663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200000,454940170,11670,11670,11670,11670,616
|
|
20240221,195900,454940170,11670,11670,11670,11670,0
|
|
20240221,195800,454940170,11670,11670,11670,11670,0
|
|
20240221,195700,454940170,11670,11670,11670,11670,0
|
|
20240221,195600,454940170,11670,11670,11670,11670,0
|
|
20240221,195500,454940170,11670,11670,11670,11670,0
|
|
20240221,195400,454940170,11670,11670,11670,11670,0
|
|
20240221,195300,454940170,11670,11670,11670,11670,0
|
|
20240221,195200,454940170,11670,11670,11670,11670,0
|
|
20240221,195100,454940170,11670,11670,11670,11670,0
|
|
20240221,195000,454940170,11670,11670,11670,11670,0
|
|
20240221,194900,454940170,11670,11670,11670,11670,0
|
|
20240221,194800,454940170,11670,11670,11670,11670,0
|
|
20240221,194700,454940170,11670,11670,11670,11670,0
|
|
20240221,194600,454940170,11670,11670,11670,11670,0
|
|
20240221,194500,454940170,11670,11670,11670,11670,0
|
|
20240221,194400,454940170,11670,11670,11670,11670,0
|
|
20240221,194300,454940170,11670,11670,11670,11670,0
|
|
20240221,194200,454940170,11670,11670,11670,11670,0
|
|
20240221,194100,454940170,11670,11670,11670,11670,0
|
|
20240221,194000,454940170,11670,11670,11670,11670,0
|
|
20240221,193900,454940170,11670,11670,11670,11670,0
|
|
20240221,193800,454940170,11670,11670,11670,11670,0
|
|
20240221,193700,454940170,11670,11670,11670,11670,0
|
|
20240221,193600,454940170,11670,11670,11670,11670,0
|
|
20240221,193500,454940170,11670,11670,11670,11670,0
|
|
20240221,193400,454940170,11670,11670,11670,11670,0
|
|
20240221,193300,454940170,11670,11670,11670,11670,0
|
|
20240221,193200,454940170,11670,11670,11670,11670,0
|
|
20240221,193100,454940170,11670,11670,11670,11670,0
|
|
20240221,193000,454940170,11670,11670,11670,11670,616
|
|
20240221,192900,454940170,11670,11670,11670,11670,0
|
|
20240221,192800,454940170,11670,11670,11670,11670,0
|
|
20240221,192700,454940170,11670,11670,11670,11670,0
|
|
20240221,192600,454940170,11670,11670,11670,11670,0
|
|
20240221,192500,454940170,11670,11670,11670,11670,0
|
|
20240221,192400,454940170,11670,11670,11670,11670,0
|
|
20240221,192300,454940170,11670,11670,11670,11670,0
|
|
20240221,192200,454940170,11670,11670,11670,11670,0
|
|
20240221,192100,454940170,11670,11670,11670,11670,0
|
|
20240221,192000,454940170,11670,11670,11670,11670,0
|
|
20240221,191900,454940170,11670,11670,11670,11670,0
|
|
20240221,191800,454940170,11670,11670,11670,11670,0
|
|
20240221,191700,454940170,11670,11670,11670,11670,0
|
|
20240221,191600,454940170,11670,11670,11670,11670,0
|
|
20240221,191500,454940170,11670,11670,11670,11670,0
|
|
20240221,191400,454940170,11670,11670,11670,11670,0
|
|
20240221,191300,454940170,11670,11670,11670,11670,0
|
|
20240221,191200,454940170,11670,11670,11670,11670,0
|
|
20240221,191100,454940170,11670,11670,11670,11670,0
|
|
20240221,191000,454940170,11670,11670,11670,11670,0
|
|
20240221,190900,454940170,11670,11670,11670,11670,0
|
|
20240221,190800,454940170,11670,11670,11670,11670,0
|
|
20240221,190700,454940170,11670,11670,11670,11670,0
|
|
20240221,190600,454940170,11670,11670,11670,11670,0
|
|
