,7880,7880,7880,1
|
|
20240221,141100,336824320,7880,7880,7880,7880,1
|
|
20240221,141000,336816440,7870,7870,7870,7870,1
|
|
20240221,140900,336808570,7870,7870,7870,7870,0
|
|
20240221,140800,336808570,7870,7880,7880,7870,1001
|
|
20240221,140700,328927940,7880,7880,7880,7880,1
|
|
20240221,140600,328920060,7880,7880,7880,7880,0
|
|
20240221,140500,328920060,7880,7880,7880,7880,1
|
|
20240221,140400,328912180,7880,7880,7880,7880,1
|
|
20240221,140300,328904300,7880,7880,7880,7880,0
|
|
20240221,140200,328904300,7880,7880,7880,7880,1
|
|
20240221,140100,328896420,7880,7880,7880,7880,50
|
|
20240221,140000,328502420,7880,7880,7880,7880,0
|
|
20240221,135900,328502420,7880,7880,7880,7880,106
|
|
20240221,135800,327667140,7890,7890,7890,7890,0
|
|
20240221,135700,327667140,7890,7890,7890,7890,0
|
|
20240221,135600,327667140,7890,7890,7890,7890,0
|
|
20240221,135500,327667140,7890,7890,7890,7890,0
|
|
20240221,135400,327667140,7890,7890,7890,7890,94
|
|
20240221,135300,326925480,7890,7880,7890,7880,184
|
|
20240221,135200,325473880,7880,7870,7880,7870,795
|
|
20240221,135100,319214270,7880,7880,7880,7880,1
|
|
20240221,135000,319206390,7890,7870,7890,7870,1380
|
|
20240221,134900,308339220,7870,7870,7870,7870,0
|
|
20240221,134800,308339220,7870,7870,7870,7870,525
|
|
20240221,134700,304207470,7880,7880,7880,7880,25
|
|
20240221,134600,304010470,7870,7880,7880,7870,100
|
|
20240221,134500,303223200,7880,7890,7890,7880,49
|
|
20240221,134400,302836700,7870,7870,7870,7870,0
|
|
20240221,134300,302836700,7870,7870,7870,7870,65
|
|
20240221,134200,302325150,7870,7870,7870,7870,55
|
|
20240221,134100,301892300,7870,7870,7890,7870,1463
|
|
20240221,134000,290378250,7880,7880,7880,7880,0
|
|
20240221,133900,290378250,7880,7880,7880,7880,0
|
|
20240221,133800,290378250,7880,7880,7880,7880,0
|
|
20240221,133700,290378250,7880,7880,7880,7880,0
|
|
20240221,133600,290378250,7880,7880,7880,7880,0
|
|
20240221,133500,290378250,7880,7880,7880,7880,0
|
|
20240221,133400,290378250,7880,7880,7880,7880,87
|
|
20240221,133300,289692690,7870,7870,7870,7870,0
|
|
20240221,133200,289692690,7870,7870,7870,7870,0
|
|
20240221,133100,289692690,7870,7870,7870,7870,0
|
|
20240221,133000,289692690,7870,7870,7870,7870,300
|
|
20240221,132900,287331690,7880,7880,7880,7880,13
|
|
20240221,132800,287229250,7870,7870,7870,7870,57
|
|
20240221,132700,286780660,7870,7870,7870,7870,243
|
|
20240221,132600,284868250,7870,7870,7870,7870,0
|
|
20240221,132500,284868250,7870,7870,7870,7870,1
|
|
20240221,132400,284860380,7860,7860,7860,7860,0
|
|
20240221,132300,284860380,7860,7870,7870,7860,19
|
|
20240221,132200,284710900,7870,7870,7870,7870,121
|
|
20240221,132100,283758630,7870,7870,7870,7870,485
|
|
20240221,132000,279941680,7890,7890,7890,7890,0
|
|
20240221,131900,279941680,7890,7890,7890,7890,169
|
|
20240221,131800,278608270,7890,7890,7890,7890,0
|
|
20240221,131700,278608270,7890,7890,7890,7890,0
|
|
20240221,131600,278608270,7890,7890,7890,7890,0
|
|
20240221,131500,278608270,7890,7870,7890,7870,440
|
|
20240221,131400,275142860,7870,7870,7870,7870,400
|
|
20240221,131300,271994860,7870,7870,7870,7870,2
|
|
20240221,131200,271979120,7880,7880,7880,7880,0
|
|
20240221,131100,271979120,7880,7880,7880,7880,0
|
|
20240221,131000,271979120,7880,7880,7880,7880,107
