618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191500,87965100,8210,8210,8210,8210,20
|
|
20240221,191400,87965100,8210,8210,8210,8210,0
|
|
20240221,191300,87965100,8210,8210,8210,8210,0
|
|
20240221,191200,87965100,8210,8210,8210,8210,0
|
|
20240221,191100,87965100,8210,8210,8210,8210,0
|
|
20240221,191000,87965100,8210,8210,8210,8210,0
|
|
20240221,190900,87965100,8210,8210,8210,8210,0
|
|
20240221,190800,87965100,8210,8210,8210,8210,0
|
|
20240221,190700,87965100,8210,8210,8210,8210,0
|
|
20240221,190600,87965100,8210,8210,8210,8210,0
|
|
20240221,190500,87965100,8210,8210,8210,8210,0
|
|
20240221,190400,87965100,8210,8210,8210,8210,0
|
|
20240221,190300,87965100,8210,8210,8210,8210,0
|
|
20240221,190200,87965100,8210,8210,8210,8210,0
|
|
20240221,190100,87965100,8210,8210,8210,8210,0
|
|
20240221,190000,87965100,8210,8210,8210,8210,0
|
|
20240221,185900,87965100,8210,8210,8210,8210,0
|
|
20240221,185800,87965100,8210,8210,8210,8210,0
|
|
20240221,185700,87965100,8210,8210,8210,8210,0
|
|
20240221,185600,87965100,8210,8210,8210,8210,0
|
|
20240221,185500,87965100,8210,8210,8210,8210,0
|
|
20240221,185400,87965100,8210,8210,8210,8210,0
|
|
20240221,185300,87965100,8210,8210,8210,8210,0
|
|
20240221,185200,87965100,8210,8210,8210,8210,0
|
|
20240221,185100,87965100,8210,8210,8210,8210,0
|
|
20240221,185000,87965100,8210,8210,8210,8210,0
|
|
20240221,184900,87965100,8210,8210,8210,8210,0
|
|
20240221,184800,87965100,8210,8210,8210,8210,0
|
|
20240221,184700,87965100,8210,8210,8210,8210,0
|
|
20240221,184600,87965100,8210,8210,8210,8210,0
|
|
20240221,184500,87965100,8210,8210,8210,8210,20
|
|
20240221,184400,87965100,8210,8210,8210,8210,0
|
|
20240221,184300,87965100,8210,8210,8210,8210,0
|
|
20240221,184200,87965100,8210,8210,8210,8210,0
|
|
20240221,184100,87965100,8210,8210,8210,8210,0
|
|
20240221,184000,87965100,8210,8210,8210,8210,0
|
|
20240221,183900,87965100,8210,8210,8210,8210,0
|
|
20240221,183800,87965100,8210,8210,8210,8210,0
|
|
20240221,183700,87965100,8210,8210,8210,8210,0
|
|
20240221,183600,87965100,8210,8210,8210,8210,0
|
|
20240221,183500,87965100,8210,8210,8210,8210,0
|
|
20240221,183400,87965100,8210,8210,8210,8210,0
|
|
20240221,183300,87965100,8210,8210,8210,8210,0
|
|
20240221,183200,87965100,8210,8210,8210,8210,0
|
|
20240221,183100,87965100,8210,8210,8210,8210,0
|
|
20240221,183000,87965100,8210,8210,8210,8210,0
|
|
20240221,182900,87965100,8210,8210,8210,8210,0
|
|
20240221,182800,87965100,8210,8210,8210,8210,0
|
|
20240221,182700,87965100,8210,8210,8210,8210,0
|
|
20240221,182600,87965100,8210,8210,8210,8210,0
|
|
20240221,182500,87965100,8210,8210,8210,8210,0
|
|
20240221,182400,87965100,8210,8210,8210,8210,0
|
|
20240221,182300,87965100,8210,8210,8210,8210,0
|
|
20240221,182200,87965100,8210,8210,8210,8210,0
|
|
20240221,182100,87965100,8210,8210,8210,8210,0
|
|
20240221,182000,87965100,8210,8210,8210,8210,0
|
|
20240221,181900,87965100,8210,8210,8210,8210,0
|
|
20240221,181800,87965100,8210,8210,8210,8210,0
|
|
20240221,181700,87965100,8210,8210,8210,8210,0
|
|
20240221,181600,87965100,8210,8210,8210,8210,0
|
|
20240221,181500,87965100,8210,8210,8210,8210,20
|
|
20240221,181400,87965100,8210,8210,8210,8210,0
|
|
20240221,181300,87965100,8210,8210,8210,8210,0
|
|
20240221,181200,87965100,8210,8210,8210,8210,0
|
|
20240221,181100,87965100,8210,8210,8210,8210,0
|
|
20240221,181000,87965100,8210,8210,8210,8210,0
|
|
20240221,180900,87965100,8210,8210,8210,8210,0
|
|
20240221,180800,87965100,8210,8210,8210,8210,0
|
|
20240221,180700,87965100,8210,8210,8210,8210,0
|
|
20240221,180600,87965100,8210,8210,8210,8210,0
|
|
20240221,180500,87965100,8210,8210,8210,8210,0
|
|
20240221,180400,87965100,8210,8210,8210,8210,0
|
|
20240221,180300,87965100,8210,8210,8210,8210,0
|
|
20240221,180200,87965100,8210,8210,8210,8210,0
|
|
20240221,180100,87965100,8210,8210,8210,8210,0
|
|
20240221,180000,87965100,8210,8210,8210,8210,0
|
|
