586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184300,84389250,47250,47250,47250,47250,5
|
|
20240221,184200,84389250,47250,47250,47250,47250,0
|
|
20240221,184100,84389250,47250,47250,47250,47250,0
|
|
20240221,184000,84389250,47250,47250,47250,47250,0
|
|
20240221,183900,84389250,47250,47250,47250,47250,0
|
|
20240221,183800,84389250,47250,47250,47250,47250,0
|
|
20240221,183700,84389250,47250,47250,47250,47250,0
|
|
20240221,183600,84389250,47250,47250,47250,47250,0
|
|
20240221,183500,84389250,47250,47250,47250,47250,0
|
|
20240221,183400,84389250,47250,47250,47250,47250,0
|
|
20240221,183300,84389250,47250,47250,47250,47250,0
|
|
20240221,183200,84389250,47250,47250,47250,47250,0
|
|
20240221,183100,84389250,47250,47250,47250,47250,0
|
|
20240221,183000,84389250,47250,47250,47250,47250,0
|
|
20240221,182900,84389250,47250,47250,47250,47250,0
|
|
20240221,182800,84389250,47250,47250,47250,47250,0
|
|
20240221,182700,84389250,47250,47250,47250,47250,0
|
|
20240221,182600,84389250,47250,47250,47250,47250,0
|
|
20240221,182500,84389250,47250,47250,47250,47250,0
|
|
20240221,182400,84389250,47250,47250,47250,47250,0
|
|
20240221,182300,84389250,47250,47250,47250,47250,0
|
|
20240221,182200,84389250,47250,47250,47250,47250,0
|
|
20240221,182100,84389250,47250,47250,47250,47250,0
|
|
20240221,182000,84389250,47250,47250,47250,47250,0
|
|
20240221,181900,84389250,47250,47250,47250,47250,0
|
|
20240221,181800,84389250,47250,47250,47250,47250,0
|
|
20240221,181700,84389250,47250,47250,47250,47250,0
|
|
20240221,181600,84389250,47250,47250,47250,47250,0
|
|
20240221,181500,84389250,47250,47250,47250,47250,0
|
|
20240221,181400,84389250,47250,47250,47250,47250,0
|
|
20240221,181300,84389250,47250,47250,47250,47250,5
|
|
20240221,181200,84389250,47250,47250,47250,47250,0
|
|
20240221,181100,84389250,47250,47250,47250,47250,0
|
|
20240221,181000,84389250,47250,47250,47250,47250,0
|
|
20240221,180900,84389250,47250,47250,47250,47250,0
|
|
20240221,180800,84389250,47250,47250,47250,47250,0
|
|
20240221,180700,84389250,47250,47250,47250,47250,0
|
|
20240221,180600,84389250,47250,47250,47250,47250,0
|
|
20240221,180500,84389250,47250,47250,47250,47250,0
|
|
20240221,180400,84389250,47250,47250,47250,47250,0
|
|
20240221,180300,84389250,47250,47250,47250,47250,0
|
|
20240221,180200,84389250,47250,47250,47250,47250,0
|
|
20240221,180100,84389250,47250,47250,47250,47250,0
|
|
20240221,180000,84389250,47250,47250,47250,47250,0
|
|
20240221,175900,84389250,47250,47250,47250,47250,0
|
|
20240221,175800,84389250,47250,47250,47250,47250,0
|
|
20240221,175700,84389250,47250,47250,47250,47250,0
|
|
20240221,175600,84389250,47250,47250,47250,47250,0
|
|
20240221,175500,84389250,47250,47250,47250,47250,0
|
|
20240221,175400,84389250,47250,47250,47250,47250,0
|
|
20240221,175300,84389250,47250,47250,47250,47250,0
|
|
20240221,175200,84389250,47250,47250,47250,47250,0
|
|
20240221,175100,84389250,47250,47250,47250,47250,0
|
|
20240221,175000,84389250,47250,47250,47250,47250,0
|
|
20240221,174900,84389250,47250,47250,47250,47250,0
|
|
20240221,174800,84389250,47250,47250,47250,47250,0
|
|
20240221,174700,84389250,47250,47250,47250,47250,0
|
|
20240221,174600,84389250,47250,47250,47250,47250,0
|
|
20240221,174500,84389250,47250,47250,47250,47250,0
|
|
20240221,174400,84389250,47250,47250,47250,47250,0
|
|
20240221,174300,84389250,47250,47250,47250,47250,5
|
|
20240221,174200,84389250,47250,47250,47250,47250,0
|
|
20240221,174100,84389250,47250,47250,47250,47250,0
|
|
20240221,174000,84389250,47250,47250,47250,47250,0
|
|
20240221,173900,84389250,47250,47250,47250,47250,0
|
|
20240221,173800,84389250,47250,47250,47250,47250,0
|
|
20240221,173700,84389250,47250,47250,47250,47250,0
|
|
20240221,173600,84389250,47250,47250,47250,47250,0
|
|
20240221,173500,84389250,47250,47250,47250,47250,0
|
|
20240221,173400,84389250,47250,47250,47250,47250,0
|
|
20240221,173300,84389250,47250,47250,47250,47250,0
|
|
20240221,173200,84389250,47250,47250,47250,47250,0
|
|