|
|
20240221,130900,271135960,7870,7870,7870,7870,0
|
|
20240221,130800,271135960,7870,7870,7870,7870,63
|
|
20240221,130700,270640150,7880,7880,7880,7880,81
|
|
20240221,130600,270001870,7880,7880,7880,7880,55
|
|
20240221,130500,269568470,7880,7880,7880,7880,1863
|
|
20240221,130400,254888030,7890,7890,7890,7890,3
|
|
20240221,130300,254864360,7880,7880,7880,7880,28
|
|
20240221,130200,254643720,7890,7890,7890,7890,0
|
|
20240221,130100,254643720,7890,7890,7890,7890,17
|
|
20240221,130000,254509590,7890,7890,7890,7890,0
|
|
20240221,125900,254509590,7890,7890,7890,7890,95
|
|
20240221,125800,253760040,7870,7870,7870,7870,0
|
|
20240221,125700,253760040,7870,7870,7870,7870,0
|
|
20240221,125600,253760040,7870,7870,7870,7870,0
|
|
20240221,125500,253760040,7870,7870,7870,7870,0
|
|
20240221,125400,253760040,7870,7870,7870,7870,0
|
|
20240221,125300,253760040,7870,7870,7870,7870,0
|
|
20240221,125200,253760040,7870,7870,7870,7870,0
|
|
20240221,125100,253760040,7870,7870,7870,7870,0
|
|
20240221,125000,253760040,7870,7870,7870,7870,0
|
|
20240221,124900,253760040,7870,7870,7870,7870,1
|
|
20240221,124800,253752170,7870,7870,7870,7870,0
|
|
20240221,124700,253752170,7870,7890,7890,7870,8000
|
|
20240221,124600,190743900,7890,7890,7890,7890,0
|
|
20240221,124500,190743900,7890,7890,7890,7890,0
|
|
20240221,124400,190743900,7890,7890,7890,7890,0
|
|
20240221,124300,190743900,7890,7890,7890,7890,0
|
|
20240221,124200,190743900,7890,7890,7890,7890,0
|
|
20240221,124100,190743900,7890,7890,7890,7890,162
|
|
20240221,124000,189465720,7900,7900,7900,7900,0
|
|
20240221,123900,189465720,7900,7900,7900,7900,0
|
|
20240221,123800,189465720,7900,7900,7900,7900,1
|
|
20240221,123700,189457820,7900,7900,7900,7900,9
|
|
20240221,123600,189386720,7900,7900,7900,7900,0
|
|
20240221,123500,189386720,7900,7900,7900,7900,53
|
|
20240221,123400,188968020,7900,7900,7900,7900,7
|
|
20240221,123300,188912720,7900,7900,7900,7900,46
|
|
20240221,123200,188549320,7900,7900,7900,7900,100
|
|
20240221,123100,187759320,7900,7900,7900,7900,100
|
|
20240221,123000,186969320,7900,7900,7900,7900,0
|
|
20240221,122900,186969320,7900,7900,7900,7900,2
|
|
20240221,122800,186953520,7900,7900,7900,7900,0
|
|
20240221,122700,186953520,7900,7900,7900,7900,0
|
|
20240221,122600,186953520,7900,7900,7900,7900,0
|
|
20240221,122500,186953520,7900,7900,7900,7900,8
|
|
20240221,122400,186890320,7900,7900,7900,7900,15
|
|
20240221,122300,186771820,7900,7900,7900,7900,0
|
|
20240221,122200,186771820,7900,7900,7900,7900,3
|
|
20240221,122100,186748120,7900,7900,7900,7900,4
|
|
20240221,122000,186716520,7900,7900,7900,7900,0
|
|
20240221,121900,186716520,7900,7900,7900,7900,253
|
|
20240221,121800,184717820,7900,7900,7900,7900,300
|
|
20240221,121700,182347820,7900,7900,7900,7890,101
|
|
20240221,121600,181549930,7890,7890,7890,7890,0
|
|
20240221,121500,181549930,7890,7890,7890,7890,0
|
|
20240221,121400,181549930,7890,7890,7890,7890,0
|
|
20240221,121300,181549930,7890,7890,7890,7890,0
|
|
20240221,121200,181549930,7890,7890,7890,7890,0
|
|
20240221,121100,181549930,7890,7890,7890,7890,0
|
|
20240221,121000,181549930,7890,7890,7890,7890,1
|
|
20240221,120900,181542040,7900,7900,7900,7900,0
|
|
20240221,120800,181542040,7900,7900,7900,7900,129