20240221,175900,87965100,8210,8210,8210,8210,0
|
|
20240221,175800,87965100,8210,8210,8210,8210,0
|
|
20240221,175700,87965100,8210,8210,8210,8210,0
|
|
20240221,175600,87965100,8210,8210,8210,8210,0
|
|
20240221,175500,87965100,8210,8210,8210,8210,0
|
|
20240221,175400,87965100,8210,8210,8210,8210,0
|
|
20240221,175300,87965100,8210,8210,8210,8210,0
|
|
20240221,175200,87965100,8210,8210,8210,8210,0
|
|
20240221,175100,87965100,8210,8210,8210,8210,0
|
|
20240221,175000,87965100,8210,8210,8210,8210,0
|
|
20240221,174900,87965100,8210,8210,8210,8210,0
|
|
20240221,174800,87965100,8210,8210,8210,8210,0
|
|
20240221,174700,87965100,8210,8210,8210,8210,0
|
|
20240221,174600,87965100,8210,8210,8210,8210,0
|
|
20240221,174500,87965100,8210,8210,8210,8210,20
|
|
20240221,174400,87965100,8210,8210,8210,8210,0
|
|
20240221,174300,87965100,8210,8210,8210,8210,0
|
|
20240221,174200,87965100,8210,8210,8210,8210,0
|
|
20240221,174100,87965100,8210,8210,8210,8210,0
|
|
20240221,174000,87965100,8210,8210,8210,8210,0
|
|
20240221,173900,87965100,8210,8210,8210,8210,0
|
|
20240221,173800,87965100,8210,8210,8210,8210,0
|
|
20240221,173700,87965100,8210,8210,8210,8210,0
|
|
20240221,173600,87965100,8210,8210,8210,8210,0
|
|
20240221,173500,87965100,8210,8210,8210,8210,0
|
|
20240221,173400,87965100,8210,8210,8210,8210,0
|
|
20240221,173300,87965100,8210,8210,8210,8210,0
|
|
20240221,173200,87965100,8210,8210,8210,8210,0
|
|
20240221,173100,87965100,8210,8210,8210,8210,0
|
|
20240221,173000,87965100,8210,8210,8210,8210,0
|
|
20240221,172900,87965100,8210,8210,8210,8210,0
|
|
20240221,172800,87965100,8210,8210,8210,8210,0
|
|
20240221,172700,87965100,8210,8210,8210,8210,0
|
|
20240221,172600,87965100,8210,8210,8210,8210,0
|
|
20240221,172500,87965100,8210,8210,8210,8210,0
|
|
20240221,172400,87965100,8210,8210,8210,8210,0
|
|
20240221,172300,87965100,8210,8210,8210,8210,0
|
|
20240221,172200,87965100,8210,8210,8210,8210,0
|
|
20240221,172100,87965100,8210,8210,8210,8210,0
|
|
20240221,172000,87965100,8210,8210,8210,8210,0
|
|
20240221,171900,87965100,8210,8210,8210,8210,0
|
|
20240221,171800,87965100,8210,8210,8210,8210,0
|
|
20240221,171700,87965100,8210,8210,8210,8210,0
|
|
20240221,171600,87965100,8210,8210,8210,8210,0
|
|
20240221,171500,87965100,8210,8210,8210,8210,20
|
|
20240221,171400,87965100,8210,8210,8210,8210,0
|
|
20240221,171300,87965100,8210,8210,8210,8210,0
|
|
20240221,171200,87965100,8210,8210,8210,8210,0
|
|
20240221,171100,87965100,8210,8210,8210,8210,0
|
|
20240221,171000,87965100,8210,8210,8210,8210,0
|
|
20240221,170900,87965100,8210,8210,8210,8210,0
|
|
20240221,170800,87965100,8210,8210,8210,8210,0
|
|
20240221,170700,87965100,8210,8210,8210,8210,0
|
|
20240221,170600,87965100,8210,8210,8210,8210,0
|
|
20240221,170500,87965100,8210,8210,8210,8210,0
|
|
20240221,170400,87965100,8210,8210,8210,8210,0
|
|
20240221,170300,87965100,8210,8210,8210,8210,0
|
|
20240221,170200,87965100,8210,8210,8210,8210,0
|
|
20240221,170100,87965100,8210,8210,8210,8210,0
|
|
20240221,170000,87965100,8210,8210,8210,8210,0
|
|
20240221,165900,87965100,8210,8210,8210,8210,0
|
|
20240221,165800,87965100,8210,8210,8210,8210,0
|
|
20240221,165700,87965100,8210,8210,8210,8210,0
|
|
20240221,165600,87965100,8210,8210,8210,8210,0
|
|
20240221,165500,87965100,8210,8210,8210,8210,0
|
|
20240221,165400,87965100,8210,8210,8210,8210,0
|
|
20240221,165300,87965100,8210,8210,8210,8210,0
|
|
20240221,165200,87965100,8210,8210,8210,8210,0
|
|
20240221,165100,87965100,8210,8210,8210,8210,0
|
|
20240221,165000,87965100,8210,8210,8210,8210,0
|
|
20240221,164900,87965100,8210,8210,8210,8210,0
|
|
20240221,164800,87965100,8210,8210,8210,8210,0
|
|
20240221,164700,87965100,8210,8210,8210,8210,0
|
|
20240221,164600,87965100,8210,8210,8210,8210,0
|
|
20240221,164500,87965100,8210,8210,8210,8210,20
|
|
20240221,164400,87965100,8210,8210,8210,8210,0
|
|
20240221,164300,87965100,8210,8210,8210,8210,0
|
|