20240221,173100,84389250,47250,47250,47250,47250,0
|
|
20240221,173000,84389250,47250,47250,47250,47250,0
|
|
20240221,172900,84389250,47250,47250,47250,47250,0
|
|
20240221,172800,84389250,47250,47250,47250,47250,0
|
|
20240221,172700,84389250,47250,47250,47250,47250,0
|
|
20240221,172600,84389250,47250,47250,47250,47250,0
|
|
20240221,172500,84389250,47250,47250,47250,47250,0
|
|
20240221,172400,84389250,47250,47250,47250,47250,0
|
|
20240221,172300,84389250,47250,47250,47250,47250,0
|
|
20240221,172200,84389250,47250,47250,47250,47250,0
|
|
20240221,172100,84389250,47250,47250,47250,47250,0
|
|
20240221,172000,84389250,47250,47250,47250,47250,0
|
|
20240221,171900,84389250,47250,47250,47250,47250,0
|
|
20240221,171800,84389250,47250,47250,47250,47250,0
|
|
20240221,171700,84389250,47250,47250,47250,47250,0
|
|
20240221,171600,84389250,47250,47250,47250,47250,0
|
|
20240221,171500,84389250,47250,47250,47250,47250,0
|
|
20240221,171400,84389250,47250,47250,47250,47250,0
|
|
20240221,171300,84389250,47250,47250,47250,47250,5
|
|
20240221,171200,84389250,47250,47250,47250,47250,0
|
|
20240221,171100,84389250,47250,47250,47250,47250,0
|
|
20240221,171000,84389250,47250,47250,47250,47250,0
|
|
20240221,170900,84389250,47250,47250,47250,47250,0
|
|
20240221,170800,84389250,47250,47250,47250,47250,0
|
|
20240221,170700,84389250,47250,47250,47250,47250,0
|
|
20240221,170600,84389250,47250,47250,47250,47250,0
|
|
20240221,170500,84389250,47250,47250,47250,47250,0
|
|
20240221,170400,84389250,47250,47250,47250,47250,0
|
|
20240221,170300,84389250,47250,47250,47250,47250,0
|
|
20240221,170200,84389250,47250,47250,47250,47250,0
|
|
20240221,170100,84389250,47250,47250,47250,47250,0
|
|
20240221,170000,84389250,47250,47250,47250,47250,0
|
|
20240221,165900,84389250,47250,47250,47250,47250,0
|
|
20240221,165800,84389250,47250,47250,47250,47250,0
|
|
20240221,165700,84389250,47250,47250,47250,47250,0
|
|
20240221,165600,84389250,47250,47250,47250,47250,0
|
|
20240221,165500,84389250,47250,47250,47250,47250,0
|
|
20240221,165400,84389250,47250,47250,47250,47250,0
|
|
20240221,165300,84389250,47250,47250,47250,47250,0
|
|
20240221,165200,84389250,47250,47250,47250,47250,0
|
|
20240221,165100,84389250,47250,47250,47250,47250,0
|
|
20240221,165000,84389250,47250,47250,47250,47250,0
|
|
20240221,164900,84389250,47250,47250,47250,47250,0
|
|
20240221,164800,84389250,47250,47250,47250,47250,0
|
|
20240221,164700,84389250,47250,47250,47250,47250,0
|
|
20240221,164600,84389250,47250,47250,47250,47250,0
|
|
20240221,164500,84389250,47250,47250,47250,47250,0
|
|
20240221,164400,84389250,47250,47250,47250,47250,0
|
|
20240221,164300,84389250,47250,47250,47250,47250,5
|
|
20240221,164200,84389250,47250,47250,47250,47250,0
|
|
20240221,164100,84389250,47250,47250,47250,47250,0
|
|
20240221,164000,84389250,47250,47250,47250,47250,0
|
|
20240221,163900,84389250,47250,47250,47250,47250,0
|
|
20240221,163800,84389250,47250,47250,47250,47250,0
|
|
20240221,163700,84389250,47250,47250,47250,47250,0
|
|
20240221,163600,84389250,47250,47250,47250,47250,0
|
|
20240221,163500,84389250,47250,47250,47250,47250,0
|
|
20240221,163400,84389250,47250,47250,47250,47250,0
|
|
20240221,163300,84389250,47250,47250,47250,47250,0
|
|
20240221,163200,84389250,47250,47250,47250,47250,0
|
|
20240221,163100,84389250,47250,47250,47250,47250,0
|
|
20240221,163000,84389250,47250,47250,47250,47250,0
|
|
20240221,162900,84389250,47250,47250,47250,47250,0
|
|
20240221,162800,84389250,47250,47250,47250,47250,0
|
|
20240221,162700,84389250,47250,47250,47250,47250,0
|
|
20240221,162600,84389250,47250,47250,47250,47250,0
|
|
20240221,162500,84389250,47250,47250,47250,47250,0
|
|
20240221,162400,84389250,47250,47250,47250,47250,0
|
|
20240221,162300,84389250,47250,47250,47250,47250,0
|
|
20240221,162200,84389250,47250,47250,47250,47250,0
|
|
20240221,162100,84389250,47250,47250,47250,47250,0
|
|
20240221,162000,84389250,47250,47250,47250,47250,0
|
|
20240221,161900,84389250,47250,47250,47250,47250,0