20240221,190500,454940170,11670,11670,11670,11670,0
|
|
20240221,190400,454940170,11670,11670,11670,11670,0
|
|
20240221,190300,454940170,11670,11670,11670,11670,0
|
|
20240221,190200,454940170,11670,11670,11670,11670,0
|
|
20240221,190100,454940170,11670,11670,11670,11670,0
|
|
20240221,190000,454940170,11670,11670,11670,11670,616
|
|
20240221,185900,454940170,11670,11670,11670,11670,0
|
|
20240221,185800,454940170,11670,11670,11670,11670,0
|
|
20240221,185700,454940170,11670,11670,11670,11670,0
|
|
20240221,185600,454940170,11670,11670,11670,11670,0
|
|
20240221,185500,454940170,11670,11670,11670,11670,0
|
|
20240221,185400,454940170,11670,11670,11670,11670,0
|
|
20240221,185300,454940170,11670,11670,11670,11670,0
|
|
20240221,185200,454940170,11670,11670,11670,11670,0
|
|
20240221,185100,454940170,11670,11670,11670,11670,0
|
|
20240221,185000,454940170,11670,11670,11670,11670,0
|
|
20240221,184900,454940170,11670,11670,11670,11670,0
|
|
20240221,184800,454940170,11670,11670,11670,11670,0
|
|
20240221,184700,454940170,11670,11670,11670,11670,0
|
|
20240221,184600,454940170,11670,11670,11670,11670,0
|
|
20240221,184500,454940170,11670,11670,11670,11670,0
|
|
20240221,184400,454940170,11670,11670,11670,11670,0
|
|
20240221,184300,454940170,11670,11670,11670,11670,0
|
|
20240221,184200,454940170,11670,11670,11670,11670,0
|
|
20240221,184100,454940170,11670,11670,11670,11670,0
|
|
20240221,184000,454940170,11670,11670,11670,11670,0
|
|
20240221,183900,454940170,11670,11670,11670,11670,0
|
|
20240221,183800,454940170,11670,11670,11670,11670,0
|
|
20240221,183700,454940170,11670,11670,11670,11670,0
|
|
20240221,183600,454940170,11670,11670,11670,11670,0
|
|
20240221,183500,454940170,11670,11670,11670,11670,0
|
|
20240221,183400,454940170,11670,11670,11670,11670,0
|
|
20240221,183300,454940170,11670,11670,11670,11670,0
|
|
20240221,183200,454940170,11670,11670,11670,11670,0
|
|
20240221,183100,454940170,11670,11670,11670,11670,0
|
|
20240221,183000,454940170,11670,11670,11670,11670,616
|
|
20240221,182900,454940170,11670,11670,11670,11670,0
|
|
20240221,182800,454940170,11670,11670,11670,11670,0
|
|
20240221,182700,454940170,11670,11670,11670,11670,0
|
|
20240221,182600,454940170,11670,11670,11670,11670,0
|
|
20240221,182500,454940170,11670,11670,11670,11670,0
|
|
20240221,182400,454940170,11670,11670,11670,11670,0
|
|
20240221,182300,454940170,11670,11670,11670,11670,0
|
|
20240221,182200,454940170,11670,11670,11670,11670,0
|
|
20240221,182100,454940170,11670,11670,11670,11670,0
|
|
20240221,182000,454940170,11670,11670,11670,11670,0
|
|
20240221,181900,454940170,11670,11670,11670,11670,0
|
|
20240221,181800,454940170,11670,11670,11670,11670,0
|
|
20240221,181700,454940170,11670,11670,11670,11670,0
|
|
20240221,181600,454940170,11670,11670,11670,11670,0
|
|
20240221,181500,454940170,11670,11670,11670,11670,0
|
|
20240221,181400,454940170,11670,11670,11670,11670,0
|
|
20240221,181300,454940170,11670,11670,11670,11670,0
|
|
20240221,181200,454940170,11670,11670,11670,11670,0
|
|
20240221,181100,454940170,11670,11670,11670,11670,0
|
|
20240221,181000,454940170,11670,11670,11670,11670,0