20240221,164200,87965100,8210,8210,8210,8210,0
|
|
20240221,164100,87965100,8210,8210,8210,8210,0
|
|
20240221,164000,87965100,8210,8210,8210,8210,0
|
|
20240221,163900,87965100,8210,8210,8210,8210,0
|
|
20240221,163800,87965100,8210,8210,8210,8210,0
|
|
20240221,163700,87965100,8210,8210,8210,8210,0
|
|
20240221,163600,87965100,8210,8210,8210,8210,0
|
|
20240221,163500,87965100,8210,8210,8210,8210,0
|
|
20240221,163400,87965100,8210,8210,8210,8210,0
|
|
20240221,163300,87965100,8210,8210,8210,8210,0
|
|
20240221,163200,87965100,8210,8210,8210,8210,0
|
|
20240221,163100,87965100,8210,8210,8210,8210,0
|
|
20240221,163000,87965100,8210,8210,8210,8210,0
|
|
20240221,162900,87965100,8210,8210,8210,8210,0
|
|
20240221,162800,87965100,8210,8210,8210,8210,0
|
|
20240221,162700,87965100,8210,8210,8210,8210,0
|
|
20240221,162600,87965100,8210,8210,8210,8210,0
|
|
20240221,162500,87965100,8210,8210,8210,8210,0
|
|
20240221,162400,87965100,8210,8210,8210,8210,0
|
|
20240221,162300,87965100,8210,8210,8210,8210,0
|
|
20240221,162200,87965100,8210,8210,8210,8210,0
|
|
20240221,162100,87965100,8210,8210,8210,8210,0
|
|
20240221,162000,87965100,8210,8210,8210,8210,0
|
|
20240221,161900,87965100,8210,8210,8210,8210,0
|
|
20240221,161800,87965100,8210,8210,8210,8210,0
|
|
20240221,161700,87965100,8210,8210,8210,8210,0
|
|
20240221,161600,87965100,8210,8210,8210,8210,0
|
|
20240221,161500,87965100,8210,8210,8210,8210,20
|
|
20240221,161400,87965100,8210,8210,8210,8210,0
|
|
20240221,161300,87965100,8210,8210,8210,8210,0
|
|
20240221,161200,87965100,8210,8210,8210,8210,0
|
|
20240221,161100,87965100,8210,8210,8210,8210,0
|
|
20240221,161000,87965100,8210,8210,8210,8210,0
|
|
20240221,160900,87965100,8210,8210,8210,8210,0
|
|
20240221,160800,87965100,8210,8210,8210,8210,0
|
|
20240221,160700,87965100,8210,8210,8210,8210,0
|
|
20240221,160600,87965100,8210,8210,8210,8210,0
|
|
20240221,160500,87965100,8210,8210,8210,8210,0
|
|
20240221,160400,87965100,8210,8210,8210,8210,0
|
|
20240221,160300,87965100,8210,8210,8210,8210,0
|
|
20240221,160200,87965100,8210,8210,8210,8210,0
|
|
20240221,160100,87965100,8210,8210,8210,8210,0
|
|
20240221,160000,87965100,8210,8210,8210,8210,0
|
|
20240221,155900,87965100,8210,8210,8210,8210,0
|
|
20240221,155800,87965100,8210,8210,8210,8210,0
|
|
20240221,155700,87965100,8210,8210,8210,8210,0
|
|
20240221,155600,87965100,8210,8210,8210,8210,0
|
|
20240221,155500,87965100,8210,8210,8210,8210,0
|
|
20240221,155400,87965100,8210,8210,8210,8210,0
|
|
20240221,155300,87965100,8210,8210,8210,8210,0
|
|
20240221,155200,87965100,8210,8210,8210,8210,0
|
|
20240221,155100,87965100,8210,8210,8210,8210,0
|
|
20240221,155000,87965100,8210,8210,8210,8210,0
|
|
20240221,154900,87965100,8210,8210,8210,8210,0
|
|
20240221,154800,87965100,8210,8210,8210,8210,0
|
|
20240221,154700,87965100,8210,8210,8210,8210,0
|
|
20240221,154600,87965100,8210,8210,8210,8210,0
|
|
20240221,154500,87965100,8210,8210,8210,8210,20
|
|
20240221,154400,87965100,8210,8210,8210,8210,0
|
|
20240221,154300,87965100,8210,8210,8210,8210,0
|
|
20240221,154200,87965100,8210,8210,8210,8210,0
|
|
20240221,154100,87965100,8210,8210,8210,8210,0
|
|
20240221,154000,87965100,8210,8210,8210,8210,0
|
|
20240221,153900,87965100,8210,8210,8210,8210,0
|
|
20240221,153800,87965100,8210,8210,8210,8210,0
|
|
20240221,153700,87965100,8210,8210,8210,8210,0
|
|
20240221,153600,87965100,8210,8210,8210,8210,0
|
|
20240221,153500,87965100,8210,8210,8210,8210,0
|
|
20240221,153400,87965100,8210,8210,8210,8210,0
|
|
20240221,153300,87965100,8210,8210,8210,8210,0
|
|
20240221,153200,87965100,8210,8210,8210,8210,0
|
|
20240221,153100,87965100,8210,8210,8210,8210,0
|
|
20240221,153000,87965100,8210,8210,8210,8210,20
|
|
20240221,152900,87800900,8200,8200,8200,8200,0
|
|
20240221,152800,87800900,8200,8200,8200,8200,0
|
|
20240221,152700,87800900,8200,8200,8200,8200,0
|
|
20240221,152600,87800900,8200,8200,8200,8200,0
|
|
20240221,152500,87800900,8200,8200,8200,8200,0