|
|
20240221,161800,84389250,47250,47250,47250,47250,0
|
|
20240221,161700,84389250,47250,47250,47250,47250,0
|
|
20240221,161600,84389250,47250,47250,47250,47250,0
|
|
20240221,161500,84389250,47250,47250,47250,47250,0
|
|
20240221,161400,84389250,47250,47250,47250,47250,0
|
|
20240221,161300,84389250,47250,47250,47250,47250,5
|
|
20240221,161200,84389250,47250,47250,47250,47250,0
|
|
20240221,161100,84389250,47250,47250,47250,47250,0
|
|
20240221,161000,84389250,47250,47250,47250,47250,0
|
|
20240221,160900,84389250,47250,47250,47250,47250,0
|
|
20240221,160800,84389250,47250,47250,47250,47250,0
|
|
20240221,160700,84389250,47250,47250,47250,47250,0
|
|
20240221,160600,84389250,47250,47250,47250,47250,0
|
|
20240221,160500,84389250,47250,47250,47250,47250,0
|
|
20240221,160400,84389250,47250,47250,47250,47250,0
|
|
20240221,160300,84389250,47250,47250,47250,47250,0
|
|
20240221,160200,84389250,47250,47250,47250,47250,0
|
|
20240221,160100,84389250,47250,47250,47250,47250,0
|
|
20240221,160000,84389250,47250,47250,47250,47250,0
|
|
20240221,155900,84389250,47250,47250,47250,47250,0
|
|
20240221,155800,84389250,47250,47250,47250,47250,0
|
|
20240221,155700,84389250,47250,47250,47250,47250,0
|
|
20240221,155600,84389250,47250,47250,47250,47250,0
|
|
20240221,155500,84389250,47250,47250,47250,47250,0
|
|
20240221,155400,84389250,47250,47250,47250,47250,0
|
|
20240221,155300,84389250,47250,47250,47250,47250,0
|
|
20240221,155200,84389250,47250,47250,47250,47250,0
|
|
20240221,155100,84389250,47250,47250,47250,47250,0
|
|
20240221,155000,84389250,47250,47250,47250,47250,0
|
|
20240221,154900,84389250,47250,47250,47250,47250,0
|
|
20240221,154800,84389250,47250,47250,47250,47250,0
|
|
20240221,154700,84389250,47250,47250,47250,47250,0
|
|
20240221,154600,84389250,47250,47250,47250,47250,0
|
|
20240221,154500,84389250,47250,47250,47250,47250,0
|
|
20240221,154400,84389250,47250,47250,47250,47250,0
|
|
20240221,154300,84389250,47250,47250,47250,47250,5
|
|
20240221,154200,84389250,47250,47250,47250,47250,0
|
|
20240221,154100,84389250,47250,47250,47250,47250,0
|
|
20240221,154000,84389250,47250,47250,47250,47250,0
|
|
20240221,153900,84389250,47250,47250,47250,47250,0
|
|
20240221,153800,84389250,47250,47250,47250,47250,0
|
|
20240221,153700,84389250,47250,47250,47250,47250,0
|
|
20240221,153600,84389250,47250,47250,47250,47250,0
|
|
20240221,153500,84389250,47250,47250,47250,47250,0
|
|
20240221,153400,84389250,47250,47250,47250,47250,0
|
|
20240221,153300,84389250,47250,47250,47250,47250,0
|
|
20240221,153200,84389250,47250,47250,47250,47250,0
|
|
20240221,153100,84389250,47250,47250,47250,47250,0
|
|
20240221,153000,84389250,47250,47250,47250,47250,5
|
|
20240221,152900,84153000,47250,47250,47250,47250,0
|
|
20240221,152800,84153000,47250,47250,47250,47250,0
|
|
20240221,152700,84153000,47250,47250,47250,47250,0
|
|
20240221,152600,84153000,47250,47250,47250,47250,0
|
|
20240221,152500,84153000,47250,47250,47250,47250,0
|
|
20240221,152400,84153000,47250,47250,47250,47250,0
|
|
20240221,152300,84153000,47250,47250,47250,47250,0
|
|
20240221,152200,84153000,47250,47250,47250,47250,0
|
|
20240221,152100,84153000,47250,47250,47250,47250,0
|
|
20240221,152000,84153000,47250,47250,47250,47250,0
|
|
20240221,151900,84153000,47250,47250,47250,47250,0
|
|
20240221,151800,84153000,47250,47250,47250,47250,8
|
|
20240221,151700,83775000,47250,47250,47250,47250,0
|
|
20240221,151600,83775000,47250,47250,47250,47250,12
|
|
20240221,151500,83208000,47250,47250,47250,47250,0
|
|
20240221,151400,83208000,47250,47250,47250,47250,1
|
|
20240221,151300,83160750,47250,47250,47250,47250,50
|
|
20240221,151200,80798250,47100,47100,47100,47100,0
|
|
20240221,151100,80798250,47100,47100,47100,47100,0
|
|
20240221,151000,80798250,47100,47100,47100,47100,1
|
|
20240221,150900,80751150,47100,47100,47100,47100,0
|
|
20240221,150800,80751150,47100,47100,47100,47100,0
|
|
20240221,150700,80751150,47100,47100,47100,47100,0
|
|
20240221,150600,80751150,47100,47100,47100,47100,0