|
|
20240221,120700,180522940,7900,7900,7900,7900,0
|
|
20240221,120600,180522940,7900,7900,7900,7900,12
|
|
20240221,120500,180428140,7900,7900,7900,7900,0
|
|
20240221,120400,180428140,7900,7900,7900,7900,0
|
|
20240221,120300,180428140,7900,7900,7900,7900,0
|
|
20240221,120200,180428140,7900,7900,7900,7900,40
|
|
20240221,120100,180112140,7900,7900,7900,7900,0
|
|
20240221,120000,180112140,7900,7900,7900,7900,0
|
|
20240221,115900,180112140,7900,7900,7900,7900,0
|
|
20240221,115800,180112140,7900,7900,7900,7900,0
|
|
20240221,115700,180112140,7900,7900,7900,7900,100
|
|
20240221,115600,179322140,7900,7900,7900,7900,200
|
|
20240221,115500,177742140,7890,7890,7890,7890,1
|
|
20240221,115400,177734250,7900,7900,7900,7900,25
|
|
20240221,115300,177536750,7900,7900,7900,7900,0
|
|
20240221,115200,177536750,7900,7900,7900,7900,0
|
|
20240221,115100,177536750,7900,7900,7900,7900,0
|
|
20240221,115000,177536750,7900,7900,7900,7900,0
|
|
20240221,114900,177536750,7900,7900,7900,7900,0
|
|
20240221,114800,177536750,7900,7900,7900,7900,0
|
|
20240221,114700,177536750,7900,7900,7900,7900,0
|
|
20240221,114600,177536750,7900,7900,7900,7900,0
|
|
20240221,114500,177536750,7900,7900,7900,7900,0
|
|
20240221,114400,177536750,7900,7900,7900,7900,0
|
|
20240221,114300,177536750,7900,7900,7900,7900,325
|
|
20240221,114200,174969250,7900,7900,7900,7900,3405
|
|
20240221,114100,148069750,7900,7900,7900,7900,0
|
|
20240221,114000,148069750,7900,7900,7900,7900,0
|
|
20240221,113900,148069750,7900,7900,7900,7900,20
|
|
20240221,113800,147911750,7900,7900,7900,7900,100
|
|
20240221,113700,147121750,7900,7900,7900,7900,0
|
|
20240221,113600,147121750,7900,7900,7900,7900,0
|
|
20240221,113500,147121750,7900,7900,7900,7900,2
|
|
20240221,113400,147105950,7900,7900,7900,7900,1
|
|
20240221,113300,147098050,7880,7890,7890,7880,694
|
|
20240221,113200,141629290,7890,7890,7890,7890,480
|
|
20240221,113100,137842090,7900,7900,7900,7900,0
|
|
20240221,113000,137842090,7900,7900,7900,7900,0
|
|
20240221,112900,137842090,7900,7900,7900,7900,0
|
|
20240221,112800,137842090,7900,7900,7900,7900,0
|
|
20240221,112700,137842090,7900,7900,7900,7900,0
|
|
20240221,112600,137842090,7900,7900,7900,7900,0
|
|
20240221,112500,137842090,7900,7900,7900,7890,145
|
|
20240221,112400,136696740,7900,7900,7900,7900,0
|
|
20240221,112300,136696740,7900,7900,7900,7900,63
|
|
20240221,112200,136199040,7900,7900,7900,7900,5
|
|
20240221,112100,136159540,7900,7900,7900,7900,0
|
|
20240221,112000,136159540,7900,7900,7900,7900,20
|
|
20240221,111900,136001540,7900,7900,7900,7900,665
|
|
20240221,111800,130748040,7910,7910,7910,7910,2
|
|
20240221,111700,130732220,7910,7910,7910,7910,0
|
|
20240221,111600,130732220,7910,7910,7910,7910,0
|
|
20240221,111500,130732220,7910,7910,7910,7910,0
|
|
20240221,111400,130732220,7910,7910,7910,7910,0
|
|
20240221,111300,130732220,7910,7910,7910,7910,100
|
|
20240221,111200,129941220,7910,7910,7910,7910,300
|
|
20240221,111100,127568220,7900,7900,7900,7900,6
|
|
20240221,111000,127520820,7910,7910,7910,7910,0
|
|
20240221,110900,127520820,7910,7910,7910,7910,369
|
|
20240221,110800,124602030,7920,7920,7920,7920,0
|
|
20240221,110700,124602030,7920,7920,7920,7920,0
|
|
20240221,110600,124602030,7920,7920,7920,7920,200