|
|
20240221,152400,87800900,8200,8200,8200,8200,0
|
|
20240221,152300,87800900,8200,8200,8200,8200,0
|
|
20240221,152200,87800900,8200,8200,8200,8200,0
|
|
20240221,152100,87800900,8200,8200,8200,8200,0
|
|
20240221,152000,87800900,8200,8200,8200,8200,0
|
|
20240221,151900,87800900,8200,8200,8200,8200,5
|
|
20240221,151800,87759900,8200,8180,8200,8180,521
|
|
20240221,151700,83498100,8180,8180,8180,8180,5
|
|
20240221,151600,83457200,8180,8190,8190,8180,453
|
|
20240221,151500,79751440,8200,8200,8200,8200,0
|
|
20240221,151400,79751440,8200,8200,8200,8200,0
|
|
20240221,151300,79751440,8200,8200,8200,8200,0
|
|
20240221,151200,79751440,8200,8200,8200,8200,0
|
|
20240221,151100,79751440,8200,8200,8200,8200,0
|
|
20240221,151000,79751440,8200,8200,8200,8200,6
|
|
20240221,150900,79702240,8200,8200,8200,8200,10
|
|
20240221,150800,79620240,8200,8200,8200,8200,0
|
|
20240221,150700,79620240,8200,8200,8200,8200,0
|
|
20240221,150600,79620240,8200,8200,8200,8200,0
|
|
20240221,150500,79620240,8200,8200,8200,8200,0
|
|
20240221,150400,79620240,8200,8200,8200,8200,0
|
|
20240221,150300,79620240,8200,8200,8200,8200,0
|
|
20240221,150200,79620240,8200,8200,8200,8200,43
|
|
20240221,150100,79267640,8200,8200,8200,8200,0
|
|
20240221,150000,79267640,8200,8200,8200,8200,1
|
|
20240221,145900,79259440,8200,8200,8200,8200,0
|
|
20240221,145800,79259440,8200,8200,8200,8200,0
|
|
20240221,145700,79259440,8200,8200,8200,8200,0
|
|
20240221,145600,79259440,8200,8200,8200,8200,0
|
|
20240221,145500,79259440,8200,8200,8200,8200,0
|
|
20240221,145400,79259440,8200,8200,8200,8200,0
|
|
20240221,145300,79259440,8200,8200,8200,8200,150
|
|
20240221,145200,78029440,8210,8210,8210,8210,0
|
|
20240221,145100,78029440,8210,8200,8210,8200,100
|
|
20240221,145000,77209230,8180,8180,8180,8180,30
|
|
20240221,144900,76963830,8190,8200,8200,8180,840
|
|
20240221,144800,70081350,8200,8200,8200,8200,10
|
|
20240221,144700,69999350,8210,8210,8210,8210,0
|
|
20240221,144600,69999350,8210,8210,8210,8210,10
|
|
20240221,144500,69917250,8210,8210,8210,8210,0
|
|
20240221,144400,69917250,8210,8210,8210,8210,1
|
|
20240221,144300,69909040,8180,8180,8180,8180,5
|
|
20240221,144200,69868140,8180,8180,8180,8180,0
|
|
20240221,144100,69868140,8180,8180,8180,8180,0
|
|
20240221,144000,69868140,8180,8180,8180,8180,0
|
|
20240221,143900,69868140,8180,8190,8190,8180,225
|
|
20240221,143800,68027140,8200,8200,8200,8200,0
|
|
20240221,143700,68027140,8200,8200,8200,8200,0
|
|
20240221,143600,68027140,8200,8200,8200,8200,0
|
|
20240221,143500,68027140,8200,8200,8200,8200,10
|
|
20240221,143400,67945140,8210,8210,8210,8210,90
|
|
20240221,143300,67206240,8210,8210,8210,8210,413
|
|
20240221,143200,63815510,8210,8210,8210,8200,126
|
|
20240221,143100,62781090,8210,8210,8210,8210,1
|
|
20240221,143000,62772880,8190,8190,8190,8190,0
|
|
20240221,142900,62772880,8190,8190,8190,8190,0
|
|
20240221,142800,62772880,8190,8190,8190,8190,1
|
|
20240221,142700,62764690,8180,8180,8180,8180,0
|
|
20240221,142600,62764690,8180,8180,8180,8180,0
|
|
20240221,142500,62764690,8180,8180,8180,8180,0
|
|
20240221,142400,62764690,8180,8180,8180,8180,0
|
|
20240221,142300,62764690,8180,8180,8180,8180,0
|
|
20240221,142200,62764690,8180,8180,8180,8180,0
|
|
20240221,142100,62764690,8180,8190,8190,8180,500
|
|
20240221,142000,58670310,8190,8190,8190,8190,0
|
|
20240221,141900,58670310,8190,8190,8190,8190,0
|
|
20240221,141800,58670310,8190,8190,8190,8190,0
|
|
20240221,141700,58670310,8190,8190,8190,8190,0
|
|
20240221,141600,58670310,8190,8190,8190,8190,0
|
|
20240221,141500,58670310,8190,8190,8190,8190,0
|
|
20240221,141400,58670310,8190,8190,8190,8190,0
|
|
20240221,141300,58670310,8190,8190,8190,8190,16
|
|
20240221,141200,58539270,8210,8210,8210,8210,0
|
|
20240221,141100,58539270,8210,8200,8210,8200,205
|
|
20240221,141000,56856230,8200,8200,8200,8200,4
|
|
20240221,140900,56823430,8210,8190,8210,8180,68
|
|