|
|
20240221,150500,80751150,47100,47100,47100,47100,1
|
|
20240221,150400,80704050,47100,47100,47100,47100,0
|
|
20240221,150300,80704050,47100,47100,47100,47100,0
|
|
20240221,150200,80704050,47100,47100,47100,47100,0
|
|
20240221,150100,80704050,47100,47100,47100,47100,0
|
|
20240221,150000,80704050,47100,47100,47100,47100,0
|
|
20240221,145900,80704050,47100,47100,47100,47100,0
|
|
20240221,145800,80704050,47100,47100,47100,47100,2
|
|
20240221,145700,80609850,47250,47250,47250,47250,0
|
|
20240221,145600,80609850,47250,47250,47250,47250,0
|
|
20240221,145500,80609850,47250,47200,47250,47200,10
|
|
20240221,145400,80137400,47250,47250,47250,47250,0
|
|
20240221,145300,80137400,47250,47250,47250,47250,0
|
|
20240221,145200,80137400,47250,47200,47250,47200,100
|
|
20240221,145100,75416650,47100,47100,47100,47100,0
|
|
20240221,145000,75416650,47100,47100,47100,47100,0
|
|
20240221,144900,75416650,47100,47100,47100,47100,0
|
|
20240221,144800,75416650,47100,47100,47100,47100,0
|
|
20240221,144700,75416650,47100,47100,47100,47100,1
|
|
20240221,144600,75369550,47100,47100,47100,47100,1
|
|
20240221,144500,75322450,47100,47100,47100,47100,0
|
|
20240221,144400,75322450,47100,47100,47100,47100,0
|
|
20240221,144300,75322450,47100,47100,47100,47100,0
|
|
20240221,144200,75322450,47100,47100,47100,47100,0
|
|
20240221,144100,75322450,47100,47100,47100,47100,0
|
|
20240221,144000,75322450,47100,47100,47100,47100,3
|
|
20240221,143900,75181150,47100,47100,47100,47100,0
|
|
20240221,143800,75181150,47100,47100,47100,47100,0
|
|
20240221,143700,75181150,47100,47100,47100,47100,0
|
|
20240221,143600,75181150,47100,47100,47100,47100,0
|
|
20240221,143500,75181150,47100,47100,47100,47100,0
|
|
20240221,143400,75181150,47100,47100,47100,47100,0
|
|
20240221,143300,75181150,47100,47100,47100,47100,0
|
|
20240221,143200,75181150,47100,47100,47100,47100,0
|
|
20240221,143100,75181150,47100,47100,47100,47100,0
|
|
20240221,143000,75181150,47100,47100,47100,47100,0
|
|
20240221,142900,75181150,47100,47100,47100,47100,0
|
|
20240221,142800,75181150,47100,47100,47100,47100,0
|
|
20240221,142700,75181150,47100,47100,47100,47100,0
|
|
20240221,142600,75181150,47100,47100,47100,47100,0
|
|
20240221,142500,75181150,47100,47100,47100,47100,0
|
|
20240221,142400,75181150,47100,47100,47100,47100,0
|
|
20240221,142300,75181150,47100,47100,47100,47100,0
|
|
20240221,142200,75181150,47100,47100,47100,47100,0
|
|
20240221,142100,75181150,47100,47100,47100,47100,0
|
|
20240221,142000,75181150,47100,47100,47100,47100,0
|
|
20240221,141900,75181150,47100,47100,47100,47100,0
|
|
20240221,141800,75181150,47100,47100,47100,47100,0
|
|
20240221,141700,75181150,47100,47100,47100,47100,0
|
|
20240221,141600,75181150,47100,47100,47100,47100,0
|
|
20240221,141500,75181150,47100,47100,47100,47100,0
|
|
20240221,141400,75181150,47100,47100,47100,47100,0
|
|
20240221,141300,75181150,47100,47100,47100,47100,0
|
|
20240221,141200,75181150,47100,47100,47100,47100,2
|
|
20240221,141100,75086950,47100,47100,47100,47100,1
|
|
20240221,141000,75039850,47250,47250,47250,47250,0
|
|
20240221,140900,75039850,47250,47250,47250,47250,0
|
|
20240221,140800,75039850,47250,47250,47250,47250,0
|
|
20240221,140700,75039850,47250,47250,47250,47250,0
|
|
20240221,140600,75039850,47250,47250,47250,47250,0
|
|
20240221,140500,75039850,47250,47250,47250,47250,0
|
|
20240221,140400,75039850,47250,47250,47250,47250,0
|
|
20240221,140300,75039850,47250,47250,47250,47250,0
|
|
20240221,140200,75039850,47250,47250,47250,47250,0
|
|
20240221,140100,75039850,47250,47250,47250,47250,0
|
|
20240221,140000,75039850,47250,47250,47250,47250,0
|
|
20240221,135900,75039850,47250,47250,47250,47250,0
|
|
20240221,135800,75039850,47250,47250,47250,47250,0
|
|
20240221,135700,75039850,47250,47250,47250,47250,0
|
|
20240221,135600,75039850,47250,47250,47250,47250,0
|
|
20240221,135500,75039850,47250,47250,47250,47250,0
|
|
20240221,135400,75039850,47250,47250,47250,47250,1
|
|
20240221,135300,74992600,47000,47000,47000,47000,0