|
|
20240221,180900,454940170,11670,11670,11670,11670,0
|
|
20240221,180800,454940170,11670,11670,11670,11670,0
|
|
20240221,180700,454940170,11670,11670,11670,11670,0
|
|
20240221,180600,454940170,11670,11670,11670,11670,0
|
|
20240221,180500,454940170,11670,11670,11670,11670,0
|
|
20240221,180400,454940170,11670,11670,11670,11670,0
|
|
20240221,180300,454940170,11670,11670,11670,11670,0
|
|
20240221,180200,454940170,11670,11670,11670,11670,0
|
|
20240221,180100,454940170,11670,11670,11670,11670,0
|
|
20240221,180000,454940170,11670,11670,11670,11670,616
|
|
20240221,175900,454940170,11670,11670,11670,11670,0
|
|
20240221,175800,454940170,11670,11670,11670,11670,0
|
|
20240221,175700,454940170,11670,11670,11670,11670,0
|
|
20240221,175600,454940170,11670,11670,11670,11670,0
|
|
20240221,175500,454940170,11670,11670,11670,11670,0
|
|
20240221,175400,454940170,11670,11670,11670,11670,0
|
|
20240221,175300,454940170,11670,11670,11670,11670,0
|
|
20240221,175200,454940170,11670,11670,11670,11670,0
|
|
20240221,175100,454940170,11670,11670,11670,11670,0
|
|
20240221,175000,454940170,11670,11670,11670,11670,0
|
|
20240221,174900,454940170,11670,11670,11670,11670,0
|
|
20240221,174800,454940170,11670,11670,11670,11670,0
|
|
20240221,174700,454940170,11670,11670,11670,11670,0
|
|
20240221,174600,454940170,11670,11670,11670,11670,0
|
|
20240221,174500,454940170,11670,11670,11670,11670,0
|
|
20240221,174400,454940170,11670,11670,11670,11670,0
|
|
20240221,174300,454940170,11670,11670,11670,11670,0
|
|
20240221,174200,454940170,11670,11670,11670,11670,0
|
|
20240221,174100,454940170,11670,11670,11670,11670,0
|
|
20240221,174000,454940170,11670,11670,11670,11670,0
|
|
20240221,173900,454940170,11670,11670,11670,11670,0
|
|
20240221,173800,454940170,11670,11670,11670,11670,0
|
|
20240221,173700,454940170,11670,11670,11670,11670,0
|
|
20240221,173600,454940170,11670,11670,11670,11670,0
|
|
20240221,173500,454940170,11670,11670,11670,11670,0
|
|
20240221,173400,454940170,11670,11670,11670,11670,0
|
|
20240221,173300,454940170,11670,11670,11670,11670,0
|
|
20240221,173200,454940170,11670,11670,11670,11670,0
|
|
20240221,173100,454940170,11670,11670,11670,11670,0
|
|
20240221,173000,454940170,11670,11670,11670,11670,616
|
|
20240221,172900,454940170,11670,11670,11670,11670,0
|
|
20240221,172800,454940170,11670,11670,11670,11670,0
|
|
20240221,172700,454940170,11670,11670,11670,11670,0
|
|
20240221,172600,454940170,11670,11670,11670,11670,0
|
|
20240221,172500,454940170,11670,11670,11670,11670,0
|
|
20240221,172400,454940170,11670,11670,11670,11670,0
|
|
20240221,172300,454940170,11670,11670,11670,11670,0
|
|
20240221,172200,454940170,11670,11670,11670,11670,0
|
|
20240221,172100,454940170,11670,11670,11670,11670,0
|
|
20240221,172000,454940170,11670,11670,11670,11670,0
|
|
20240221,171900,454940170,11670,11670,11670,11670,0
|
|
20240221,171800,454940170,11670,11670,11670,11670,0
|
|
20240221,171700,454940170,11670,11670,11670,11670,0
|
|
20240221,171600,454940170,11670,11670,11670,11670,0
|
|
20240221,171500,454940170,11670,11670,11670,11670,0
|
|
20240221,171400,454940170,11670,11670,11670,11670,0