20240221,140800,56266910,8170,8180,8180,8170,622
|
|
20240221,140700,51182820,8190,8190,8190,8190,0
|
|
20240221,140600,51182820,8190,8190,8190,8190,187
|
|
20240221,140500,49651290,8200,8200,8200,8200,1
|
|
20240221,140400,49643090,8200,8200,8200,8200,0
|
|
20240221,140300,49643090,8200,8210,8210,8200,190
|
|
20240221,140200,48083570,8200,8200,8200,8200,0
|
|
20240221,140100,48083570,8200,8200,8200,8200,0
|
|
20240221,140000,48083570,8200,8200,8200,8200,0
|
|
20240221,135900,48083570,8200,8200,8200,8200,0
|
|
20240221,135800,48083570,8200,8200,8200,8200,0
|
|
20240221,135700,48083570,8200,8200,8200,8200,0
|
|
20240221,135600,48083570,8200,8200,8200,8200,0
|
|
20240221,135500,48083570,8200,8200,8200,8200,0
|
|
20240221,135400,48083570,8200,8200,8200,8200,0
|
|
20240221,135300,48083570,8200,8210,8210,8200,400
|
|
20240221,135200,44802830,8210,8210,8210,8210,0
|
|
20240221,135100,44802830,8210,8210,8210,8210,0
|
|
20240221,135000,44802830,8210,8210,8210,8210,37
|
|
20240221,134900,44499060,8210,8210,8210,8210,0
|
|
20240221,134800,44499060,8210,8210,8210,8210,0
|
|
20240221,134700,44499060,8210,8210,8210,8210,0
|
|
20240221,134600,44499060,8210,8210,8210,8210,0
|
|
20240221,134500,44499060,8210,8210,8210,8210,0
|
|
20240221,134400,44499060,8210,8210,8210,8210,0
|
|
20240221,134300,44499060,8210,8210,8210,8210,0
|
|
20240221,134200,44499060,8210,8210,8210,8210,0
|
|
20240221,134100,44499060,8210,8210,8210,8210,0
|
|
20240221,134000,44499060,8210,8210,8210,8210,3
|
|
20240221,133900,44474430,8210,8210,8210,8210,0
|
|
20240221,133800,44474430,8210,8210,8210,8210,130
|
|
20240221,133700,43407130,8210,8210,8210,8210,0
|
|
20240221,133600,43407130,8210,8210,8210,8210,0
|
|
20240221,133500,43407130,8210,8210,8210,8210,0
|
|
20240221,133400,43407130,8210,8210,8210,8210,5
|
|
20240221,133300,43366080,8210,8210,8210,8210,0
|
|
20240221,133200,43366080,8210,8210,8210,8210,5
|
|
20240221,133100,43325030,8200,8200,8200,8200,0
|
|
20240221,133000,43325030,8200,8200,8200,8200,0
|
|
20240221,132900,43325030,8200,8200,8200,8200,0
|
|
20240221,132800,43325030,8200,8200,8200,8200,0
|
|
20240221,132700,43325030,8200,8200,8200,8200,0
|
|
20240221,132600,43325030,8200,8200,8200,8200,0
|
|
20240221,132500,43325030,8200,8200,8200,8200,0
|
|
20240221,132400,43325030,8200,8200,8200,8200,0
|
|
20240221,132300,43325030,8200,8200,8200,8200,0
|
|
20240221,132200,43325030,8200,8200,8200,8200,0
|
|
20240221,132100,43325030,8200,8200,8200,8200,0
|
|
20240221,132000,43325030,8200,8220,8220,8200,170
|
|
20240221,131900,41930990,8200,8210,8210,8200,1000
|
|
20240221,131800,33726280,8210,8210,8210,8210,0
|
|
20240221,131700,33726280,8210,8210,8210,8210,100
|
|
20240221,131600,32905280,8210,8210,8210,8210,0
|
|
20240221,131500,32905280,8210,8210,8210,8210,10
|
|
20240221,131400,32823180,8230,8230,8230,8230,0
|
|
20240221,131300,32823180,8230,8230,8230,8230,0
|
|
20240221,131200,32823180,8230,8230,8230,8230,0
|
|
20240221,131100,32823180,8230,8230,8230,8230,0
|
|
20240221,131000,32823180,8230,8230,8230,8230,0
|
|
20240221,130900,32823180,8230,8230,8230,8230,0
|
|
20240221,130800,32823180,8230,8230,8230,8230,0
|
|
20240221,130700,32823180,8230,8230,8230,8230,0
|
|
20240221,130600,32823180,8230,8230,8230,8230,0
|
|
20240221,130500,32823180,8230,8230,8230,8230,0
|
|
20240221,130400,32823180,8230,8230,8230,8230,78
|
|
20240221,130300,32181240,8210,8210,8210,8210,0
|
|
20240221,130200,32181240,8210,8210,8210,8210,0
|
|
20240221,130100,32181240,8210,8210,8210,8210,0
|
|
20240221,130000,32181240,8210,8210,8210,8210,3
|
|
20240221,125900,32156610,8210,8210,8210,8210,0
|
|
20240221,125800,32156610,8210,8210,8210,8210,0
|
|
20240221,125700,32156610,8210,8210,8210,8210,0
|
|
20240221,125600,32156610,8210,8210,8210,8210,0
|
|
20240221,125500,32156610,8210,8210,8210,8210,0
|
|
20240221,125400,32156610,8210,8210,8210,8210,0
|
|
20240221,125300,32156610,8210,8210,8210,8210,0
|
|
20240221,125200,32156610,8210,8210,8210,8210,0
|
|