|
|
20240221,135200,74992600,47000,47000,47000,47000,0
|
|
20240221,135100,74992600,47000,47000,47000,47000,0
|
|
20240221,135000,74992600,47000,47000,47000,47000,0
|
|
20240221,134900,74992600,47000,47000,47000,47000,0
|
|
20240221,134800,74992600,47000,47000,47000,47000,0
|
|
20240221,134700,74992600,47000,47000,47000,47000,0
|
|
20240221,134600,74992600,47000,47000,47000,47000,0
|
|
20240221,134500,74992600,47000,47000,47000,47000,0
|
|
20240221,134400,74992600,47000,47000,47000,47000,0
|
|
20240221,134300,74992600,47000,47000,47000,47000,0
|
|
20240221,134200,74992600,47000,47000,47000,47000,0
|
|
20240221,134100,74992600,47000,47000,47000,47000,0
|
|
20240221,134000,74992600,47000,47000,47000,47000,0
|
|
20240221,133900,74992600,47000,47000,47000,47000,2
|
|
20240221,133800,74898600,47250,47250,47250,47250,0
|
|
20240221,133700,74898600,47250,47250,47250,47250,0
|
|
20240221,133600,74898600,47250,47250,47250,47250,0
|
|
20240221,133500,74898600,47250,47250,47250,47250,0
|
|
20240221,133400,74898600,47250,47050,47250,47050,100
|
|
20240221,133300,70182150,47050,47050,47050,47050,0
|
|
20240221,133200,70182150,47050,47050,47050,47050,0
|
|
20240221,133100,70182150,47050,47050,47050,47050,0
|
|
20240221,133000,70182150,47050,47050,47050,47050,0
|
|
20240221,132900,70182150,47050,47050,47050,47050,0
|
|
20240221,132800,70182150,47050,47050,47050,47050,0
|
|
20240221,132700,70182150,47050,47050,47050,47050,0
|
|
20240221,132600,70182150,47050,47050,47050,47050,0
|
|
20240221,132500,70182150,47050,47050,47050,47050,0
|
|
20240221,132400,70182150,47050,47050,47050,47050,0
|
|
20240221,132300,70182150,47050,47050,47050,47050,0
|
|
20240221,132200,70182150,47050,47050,47050,47050,0
|
|
20240221,132100,70182150,47050,47050,47050,47050,0
|
|
20240221,132000,70182150,47050,47050,47050,47050,0
|
|
20240221,131900,70182150,47050,47050,47050,47050,14
|
|
20240221,131800,69523450,47150,47150,47150,47150,0
|
|
20240221,131700,69523450,47150,47150,47150,47150,0
|
|
20240221,131600,69523450,47150,47150,47150,47150,0
|
|
20240221,131500,69523450,47150,47150,47150,47150,0
|
|
20240221,131400,69523450,47150,47150,47150,47150,0
|
|
20240221,131300,69523450,47150,47150,47150,47150,0
|
|
20240221,131200,69523450,47150,47150,47150,47150,0
|
|
20240221,131100,69523450,47150,47150,47150,47150,0
|
|
20240221,131000,69523450,47150,47150,47150,47150,0
|
|
20240221,130900,69523450,47150,47050,47150,47050,3
|
|
20240221,130800,69382100,47150,47150,47150,47150,0
|
|
20240221,130700,69382100,47150,47150,47150,47150,0
|
|
20240221,130600,69382100,47150,47150,47150,47150,0
|
|
20240221,130500,69382100,47150,47150,47150,47150,0
|
|
20240221,130400,69382100,47150,47150,47150,47150,0
|
|
20240221,130300,69382100,47150,47150,47150,47150,0
|
|
20240221,130200,69382100,47150,47150,47150,47150,0
|
|
20240221,130100,69382100,47150,47150,47150,47150,3
|
|
20240221,130000,69240650,47150,47150,47150,47150,5
|
|
20240221,125900,69004900,47200,47200,47200,47200,0
|
|
20240221,125800,69004900,47200,47200,47200,47200,0
|
|
20240221,125700,69004900,47200,47200,47200,47200,0
|
|
20240221,125600,69004900,47200,47200,47200,47200,0
|
|
20240221,125500,69004900,47200,47200,47200,47200,0
|
|
20240221,125400,69004900,47200,47200,47200,47200,1
|
|
20240221,125300,68957700,47150,47150,47150,47150,0
|
|
20240221,125200,68957700,47150,47150,47150,47150,0
|
|
20240221,125100,68957700,47150,47150,47150,47150,1
|
|
20240221,125000,68910550,47150,47150,47150,47150,0
|
|
20240221,124900,68910550,47150,47150,47150,47150,0
|
|
20240221,124800,68910550,47150,47150,47150,47150,0
|
|
20240221,124700,68910550,47150,47150,47150,47150,0
|
|
20240221,124600,68910550,47150,47150,47150,47150,82
|
|
20240221,124500,65044250,47150,47150,47150,47150,0
|
|
20240221,124400,65044250,47150,47150,47150,47150,0
|
|
20240221,124300,65044250,47150,47150,47150,47150,0
|
|
20240221,124200,65044250,47150,47150,47150,47150,0
|
|
20240221,124100,65044250,47150,47150,47150,47150,0
|
|
20240221,124000,65044250,47150,47150,47150,47150,0