|
|
20240221,171300,454940170,11670,11670,11670,11670,0
|
|
20240221,171200,454940170,11670,11670,11670,11670,0
|
|
20240221,171100,454940170,11670,11670,11670,11670,0
|
|
20240221,171000,454940170,11670,11670,11670,11670,0
|
|
20240221,170900,454940170,11670,11670,11670,11670,0
|
|
20240221,170800,454940170,11670,11670,11670,11670,0
|
|
20240221,170700,454940170,11670,11670,11670,11670,0
|
|
20240221,170600,454940170,11670,11670,11670,11670,0
|
|
20240221,170500,454940170,11670,11670,11670,11670,0
|
|
20240221,170400,454940170,11670,11670,11670,11670,0
|
|
20240221,170300,454940170,11670,11670,11670,11670,0
|
|
20240221,170200,454940170,11670,11670,11670,11670,0
|
|
20240221,170100,454940170,11670,11670,11670,11670,0
|
|
20240221,170000,454940170,11670,11670,11670,11670,616
|
|
20240221,165900,454940170,11670,11670,11670,11670,0
|
|
20240221,165800,454940170,11670,11670,11670,11670,0
|
|
20240221,165700,454940170,11670,11670,11670,11670,0
|
|
20240221,165600,454940170,11670,11670,11670,11670,0
|
|
20240221,165500,454940170,11670,11670,11670,11670,0
|
|
20240221,165400,454940170,11670,11670,11670,11670,0
|
|
20240221,165300,454940170,11670,11670,11670,11670,0
|
|
20240221,165200,454940170,11670,11670,11670,11670,0
|
|
20240221,165100,454940170,11670,11670,11670,11670,0
|
|
20240221,165000,454940170,11670,11670,11670,11670,0
|
|
20240221,164900,454940170,11670,11670,11670,11670,0
|
|
20240221,164800,454940170,11670,11670,11670,11670,0
|
|
20240221,164700,454940170,11670,11670,11670,11670,0
|
|
20240221,164600,454940170,11670,11670,11670,11670,0
|
|
20240221,164500,454940170,11670,11670,11670,11670,0
|
|
20240221,164400,454940170,11670,11670,11670,11670,0
|
|
20240221,164300,454940170,11670,11670,11670,11670,0
|
|
20240221,164200,454940170,11670,11670,11670,11670,0
|
|
20240221,164100,454940170,11670,11670,11670,11670,0
|
|
20240221,164000,454940170,11670,11670,11670,11670,0
|
|
20240221,163900,454940170,11670,11670,11670,11670,0
|
|
20240221,163800,454940170,11670,11670,11670,11670,0
|
|
20240221,163700,454940170,11670,11670,11670,11670,0
|
|
20240221,163600,454940170,11670,11670,11670,11670,0
|
|
20240221,163500,454940170,11670,11670,11670,11670,0
|
|
20240221,163400,454940170,11670,11670,11670,11670,0
|
|
20240221,163300,454940170,11670,11670,11670,11670,0
|
|
20240221,163200,454940170,11670,11670,11670,11670,0
|
|
20240221,163100,454940170,11670,11670,11670,11670,0
|
|
20240221,163000,454940170,11670,11670,11670,11670,616
|
|
20240221,162900,454940170,11670,11670,11670,11670,0
|
|
20240221,162800,454940170,11670,11670,11670,11670,0
|
|
20240221,162700,454940170,11670,11670,11670,11670,0
|
|
20240221,162600,454940170,11670,11670,11670,11670,0
|
|
20240221,162500,454940170,11670,11670,11670,11670,0
|
|
20240221,162400,454940170,11670,11670,11670,11670,0
|
|
20240221,162300,454940170,11670,11670,11670,11670,0
|
|
20240221,162200,454940170,11670,11670,11670,11670,0
|
|
20240221,162100,454940170,11670,11670,11670,11670,0
|
|
20240221,162000,454940170,11670,11670,11670,11670,0
|
|
20240221,161900,454940170,11670,11670,11670,11670,0
|
|
20240221,161800,454940170,11670,11670,11670,11670,0