20240221,125100,32156610,8210,8210,8210,8210,12
|
|
20240221,125000,32058090,8210,8210,8210,8210,0
|
|
20240221,124900,32058090,8210,8210,8210,8210,1
|
|
20240221,124800,32049880,8230,8230,8230,8230,0
|
|
20240221,124700,32049880,8230,8230,8230,8230,0
|
|
20240221,124600,32049880,8230,8230,8230,8230,0
|
|
20240221,124500,32049880,8230,8230,8230,8230,1
|
|
20240221,124400,32041650,8240,8240,8240,8240,0
|
|
20240221,124300,32041650,8240,8240,8240,8240,0
|
|
20240221,124200,32041650,8240,8240,8240,8240,0
|
|
20240221,124100,32041650,8240,8240,8240,8240,0
|
|
20240221,124000,32041650,8240,8240,8240,8240,0
|
|
20240221,123900,32041650,8240,8240,8240,8240,0
|
|
20240221,123800,32041650,8240,8240,8240,8240,0
|
|
20240221,123700,32041650,8240,8240,8240,8240,0
|
|
20240221,123600,32041650,8240,8240,8240,8240,0
|
|
20240221,123500,32041650,8240,8240,8240,8240,0
|
|
20240221,123400,32041650,8240,8240,8240,8240,0
|
|
20240221,123300,32041650,8240,8240,8240,8240,0
|
|
20240221,123200,32041650,8240,8240,8240,8240,0
|
|
20240221,123100,32041650,8240,8240,8240,8240,0
|
|
20240221,123000,32041650,8240,8240,8240,8240,0
|
|
20240221,122900,32041650,8240,8240,8240,8240,0
|
|
20240221,122800,32041650,8240,8240,8240,8240,0
|
|
20240221,122700,32041650,8240,8210,8240,8210,30
|
|
20240221,122600,31794720,8210,8210,8210,8210,7
|
|
20240221,122500,31737250,8200,8200,8200,8200,0
|
|
20240221,122400,31737250,8200,8200,8200,8200,1
|
|
20240221,122300,31729050,8200,8200,8200,8200,0
|
|
20240221,122200,31729050,8200,8200,8200,8200,0
|
|
20240221,122100,31729050,8200,8210,8210,8200,159
|
|
20240221,122000,30423710,8210,8210,8210,8210,0
|
|
20240221,121900,30423710,8210,8210,8210,8210,0
|
|
20240221,121800,30423710,8210,8210,8210,8210,1
|
|
20240221,121700,30415500,8230,8230,8230,8230,0
|
|
20240221,121600,30415500,8230,8230,8230,8230,0
|
|
20240221,121500,30415500,8230,8230,8230,8230,0
|
|
20240221,121400,30415500,8230,8230,8230,8230,1
|
|
20240221,121300,30407270,8200,8200,8200,8200,0
|
|
20240221,121200,30407270,8200,8200,8200,8200,0
|
|
20240221,121100,30407270,8200,8200,8200,8200,3
|
|
20240221,121000,30382670,8200,8200,8200,8200,0
|
|
20240221,120900,30382670,8200,8200,8200,8200,26
|
|
20240221,120800,30169470,8200,8200,8200,8200,10
|
|
20240221,120700,30087470,8230,8230,8230,8230,0
|
|
20240221,120600,30087470,8230,8230,8230,8230,0
|
|
20240221,120500,30087470,8230,8230,8230,8230,0
|
|
20240221,120400,30087470,8230,8230,8230,8230,0
|
|
20240221,120300,30087470,8230,8230,8230,8230,0
|
|
20240221,120200,30087470,8230,8230,8230,8230,100
|
|
20240221,120100,29264470,8190,8190,8190,8190,0
|
|
20240221,120000,29264470,8190,8230,8230,8190,202
|
|
20240221,115900,27606140,8230,8230,8230,8230,0
|
|
20240221,115800,27606140,8230,8230,8230,8230,20
|
|
20240221,115700,27441540,8230,8230,8230,8230,0
|
|
20240221,115600,27441540,8230,8230,8230,8230,0
|
|
20240221,115500,27441540,8230,8230,8230,8230,0
|
|
20240221,115400,27441540,8230,8230,8230,8230,0
|
|
20240221,115300,27441540,8230,8230,8230,8230,0
|
|
20240221,115200,27441540,8230,8230,8230,8230,0
|
|
20240221,115100,27441540,8230,8230,8230,8230,0
|
|
20240221,115000,27441540,8230,8230,8230,8230,72
|
|
20240221,114900,26848980,8240,8240,8240,8240,0
|
|
20240221,114800,26848980,8240,8240,8240,8240,0
|
|
20240221,114700,26848980,8240,8240,8240,8240,0
|
|
20240221,114600,26848980,8240,8240,8240,8240,0
|
|
20240221,114500,26848980,8240,8240,8240,8240,0
|
|
20240221,114400,26848980,8240,8240,8240,8240,0
|
|
20240221,114300,26848980,8240,8240,8240,8240,0
|
|
20240221,114200,26848980,8240,8240,8240,8240,0
|
|
20240221,114100,26848980,8240,8240,8240,8240,0
|
|
20240221,114000,26848980,8240,8240,8240,8240,0
|
|
20240221,113900,26848980,8240,8240,8240,8240,0
|
|
20240221,113800,26848980,8240,8240,8240,8240,0
|
|
20240221,113700,26848980,8240,8240,8240,8240,0
|
|
20240221,113600,26848980,8240,8240,8240,8240,1
|
|
20240221,113500,26840740,8210,8210,8210,8210,0
|
|