|
|
20240221,123900,65044250,47150,47150,47150,47150,0
|
|
20240221,123800,65044250,47150,47150,47150,47150,0
|
|
20240221,123700,65044250,47150,47150,47150,47150,0
|
|
20240221,123600,65044250,47150,47150,47150,47150,0
|
|
20240221,123500,65044250,47150,47150,47150,47150,0
|
|
20240221,123400,65044250,47150,47150,47150,47150,277
|
|
20240221,123300,51983700,47150,47150,47150,47150,0
|
|
20240221,123200,51983700,47150,47150,47150,47150,0
|
|
20240221,123100,51983700,47150,47150,47150,47150,0
|
|
20240221,123000,51983700,47150,47150,47150,47150,0
|
|
20240221,122900,51983700,47150,47150,47150,47150,0
|
|
20240221,122800,51983700,47150,47150,47150,47150,0
|
|
20240221,122700,51983700,47150,47150,47150,47150,0
|
|
20240221,122600,51983700,47150,47150,47150,47150,0
|
|
20240221,122500,51983700,47150,47200,47200,47150,35
|
|
20240221,122400,50331750,47250,47250,47250,47250,0
|
|
20240221,122300,50331750,47250,47250,47250,47250,0
|
|
20240221,122200,50331750,47250,47250,47250,47250,0
|
|
20240221,122100,50331750,47250,47250,47250,47250,0
|
|
20240221,122000,50331750,47250,47250,47250,47250,0
|
|
20240221,121900,50331750,47250,47250,47250,47250,0
|
|
20240221,121800,50331750,47250,47250,47250,47250,0
|
|
20240221,121700,50331750,47250,47250,47250,47250,23
|
|
20240221,121600,49245000,47200,47200,47200,47200,0
|
|
20240221,121500,49245000,47200,47200,47200,47200,0
|
|
20240221,121400,49245000,47200,47200,47200,47200,0
|
|
20240221,121300,49245000,47200,47200,47200,47200,0
|
|
20240221,121200,49245000,47200,47200,47200,47200,1
|
|
20240221,121100,49197800,47250,47250,47250,47250,0
|
|
20240221,121000,49197800,47250,47250,47250,47250,1
|
|
20240221,120900,49150550,47200,47200,47200,47200,0
|
|
20240221,120800,49150550,47200,47200,47200,47200,1
|
|
20240221,120700,49103350,47200,47200,47200,47200,64
|
|
20240221,120600,46082550,47150,47150,47150,47150,0
|
|
20240221,120500,46082550,47150,47150,47150,47150,2
|
|
20240221,120400,45988250,47150,47150,47150,47150,0
|
|
20240221,120300,45988250,47150,47000,47150,47000,189
|
|
20240221,120200,37090600,46950,46950,46950,46950,0
|
|
20240221,120100,37090600,46950,46950,46950,46950,0
|
|
20240221,120000,37090600,46950,46950,46950,46950,1
|
|
20240221,115900,37043650,46950,46950,46950,46950,0
|
|
20240221,115800,37043650,46950,46950,46950,46950,0
|
|
20240221,115700,37043650,46950,46950,46950,46950,0
|
|
20240221,115600,37043650,46950,46950,46950,46950,0
|
|
20240221,115500,37043650,46950,46950,46950,46950,0
|
|
20240221,115400,37043650,46950,46950,46950,46950,0
|
|
20240221,115300,37043650,46950,46950,46950,46950,0
|
|
20240221,115200,37043650,46950,46950,46950,46950,0
|
|
20240221,115100,37043650,46950,46950,46950,46950,0
|
|
20240221,115000,37043650,46950,46950,46950,46950,0
|
|
20240221,114900,37043650,46950,46950,46950,46950,0
|
|
20240221,114800,37043650,46950,46950,46950,46950,4
|
|
20240221,114700,36855850,47000,47000,47000,47000,0
|
|
20240221,114600,36855850,47000,47000,47000,47000,80
|
|
20240221,114500,33095850,47000,47000,47000,47000,0
|
|
20240221,114400,33095850,47000,47000,47000,47000,0
|
|
20240221,114300,33095850,47000,47000,47000,47000,0
|
|
20240221,114200,33095850,47000,47000,47000,47000,0
|
|
20240221,114100,33095850,47000,47000,47000,47000,0
|
|
20240221,114000,33095850,47000,47000,47000,47000,0
|
|
20240221,113900,33095850,47000,47000,47000,47000,0
|
|
20240221,113800,33095850,47000,47000,47000,47000,0
|
|
20240221,113700,33095850,47000,47000,47000,47000,0
|
|
20240221,113600,33095850,47000,47000,47000,47000,0
|
|
20240221,113500,33095850,47000,47000,47000,47000,0
|
|
20240221,113400,33095850,47000,47000,47000,47000,0
|
|
20240221,113300,33095850,47000,47000,47000,47000,0
|
|
20240221,113200,33095850,47000,47000,47000,47000,0
|
|
20240221,113100,33095850,47000,47000,47000,47000,0
|
|
20240221,113000,33095850,47000,47000,47000,47000,0
|
|
20240221,112900,33095850,47000,47000,47000,47000,0
|
|
20240221,112800,33095850,47000,47000,47000,47000,0
|
|