|
|
20240221,161700,454940170,11670,11670,11670,11670,0
|
|
20240221,161600,454940170,11670,11670,11670,11670,0
|
|
20240221,161500,454940170,11670,11670,11670,11670,0
|
|
20240221,161400,454940170,11670,11670,11670,11670,0
|
|
20240221,161300,454940170,11670,11670,11670,11670,0
|
|
20240221,161200,454940170,11670,11670,11670,11670,0
|
|
20240221,161100,454940170,11670,11670,11670,11670,0
|
|
20240221,161000,454940170,11670,11670,11670,11670,0
|
|
20240221,160900,454940170,11670,11670,11670,11670,0
|
|
20240221,160800,454940170,11670,11670,11670,11670,0
|
|
20240221,160700,454940170,11670,11670,11670,11670,0
|
|
20240221,160600,454940170,11670,11670,11670,11670,0
|
|
20240221,160500,454940170,11670,11670,11670,11670,0
|
|
20240221,160400,454940170,11670,11670,11670,11670,0
|
|
20240221,160300,454940170,11670,11670,11670,11670,0
|
|
20240221,160200,454940170,11670,11670,11670,11670,0
|
|
20240221,160100,454940170,11670,11670,11670,11670,0
|
|
20240221,160000,454940170,11670,11670,11670,11670,616
|
|
20240221,155900,454940170,11670,11670,11670,11670,0
|
|
20240221,155800,454940170,11670,11670,11670,11670,0
|
|
20240221,155700,454940170,11670,11670,11670,11670,0
|
|
20240221,155600,454940170,11670,11670,11670,11670,0
|
|
20240221,155500,454940170,11670,11670,11670,11670,0
|
|
20240221,155400,454940170,11670,11670,11670,11670,0
|
|
20240221,155300,454940170,11670,11670,11670,11670,0
|
|
20240221,155200,454940170,11670,11670,11670,11670,0
|
|
20240221,155100,454940170,11670,11670,11670,11670,0
|
|
20240221,155000,454940170,11670,11670,11670,11670,0
|
|
20240221,154900,454940170,11670,11670,11670,11670,0
|
|
20240221,154800,454940170,11670,11670,11670,11670,0
|
|
20240221,154700,454940170,11670,11670,11670,11670,0
|
|
20240221,154600,454940170,11670,11670,11670,11670,0
|
|
20240221,154500,454940170,11670,11670,11670,11670,0
|
|
20240221,154400,454940170,11670,11670,11670,11670,0
|
|
20240221,154300,454940170,11670,11670,11670,11670,0
|
|
20240221,154200,454940170,11670,11670,11670,11670,0
|
|
20240221,154100,454940170,11670,11670,11670,11670,0
|
|
20240221,154000,454940170,11670,11670,11670,11670,0
|
|
20240221,153900,454940170,11670,11670,11670,11670,0
|
|
20240221,153800,454940170,11670,11670,11670,11670,0
|
|
20240221,153700,454940170,11670,11670,11670,11670,0
|
|
20240221,153600,454940170,11670,11670,11670,11670,0
|
|
20240221,153500,454940170,11670,11670,11670,11670,0
|
|
20240221,153400,454940170,11670,11670,11670,11670,0
|
|
20240221,153300,454940170,11670,11670,11670,11670,0
|
|
20240221,153200,454940170,11670,11670,11670,11670,0
|
|
20240221,153100,454940170,11670,11670,11670,11670,0
|
|
20240221,153000,454940170,11670,11670,11670,11670,1232
|
|
20240221,152900,447751450,11660,11660,11660,11660,0
|
|
20240221,152800,447751450,11660,11660,11660,11660,0
|
|
20240221,152700,447751450,11660,11660,11660,11660,0
|
|
20240221,152600,447751450,11660,11660,11660,11660,0
|
|
20240221,152500,447751450,11660,11660,11660,11660,0
|
|
20240221,152400,447751450,11660,11660,11660,11660,0
|
|
20240221,152300,447751450,11660,11660,11660,11660,0
|
|
20240221,152200,447751450,11660,11660,11660,11660,0