20240221,113400,26840740,8210,8210,8210,8210,0
|
|
20240221,113300,26840740,8210,8210,8210,8210,0
|
|
20240221,113200,26840740,8210,8210,8210,8210,0
|
|
20240221,113100,26840740,8210,8210,8210,8210,0
|
|
20240221,113000,26840740,8210,8210,8210,8210,0
|
|
20240221,112900,26840740,8210,8210,8210,8210,0
|
|
20240221,112800,26840740,8210,8210,8210,8210,0
|
|
20240221,112700,26840740,8210,8210,8210,8210,0
|
|
20240221,112600,26840740,8210,8210,8210,8210,0
|
|
20240221,112500,26840740,8210,8210,8210,8210,0
|
|
20240221,112400,26840740,8210,8210,8210,8210,0
|
|
20240221,112300,26840740,8210,8210,8210,8210,0
|
|
20240221,112200,26840740,8210,8210,8210,8210,0
|
|
20240221,112100,26840740,8210,8210,8210,8210,0
|
|
20240221,112000,26840740,8210,8210,8210,8210,0
|
|
20240221,111900,26840740,8210,8210,8210,8210,0
|
|
20240221,111800,26840740,8210,8210,8210,8210,0
|
|
20240221,111700,26840740,8210,8210,8210,8210,0
|
|
20240221,111600,26840740,8210,8210,8210,8210,0
|
|
20240221,111500,26840740,8210,8210,8210,8210,0
|
|
20240221,111400,26840740,8210,8210,8210,8210,50
|
|
20240221,111300,26430240,8210,8230,8240,8210,51
|
|
20240221,111200,26011340,8210,8210,8210,8210,0
|
|
20240221,111100,26011340,8210,8210,8210,8210,0
|
|
20240221,111000,26011340,8210,8230,8230,8210,680
|
|
20240221,110900,20421880,8250,8250,8250,8250,0
|
|
20240221,110800,20421880,8250,8250,8250,8250,0
|
|
20240221,110700,20421880,8250,8250,8250,8250,0
|
|
20240221,110600,20421880,8250,8250,8250,8250,0
|
|
20240221,110500,20421880,8250,8250,8250,8250,0
|
|
20240221,110400,20421880,8250,8250,8250,8250,0
|
|
20240221,110300,20421880,8250,8250,8250,8250,0
|
|
20240221,110200,20421880,8250,8250,8250,8250,0
|
|
20240221,110100,20421880,8250,8250,8250,8250,0
|
|
20240221,110000,20421880,8250,8250,8250,8250,0
|
|
20240221,105900,20421880,8250,8250,8250,8250,0
|
|
20240221,105800,20421880,8250,8250,8250,8250,0
|
|
20240221,105700,20421880,8250,8250,8250,8250,0
|
|
20240221,105600,20421880,8250,8250,8250,8250,0
|
|
20240221,105500,20421880,8250,8250,8250,8250,0
|
|
20240221,105400,20421880,8250,8250,8250,8250,0
|
|
20240221,105300,20421880,8250,8250,8250,8250,0
|
|
20240221,105200,20421880,8250,8250,8250,8250,0
|
|
20240221,105100,20421880,8250,8240,8250,8240,2
|
|
20240221,105000,20405390,8240,8240,8240,8240,10
|
|
20240221,104900,20322990,8250,8230,8250,8230,8
|
|
20240221,104800,20257020,8230,8240,8240,8230,187
|
|
20240221,104700,18717990,8250,8250,8250,8250,0
|
|
20240221,104600,18717990,8250,8250,8250,8250,0
|
|
20240221,104500,18717990,8250,8250,8250,8250,0
|
|
20240221,104400,18717990,8250,8250,8250,8250,2
|
|
20240221,104300,18701490,8250,8250,8250,8250,3
|
|
20240221,104200,18676740,8240,8240,8240,8240,0
|
|
20240221,104100,18676740,8240,8240,8240,8240,0
|
|
20240221,104000,18676740,8240,8240,8240,8240,0
|
|
20240221,103900,18676740,8240,8240,8240,8240,0
|
|
20240221,103800,18676740,8240,8240,8240,8240,0
|
|
20240221,103700,18676740,8240,8250,8250,8240,2
|
|
20240221,103600,18660250,8240,8240,8240,8240,0
|
|
20240221,103500,18660250,8240,8240,8240,8240,0
|
|
20240221,103400,18660250,8240,8240,8250,8240,5
|
|
20240221,103300,18619040,8230,8230,8230,8230,3
|
|
20240221,103200,18594350,8230,8230,8230,8230,3
|
|
20240221,103100,18569660,8250,8220,8250,8220,99
|
|
20240221,103000,17754790,8220,8220,8220,8220,1
|
|
20240221,102900,17746570,8220,8240,8240,8220,40
|
|
20240221,102800,17417290,8240,8240,8240,8240,0
|
|
20240221,102700,17417290,8240,8240,8240,8240,0
|
|
20240221,102600,17417290,8240,8240,8240,8240,0
|
|
20240221,102500,17417290,8240,8240,8240,8240,0
|
|
20240221,102400,17417290,8240,8240,8240,8240,0
|
|
20240221,102300,17417290,8240,8240,8240,8240,0
|
|
20240221,102200,17417290,8240,8240,8240,8240,0
|
|
20240221,102100,17417290,8240,8240,8240,8240,0
|
|
20240221,102000,17417290,8240,8240,8240,8240,1
|
|
20240221,101900,17409050,8220,8220,8220,8220,0
|
|
20240221,101800,17409050,8220,8220,8220,8220,0
|
|