20240221,112700,33095850,47000,47000,47000,47000,0
|
|
20240221,112600,33095850,47000,47000,47000,47000,0
|
|
20240221,112500,33095850,47000,47000,47000,47000,0
|
|
20240221,112400,33095850,47000,47000,47000,47000,0
|
|
20240221,112300,33095850,47000,47000,47000,47000,0
|
|
20240221,112200,33095850,47000,47000,47000,47000,10
|
|
20240221,112100,32625850,47000,47000,47000,47000,0
|
|
20240221,112000,32625850,47000,47000,47000,47000,0
|
|
20240221,111900,32625850,47000,47000,47000,47000,0
|
|
20240221,111800,32625850,47000,47000,47000,47000,0
|
|
20240221,111700,32625850,47000,47000,47000,47000,0
|
|
20240221,111600,32625850,47000,47000,47000,47000,0
|
|
20240221,111500,32625850,47000,47000,47000,47000,0
|
|
20240221,111400,32625850,47000,47000,47000,47000,0
|
|
20240221,111300,32625850,47000,47000,47000,47000,0
|
|
20240221,111200,32625850,47000,47000,47000,47000,1
|
|
20240221,111100,32578850,47000,47000,47000,47000,24
|
|
20240221,111000,31450850,47000,47000,47000,47000,0
|
|
20240221,110900,31450850,47000,47000,47000,47000,0
|
|
20240221,110800,31450850,47000,47000,47000,47000,3
|
|
20240221,110700,31309850,47000,47000,47000,47000,25
|
|
20240221,110600,30134850,47000,47000,47000,47000,22
|
|
20240221,110500,29100850,46950,46950,46950,46950,0
|
|
20240221,110400,29100850,46950,46950,46950,46950,20
|
|
20240221,110300,28161850,46850,46850,46850,46850,0
|
|
20240221,110200,28161850,46850,46900,46900,46850,75
|
|
20240221,110100,24647600,46950,46950,46950,46950,30
|
|
20240221,110000,23239100,46950,46950,46950,46950,0
|
|
20240221,105900,23239100,46950,46950,46950,46950,0
|
|
20240221,105800,23239100,46950,46950,46950,46950,0
|
|
20240221,105700,23239100,46950,46950,46950,46950,0
|
|
20240221,105600,23239100,46950,47000,47000,46950,28
|
|
20240221,105500,21923250,47050,47050,47050,47050,0
|
|
20240221,105400,21923250,47050,47050,47050,47050,2
|
|
20240221,105300,21829150,47050,47050,47050,47050,62
|
|
20240221,105200,18912050,47050,47050,47050,47050,0
|
|
20240221,105100,18912050,47050,47050,47050,47050,0
|
|
20240221,105000,18912050,47050,47050,47050,47050,0
|
|
20240221,104900,18912050,47050,47050,47050,47050,0
|
|
20240221,104800,18912050,47050,47050,47050,47050,0
|
|
20240221,104700,18912050,47050,47050,47050,47050,0
|
|
20240221,104600,18912050,47050,47050,47050,47050,0
|
|
20240221,104500,18912050,47050,47050,47050,47050,0
|
|
20240221,104400,18912050,47050,47050,47050,47050,0
|
|
20240221,104300,18912050,47050,47050,47050,47050,80
|
|
20240221,104200,15148050,47050,47000,47050,47000,135
|
|
20240221,104100,8796550,47000,47000,47000,47000,0
|
|
20240221,104000,8796550,47000,47000,47000,47000,0
|
|
20240221,103900,8796550,47000,47000,47000,47000,0
|
|
20240221,103800,8796550,47000,47000,47000,47000,0
|
|
20240221,103700,8796550,47000,47000,47000,47000,0
|
|
20240221,103600,8796550,47000,47000,47000,47000,68
|
|
20240221,103500,5600550,47000,47000,47000,47000,0
|
|
20240221,103400,5600550,47000,47000,47000,47000,3
|
|
20240221,103300,5459550,47050,47050,47050,47050,0
|
|
20240221,103200,5459550,47050,47050,47050,47050,0
|
|
20240221,103100,5459550,47050,47050,47050,47050,0
|
|
20240221,103000,5459550,47050,47050,47050,47050,0
|
|
20240221,102900,5459550,47050,47050,47050,47050,0
|
|
20240221,102800,5459550,47050,47050,47050,47050,0
|
|
20240221,102700,5459550,47050,47050,47050,47050,0
|
|
20240221,102600,5459550,47050,47050,47050,47050,0
|
|
20240221,102500,5459550,47050,47050,47050,47050,0
|
|
20240221,102400,5459550,47050,47050,47050,47050,0
|
|
20240221,102300,5459550,47050,47050,47050,47050,0
|
|
20240221,102200,5459550,47050,47050,47050,47050,0
|
|
20240221,102100,5459550,47050,47050,47050,47050,0
|
|
20240221,102000,5459550,47050,47050,47050,47050,0
|
|
20240221,101900,5459550,47050,47050,47050,47050,0
|
|
20240221,101800,5459550,47050,47050,47050,47050,0
|
|
20240221,101700,5459550,47050,47050,47050,47050,0
|
|
20240221,101600,5459550,47050,47050,47050,47050,0
|
|
20240221,101500,5459550,47050,47050,47050,47050,0
|
|