|
|
20240221,152100,447751450,11660,11660,11660,11660,0
|
|
20240221,152000,447751450,11660,11660,11660,11660,0
|
|
20240221,151900,447751450,11660,11650,11660,11650,146
|
|
20240221,151800,446050530,11650,11630,11650,11630,7
|
|
20240221,151700,445969000,11650,11630,11650,11630,248
|
|
20240221,151600,443082800,11630,11630,11630,11630,0
|
|
20240221,151500,443082800,11630,11630,11630,11630,0
|
|
20240221,151400,443082800,11630,11630,11630,11630,0
|
|
20240221,151300,443082800,11630,11630,11630,11630,100
|
|
20240221,151200,441919800,11630,11630,11630,11630,10
|
|
20240221,151100,441803500,11630,11630,11630,11630,0
|
|
20240221,151000,441803500,11630,11630,11630,11630,73
|
|
20240221,150900,440954510,11650,11650,11650,11650,0
|
|
20240221,150800,440954510,11650,11650,11650,11650,0
|
|
20240221,150700,440954510,11650,11650,11650,11650,324
|
|
20240221,150600,437179910,11650,11650,11650,11650,0
|
|
20240221,150500,437179910,11650,11650,11650,11650,455
|
|
20240221,150400,431879160,11650,11650,11650,11650,0
|
|
20240221,150300,431879160,11650,11650,11650,11650,1
|
|
20240221,150200,431867510,11650,11630,11650,11630,92
|
|
20240221,150100,430796650,11620,11620,11620,11620,1
|
|
20240221,150000,430785030,11610,11610,11610,11610,0
|
|
20240221,145900,430785030,11610,11610,11610,11610,0
|
|
20240221,145800,430785030,11610,11610,11610,11610,3
|
|
20240221,145700,430750200,11610,11610,11610,11610,5
|
|
20240221,145600,430692150,11610,11610,11610,11610,77
|
|
20240221,145500,429798180,11610,11610,11610,11610,60
|
|
20240221,145400,429101580,11610,11610,11610,11610,6
|
|
20240221,145300,429031920,11610,11610,11610,11610,3
|
|
20240221,145200,428997090,11610,11610,11630,11610,29
|
|
20240221,145100,428659890,11610,11620,11630,11610,77
|
|
20240221,145000,427764720,11610,11610,11610,11610,10
|
|
20240221,144900,427648620,11610,11610,11610,11610,0
|
|
20240221,144800,427648620,11610,11610,11610,11610,5
|
|
20240221,144700,427590570,11620,11620,11620,11620,0
|
|
20240221,144600,427590570,11620,11620,11620,11620,5
|
|
20240221,144500,427532470,11620,11620,11620,11620,1
|
|
20240221,144400,427520850,11630,11630,11630,11630,0
|
|
20240221,144300,427520850,11630,11630,11630,11630,0
|
|
20240221,144200,427520850,11630,11630,11630,11630,10
|
|
20240221,144100,427404550,11620,11620,11620,11620,0
|
|
20240221,144000,427404550,11620,11620,11620,11620,0
|
|
20240221,143900,427404550,11620,11620,11620,11620,5
|
|
20240221,143800,427346450,11620,11610,11620,11610,12
|
|
20240221,143700,427207120,11610,11610,11610,11610,0
|
|
20240221,143600,427207120,11610,11610,11610,11610,9
|
|
20240221,143500,427102630,11610,11610,11610,11610,79
|
|
20240221,143400,426185440,11610,11610,11610,11610,46
|
|
20240221,143300,425651380,11610,11610,11610,11610,1088
|
|
20240221,143200,413019700,11630,11630,11630,11630,1
|
|
20240221,143100,413008070,11630,11610,11630,11610,12
|
|
20240221,143000,412868550,11620,11620,11620,11620,0
|
|
20240221,142900,412868550,11620,11620,11620,11620,16
|
|
20240221,142800,412682630,11610,11610,11610,11610,0
|
|
20240221,142700,412682630,11610,11610,11610,11610,36
|
|