20240221,101700,17409050,8220,8220,8220,8220,0
|
|
20240221,101600,17409050,8220,8220,8220,8220,0
|
|
20240221,101500,17409050,8220,8220,8220,8220,0
|
|
20240221,101400,17409050,8220,8220,8220,8220,200
|
|
20240221,101300,15765050,8220,8220,8220,8220,0
|
|
20240221,101200,15765050,8220,8220,8220,8220,182
|
|
20240221,101100,14269010,8250,8250,8250,8250,1
|
|
20240221,101000,14260760,8210,8210,8210,8210,0
|
|
20240221,100900,14260760,8210,8210,8210,8210,0
|
|
20240221,100800,14260760,8210,8210,8210,8210,0
|
|
20240221,100700,14260760,8210,8210,8210,8210,0
|
|
20240221,100600,14260760,8210,8210,8210,8210,0
|
|
20240221,100500,14260760,8210,8210,8210,8210,1
|
|
20240221,100400,14252550,8250,8230,8250,8230,10
|
|
20240221,100300,14170180,8230,8230,8230,8230,1
|
|
20240221,100200,14161950,8210,8210,8210,8210,97
|
|
20240221,100100,13365580,8210,8210,8210,8210,62
|
|
20240221,100000,12856560,8200,8200,8200,8200,0
|
|
20240221,095900,12856560,8200,8200,8200,8200,0
|
|
20240221,095800,12856560,8200,8200,8200,8200,0
|
|
20240221,095700,12856560,8200,8200,8200,8200,0
|
|
20240221,095600,12856560,8200,8200,8200,8200,0
|
|
20240221,095500,12856560,8200,8200,8200,8200,0
|
|
20240221,095400,12856560,8200,8200,8200,8200,0
|
|
20240221,095300,12856560,8200,8200,8200,8200,0
|
|
20240221,095200,12856560,8200,8200,8200,8200,0
|
|
20240221,095100,12856560,8200,8200,8200,8200,0
|
|
20240221,095000,12856560,8200,8230,8230,8200,173
|
|
20240221,094900,11437810,8240,8240,8240,8240,0
|
|
20240221,094800,11437810,8240,8240,8240,8240,0
|
|
20240221,094700,11437810,8240,8230,8270,8230,212
|
|
20240221,094600,9691040,8230,8230,8230,8230,0
|
|
20240221,094500,9691040,8230,8230,8230,8230,1
|
|
20240221,094400,9682810,8250,8250,8250,8250,0
|
|
20240221,094300,9682810,8250,8210,8250,8210,130
|
|
20240221,094200,8612890,8210,8210,8210,8210,2
|
|
20240221,094100,8596470,8210,8210,8210,8210,0
|
|
20240221,094000,8596470,8210,8210,8210,8210,5
|
|
20240221,093900,8555420,8210,8210,8210,8210,3
|
|
20240221,093800,8530790,8210,8210,8210,8210,1
|
|
20240221,093700,8522580,8200,8200,8200,8200,101
|
|
20240221,093600,7694380,8220,8220,8220,8220,1
|
|
20240221,093500,7686160,8210,8210,8210,8210,187
|
|
20240221,093400,6150890,8220,8220,8220,8220,0
|
|
20240221,093300,6150890,8220,8220,8220,8220,4
|
|
20240221,093200,6118010,8220,8220,8220,8220,0
|
|
20240221,093100,6118010,8220,8220,8220,8220,7
|
|
20240221,093000,6060470,8220,8220,8220,8220,0
|
|
20240221,092900,6060470,8220,8220,8220,8220,0
|
|
20240221,092800,6060470,8220,8210,8220,8210,55
|
|
20240221,092700,5608520,8210,8210,8210,8210,1
|
|
20240221,092600,5600310,8190,8190,8190,8190,0
|
|
20240221,092500,5600310,8190,8190,8190,8190,1
|
|
20240221,092400,5592120,8210,8210,8210,8210,1
|
|
20240221,092300,5583910,8190,8200,8200,8190,9
|
|
20240221,092200,5510130,8200,8200,8200,8200,210
|
|
20240221,092100,3788130,8190,8190,8190,8190,2
|
|
20240221,092000,3771750,8180,8210,8210,8180,60
|
|
20240221,091900,3280010,8280,8280,8280,8280,0
|
|
20240221,091800,3280010,8280,8280,8280,8280,0
|
|
20240221,091700,3280010,8280,8280,8280,8280,0
|
|
20240221,091600,3280010,8280,8280,8280,8280,0
|
|
20240221,091500,3280010,8280,8280,8280,8280,0
|
|
20240221,091400,3280010,8280,8280,8280,8280,0
|
|
20240221,091300,3280010,8280,8280,8280,8280,0
|
|
20240221,091200,3280010,8280,8280,8280,8280,0
|
|
20240221,091100,3280010,8280,8280,8280,8280,0
|
|
20240221,091000,3280010,8280,8280,8280,8280,0
|
|
20240221,090900,3280010,8280,8280,8280,8280,0
|
|
20240221,090800,3280010,8280,8280,8280,8280,0
|
|
20240221,090700,3280010,8280,8220,8280,8220,200
|
|
20240221,090600,1635530,8220,8220,8220,8220,0
|
|
20240221,090500,1635530,8220,8220,8220,8220,10
|
|
20240221,090400,1553330,8220,8220,8220,8220,0
|
|
20240221,090300,1553330,8220,8220,8220,8220,0
|
|
20240221,090200,1553330,8220,8220,8220,8220,2
|
|
20240221,090100,1536890,8200,8200,8200,8200,0
|
|
20240221,090000,1536890,8200,8220,8220,8200,187
|