|
|
20240221,110500,123018030,7910,7910,7910,7910,331
|
|
20240221,110400,120399820,7910,7910,7910,7910,0
|
|
20240221,110300,120399820,7910,7910,7910,7910,0
|
|
20240221,110200,120399820,7910,7910,7910,7910,0
|
|
20240221,110100,120399820,7910,7910,7910,7910,0
|
|
20240221,110000,120399820,7910,7910,7910,7910,102
|
|
20240221,105900,119593000,7900,7900,7900,7900,0
|
|
20240221,105800,119593000,7900,7900,7900,7900,31
|
|
20240221,105700,119348100,7900,7900,7900,7900,0
|
|
20240221,105600,119348100,7900,7900,7900,7900,0
|
|
20240221,105500,119348100,7900,7900,7900,7900,60
|
|
20240221,105400,118874100,7900,7900,7900,7900,5
|
|
20240221,105300,118834600,7900,7900,7900,7900,31
|
|
20240221,105200,118589700,7900,7900,7900,7900,0
|
|
20240221,105100,118589700,7900,7900,7900,7900,500
|
|
20240221,105000,114639700,7900,7900,7900,7900,0
|
|
20240221,104900,114639700,7900,7910,7910,7900,283
|
|
20240221,104800,112403900,7910,7910,7910,7910,0
|
|
20240221,104700,112403900,7910,7910,7910,7910,0
|
|
20240221,104600,112403900,7910,7910,7910,7910,5
|
|
20240221,104500,112364350,7900,7900,7900,7900,0
|
|
20240221,104400,112364350,7900,7900,7900,7900,0
|
|
20240221,104300,112364350,7900,7900,7900,7900,1
|
|
20240221,104200,112356450,7900,7900,7900,7900,0
|
|
20240221,104100,112356450,7900,7900,7900,7900,0
|
|
20240221,104000,112356450,7900,7900,7900,7900,0
|
|
20240221,103900,112356450,7900,7900,7900,7900,0
|
|
20240221,103800,112356450,7900,7900,7900,7900,63
|
|
20240221,103700,111858750,7890,7890,7890,7890,0
|
|
20240221,103600,111858750,7890,7890,7890,7890,0
|
|
20240221,103500,111858750,7890,7890,7890,7890,501
|
|
20240221,103400,107905860,7890,7890,7890,7890,15
|
|
20240221,103300,107787510,7910,7910,7910,7910,0
|
|
20240221,103200,107787510,7910,7910,7910,7910,0
|
|
20240221,103100,107787510,7910,7910,7910,7910,1163
|
|
20240221,103000,98588180,7910,7910,7910,7910,2
|
|
20240221,102900,98572360,7910,7910,7910,7910,0
|
|
20240221,102800,98572360,7910,7910,7910,7910,0
|
|
20240221,102700,98572360,7910,7910,7910,7910,3
|
|
20240221,102600,98548630,7910,7910,7910,7910,100
|
|
20240221,102500,97757630,7880,7880,7880,7880,0
|
|
20240221,102400,97757630,7880,7880,7880,7880,0
|
|
20240221,102300,97757630,7880,7890,7890,7880,63
|
|
20240221,102200,97261180,7880,7880,7880,7880,2
|
|
20240221,102100,97245420,7910,7910,7910,7910,0
|
|
20240221,102000,97245420,7910,7910,7910,7910,0
|
|
20240221,101900,97245420,7910,7910,7910,7910,40
|
|
20240221,101800,96929020,7910,7910,7910,7910,0
|
|
20240221,101700,96929020,7910,7910,7910,7910,0
|
|
20240221,101600,96929020,7910,7910,7910,7910,5
|
|
20240221,101500,96889470,7880,7880,7880,7880,0
|
|
20240221,101400,96889470,7880,7880,7880,7880,0
|
|
20240221,101300,96889470,7880,7910,7910,7880,21
|
|
20240221,101200,96723750,7910,7910,7910,7910,32
|
|
20240221,101100,96470630,7880,7880,7880,7880,0
|
|
20240221,101000,96470630,7880,7880,7880,7880,0
|
|
20240221,100900,96470630,7880,7880,7880,7880,0
|
|
20240221,100800,96470630,7880,7880,7880,7880,0
|
|
20240221,100700,96470630,7880,7880,7880,7870,276
|
|
20240221,100600,94297190,7870,7900,7900,7870,1547
|
|
20240221,100500,82104840,7910,7910,7910,7910,0
|
|
20240221,100400,82104840,7910,7910,7910,7910,0
|
|
20240221,100300,82104840,7910,7910,7910,7910,0