20240221,101400,5459550,47050,47050,47050,47050,0
|
|
20240221,101300,5459550,47050,47050,47050,47050,0
|
|
20240221,101200,5459550,47050,47050,47050,47050,0
|
|
20240221,101100,5459550,47050,47050,47050,47050,0
|
|
20240221,101000,5459550,47050,47050,47050,47050,0
|
|
20240221,100900,5459550,47050,47050,47050,47050,0
|
|
20240221,100800,5459550,47050,47050,47050,47050,0
|
|
20240221,100700,5459550,47050,47050,47050,47050,0
|
|
20240221,100600,5459550,47050,47050,47050,47050,11
|
|
20240221,100500,4942000,47050,47050,47050,47050,0
|
|
20240221,100400,4942000,47050,47050,47050,47050,0
|
|
20240221,100300,4942000,47050,47050,47050,47050,0
|
|
20240221,100200,4942000,47050,47050,47050,47050,0
|
|
20240221,100100,4942000,47050,47050,47050,47050,0
|
|
20240221,100000,4942000,47050,47050,47050,47050,1
|
|
20240221,095900,4894950,46950,46950,46950,46950,0
|
|
20240221,095800,4894950,46950,46950,46950,46950,0
|
|
20240221,095700,4894950,46950,46950,46950,46950,0
|
|
20240221,095600,4894950,46950,46950,46950,46950,0
|
|
20240221,095500,4894950,46950,46950,46950,46950,0
|
|
20240221,095400,4894950,46950,46950,46950,46950,0
|
|
20240221,095300,4894950,46950,46950,46950,46950,0
|
|
20240221,095200,4894950,46950,46950,46950,46950,2
|
|
20240221,095100,4801050,46900,46900,46900,46900,0
|
|
20240221,095000,4801050,46900,46900,46900,46900,2
|
|
20240221,094900,4707250,46900,46900,46900,46900,13
|
|
20240221,094800,4097550,47000,47000,47000,47000,0
|
|
20240221,094700,4097550,47000,47000,47000,47000,0
|
|
20240221,094600,4097550,47000,47000,47000,47000,3
|
|
20240221,094500,3956550,47000,47000,47000,47000,0
|
|
20240221,094400,3956550,47000,47000,47000,47000,1
|
|
20240221,094300,3909550,47000,47000,47000,47000,1
|
|
20240221,094200,3862550,47050,47050,47050,47050,30
|
|
20240221,094100,2451050,47100,47100,47100,47100,0
|
|
20240221,094000,2451050,47100,47100,47100,47100,0
|
|
20240221,093900,2451050,47100,47100,47100,47100,0
|
|
20240221,093800,2451050,47100,47100,47100,47100,0
|
|
20240221,093700,2451050,47100,47100,47100,47100,0
|
|
20240221,093600,2451050,47100,47100,47100,47100,0
|
|
20240221,093500,2451050,47100,47100,47100,47100,0
|
|
20240221,093400,2451050,47100,47100,47100,47100,0
|
|
20240221,093300,2451050,47100,47100,47100,47100,0
|
|
20240221,093200,2451050,47100,47100,47100,47100,0
|
|
20240221,093100,2451050,47100,47100,47100,47100,0
|
|
20240221,093000,2451050,47100,47100,47100,47100,0
|
|
20240221,092900,2451050,47100,47100,47100,47100,0
|
|
20240221,092800,2451050,47100,47100,47100,47100,8
|
|
20240221,092700,2074250,47100,47100,47100,47100,0
|
|
20240221,092600,2074250,47100,47100,47100,47100,0
|
|
20240221,092500,2074250,47100,47100,47100,47100,3
|
|
20240221,092400,1932950,47100,47100,47100,47100,1
|
|
20240221,092300,1885850,47150,47150,47150,47150,0
|
|
20240221,092200,1885850,47150,47150,47150,47150,0
|
|
20240221,092100,1885850,47150,47200,47200,47150,25
|
|
20240221,092000,706050,47150,47050,47150,47050,9
|
|
20240221,091900,282000,47000,47000,47000,47000,0
|
|
20240221,091800,282000,47000,47000,47000,47000,0
|
|
20240221,091700,282000,47000,47000,47000,47000,0
|
|
20240221,091600,282000,47000,47000,47000,47000,0
|
|
20240221,091500,282000,47000,47000,47000,47000,0
|
|
20240221,091400,282000,47000,47000,47000,47000,0
|
|
20240221,091300,282000,47000,47000,47000,47000,0
|
|
20240221,091200,282000,47000,47000,47000,47000,0
|
|
20240221,091100,282000,47000,47000,47000,47000,0
|
|
20240221,091000,282000,47000,47000,47000,47000,0
|
|
20240221,090900,282000,47000,47000,47000,47000,1
|
|
20240221,090800,235000,47000,47000,47000,47000,0
|
|
20240221,090700,235000,47000,47000,47000,47000,0
|
|
20240221,090600,235000,47000,47000,47000,47000,0
|
|
20240221,090500,235000,47000,47000,47000,47000,0
|
|
20240221,090400,235000,47000,47000,47000,47000,0
|
|
20240221,090300,235000,47000,47000,47000,47000,0
|
|
20240221,090200,235000,47000,47000,47000,47000,0
|
|
20240221,090100,235000,47000,47000,47000,47000,0
|
|
20240221,090000,235000,47000,47000,47000,47000,5
|