20240221,142600,412264670,11620,11620,11620,11620,0
|
|
20240221,142500,412264670,11620,11620,11620,11620,24
|
|
20240221,142400,411985790,11620,11630,11630,11620,1418
|
|
20240221,142300,395506490,11630,11640,11640,11630,92
|
|
20240221,142200,394435640,11640,11640,11640,11640,1
|
|
20240221,142100,394424000,11640,11640,11640,11640,0
|
|
20240221,142000,394424000,11640,11640,11640,11640,0
|
|
20240221,141900,394424000,11640,11640,11640,11640,160
|
|
20240221,141800,392561600,11680,11680,11680,11680,1
|
|
20240221,141700,392549920,11680,11680,11680,11680,0
|
|
20240221,141600,392549920,11680,11680,11680,11680,0
|
|
20240221,141500,392549920,11680,11680,11680,11680,0
|
|
20240221,141400,392549920,11680,11680,11680,11680,0
|
|
20240221,141300,392549920,11680,11680,11680,11680,0
|
|
20240221,141200,392549920,11680,11680,11680,11680,0
|
|
20240221,141100,392549920,11680,11680,11680,11680,30
|
|
20240221,141000,392199520,11640,11640,11640,11640,40
|
|
20240221,140900,391733920,11640,11640,11640,11640,0
|
|
20240221,140800,391733920,11640,11640,11640,11640,50
|
|
20240221,140700,391151920,11640,11640,11640,11640,5
|
|
20240221,140600,391093720,11630,11690,11690,11630,96
|
|
20240221,140500,389977130,11700,11700,11700,11700,0
|
|
20240221,140400,389977130,11700,11680,11700,11680,100
|
|
20240221,140300,388807790,11630,11630,11630,11630,0
|
|
20240221,140200,388807790,11630,11630,11630,11630,2
|
|
20240221,140100,388784530,11630,11630,11630,11630,60
|
|
20240221,140000,388086730,11680,11660,11690,11660,1046
|
|
20240221,135900,375861160,11650,11650,11650,11650,1
|
|
20240221,135800,375849510,11650,11650,11650,11650,0
|
|
20240221,135700,375849510,11650,11650,11650,11650,0
|
|
20240221,135600,375849510,11650,11650,11650,11650,0
|
|
20240221,135500,375849510,11650,11650,11650,11650,0
|
|
20240221,135400,375849510,11650,11630,11650,11630,62
|
|
20240221,135300,375128430,11630,11630,11630,11630,0
|
|
20240221,135200,375128430,11630,11630,11630,11630,0
|
|
20240221,135100,375128430,11630,11630,11630,11630,1
|
|
20240221,135000,375116800,11670,11670,11670,11670,0
|
|
20240221,134900,375116800,11670,11670,11670,11670,0
|
|
20240221,134800,375116800,11670,11670,11670,11670,0
|
|
20240221,134700,375116800,11670,11670,11670,11670,5
|
|
20240221,134600,375058450,11630,11630,11630,11630,54
|
|
20240221,134500,374430430,11680,11680,11680,11680,0
|
|
20240221,134400,374430430,11680,11680,11680,11680,0
|
|
20240221,134300,374430430,11680,11660,11680,11660,102
|
|
20240221,134200,373239610,11620,11620,11620,11620,0
|
|
20240221,134100,373239610,11620,11640,11650,11620,484
|
|
20240221,134000,367610050,11640,11640,11640,11640,0
|
|
20240221,133900,367610050,11640,11640,11640,11640,0
|
|
20240221,133800,367610050,11640,11650,11650,11640,210
|
|
20240221,133700,365165550,11650,11650,11650,11650,0
|
|
20240221,133600,365165550,11650,11650,11650,11650,0
|
|
20240221,133500,365165550,11650,11650,11650,11650,0
|
|
20240221,133400,365165550,11650,11650,11650,11650,0
|
|
20240221,133300,365165550,11650,11650,11650,11650,0
|
|
20240221,133200,365165550,11650,11650,11650,11650,0
|
|
20240221,133100,365165550,11650,11650,11650,11650,0