|
|
20240221,100200,82104840,7910,7920,7920,7910,4
|
|
20240221,100100,82073190,7920,7920,7920,7920,0
|
|
20240221,100000,82073190,7920,7920,7920,7920,0
|
|
20240221,095900,82073190,7920,7920,7920,7920,100
|
|
20240221,095800,81281190,7920,7920,7920,7920,0
|
|
20240221,095700,81281190,7920,7920,7920,7920,0
|
|
20240221,095600,81281190,7920,7920,7920,7920,2
|
|
20240221,095500,81265350,7910,7910,7910,7890,1000
|
|
20240221,095400,73360110,7900,7900,7900,7900,0
|
|
20240221,095300,73360110,7900,7900,7900,7900,1
|
|
20240221,095200,73352210,7910,7910,7910,7910,0
|
|
20240221,095100,73352210,7910,7910,7910,7910,0
|
|
20240221,095000,73352210,7910,7910,7910,7910,331
|
|
20240221,094900,70734000,7910,7910,7910,7910,21
|
|
20240221,094800,70567890,7910,7870,7910,7870,1250
|
|
20240221,094700,60721650,7870,7870,7870,7850,2225
|
|
20240221,094600,43220320,7870,7870,7870,7870,0
|
|
20240221,094500,43220320,7870,7870,7870,7870,171
|
|
20240221,094400,41874550,7870,7870,7870,7870,0
|
|
20240221,094300,41874550,7870,7870,7870,7870,0
|
|
20240221,094200,41874550,7870,7870,7870,7870,0
|
|
20240221,094100,41874550,7870,7870,7870,7870,124
|
|
20240221,094000,40898670,7870,7870,7870,7870,126
|
|
20240221,093900,39907050,7850,7870,7870,7850,543
|
|
20240221,093800,35642470,7890,7880,7890,7880,3
|
|
20240221,093700,35618810,7890,7870,7890,7850,403
|
|
20240221,093600,32452230,7870,7880,7880,7870,2402
|
|
20240221,093500,13543470,7890,7890,7890,7890,2
|
|
20240221,093400,13527690,7890,7890,7890,7890,2
|
|
20240221,093300,13511910,7880,7880,7880,7880,10
|
|
20240221,093200,13433110,7880,7890,7890,7880,32
|
|
20240221,093100,13180640,7890,7910,7910,7890,3
|
|
20240221,093000,13156930,7890,7890,7890,7890,0
|
|
20240221,092900,13156930,7890,7890,7890,7890,29
|
|
20240221,092800,12928120,7890,7890,7890,7890,50
|
|
20240221,092700,12533620,7890,7890,7890,7890,0
|
|
20240221,092600,12533620,7890,7890,7890,7890,6
|
|
20240221,092500,12486280,7890,7900,7900,7890,100
|
|
20240221,092400,11697090,7900,7900,7900,7900,77
|
|
20240221,092300,11088790,7900,7900,7900,7900,8
|
|
20240221,092200,11025590,7900,7900,7900,7900,8
|
|
20240221,092100,10962390,7900,7910,7910,7900,229
|
|
20240221,092000,9151270,7910,7910,7910,7910,2
|
|
20240221,091900,9135450,7920,7920,7920,7920,0
|
|
20240221,091800,9135450,7920,7920,7920,7920,49
|
|
20240221,091700,8747370,7920,7920,7920,7920,194
|
|
20240221,091600,7210890,7920,7930,7930,7920,14
|
|
20240221,091500,7100000,7930,7950,7950,7930,8
|
|
20240221,091400,7036420,7950,7950,7950,7950,59
|
|
20240221,091300,6567370,7960,7940,7960,7940,3
|
|
20240221,091200,6543520,7920,7920,7920,7920,0
|
|
20240221,091100,6543520,7920,7920,7920,7920,65
|
|
20240221,091000,6028720,7920,7920,7920,7920,214
|
|
20240221,090900,4333840,7920,7950,7950,7920,51
|
|
20240221,090800,3929770,7950,7940,7950,7940,2
|
|
20240221,090700,3913880,7930,7930,7930,7930,3
|
|
20240221,090600,3890090,7920,7920,7920,7920,1
|
|
20240221,090500,3882170,7920,7920,7920,7920,0
|
|
20240221,090400,3882170,7920,7920,7920,7920,2
|
|
20240221,090300,3866330,7920,7930,7930,7920,102
|
|
20240221,090200,3057490,7920,7920,7920,7920,4
|
|
20240221,090100,3025810,7920,7920,7920,7920,0
|
|
20240221,090000,3025810,7920,7900,7920,7900,383
|