|
|
20240221,133000,365165550,11650,11650,11650,11650,0
|
|
20240221,132900,365165550,11650,11650,11650,11650,0
|
|
20240221,132800,365165550,11650,11650,11650,11650,0
|
|
20240221,132700,365165550,11650,11650,11650,11650,12
|
|
20240221,132600,365025750,11660,11660,11660,11660,20
|
|
20240221,132500,364792550,11680,11680,11680,11680,0
|
|
20240221,132400,364792550,11680,11680,11680,11680,0
|
|
20240221,132300,364792550,11680,11680,11680,11680,0
|
|
20240221,132200,364792550,11680,11680,11680,11680,1
|
|
20240221,132100,364780870,11680,11680,11680,11680,0
|
|
20240221,132000,364780870,11680,11680,11680,11680,0
|
|
20240221,131900,364780870,11680,11680,11680,11680,0
|
|
20240221,131800,364780870,11680,11680,11680,11680,40
|
|
20240221,131700,364313670,11680,11670,11680,11670,60
|
|
20240221,131600,363612880,11640,11640,11640,11640,10
|
|
20240221,131500,363496480,11640,11640,11640,11640,42
|
|
20240221,131400,363007600,11640,11640,11640,11640,158
|
|
20240221,131300,361168480,11640,11640,11640,11640,0
|
|
20240221,131200,361168480,11640,11640,11640,11640,66
|
|
20240221,131100,360400240,11640,11640,11640,11640,72
|
|
20240221,131000,359562160,11640,11640,11640,11640,10
|
|
20240221,130900,359445760,11640,11640,11640,11640,53
|
|
20240221,130800,358828840,11640,11640,11640,11640,0
|
|
20240221,130700,358828840,11640,11640,11640,11640,0
|
|
20240221,130600,358828840,11640,11640,11640,11640,0
|
|
20240221,130500,358828840,11640,11640,11640,11640,0
|
|
20240221,130400,358828840,11640,11670,11670,11640,984
|
|
20240221,130300,347365370,11670,11670,11670,11670,0
|
|
20240221,130200,347365370,11670,11670,11670,11670,0
|
|
20240221,130100,347365370,11670,11670,11670,11670,0
|
|
20240221,130000,347365370,11670,11670,11670,11670,1
|
|
20240221,125900,347353700,11680,11680,11680,11680,0
|
|
20240221,125800,347353700,11680,11680,11680,11680,0
|
|
20240221,125700,347353700,11680,11680,11680,11680,1
|
|
20240221,125600,347342020,11690,11690,11690,11690,0
|
|
20240221,125500,347342020,11690,11690,11690,11690,0
|
|
20240221,125400,347342020,11690,11690,11690,11690,0
|
|
20240221,125300,347342020,11690,11690,11690,11690,11
|
|
20240221,125200,347213430,11690,11690,11690,11690,46
|
|
20240221,125100,346675690,11690,11690,11690,11690,0
|
|
20240221,125000,346675690,11690,11670,11700,11670,1071
|
|
20240221,124900,334163580,11670,11670,11670,11670,11
|
|
20240221,124800,334035210,11670,11660,11670,11660,205
|
|
20240221,124700,331643440,11660,11650,11660,11650,66
|
|
20240221,124600,330873890,11650,11650,11660,11650,28
|
|
20240221,124500,330547660,11650,11650,11650,11650,0
|
|
20240221,124400,330547660,11650,11650,11650,11650,90
|
|
20240221,124300,329499160,11630,11630,11630,11630,0
|
|
20240221,124200,329499160,11630,11630,11630,11630,0
|
|
20240221,124100,329499160,11630,11630,11630,11630,0
|
|
20240221,124000,329499160,11630,11630,11630,11630,11
|
|
20240221,123900,329371230,11630,11630,11630,11630,0
|
|
20240221,123800,329371230,11630,11630,11630,11630,12
|
|
20240221,123700,329231670,11650,11650,11650,11650,17
|
|
20240221,123600,329033620,11650,11650,11650,11650,0
|
|
20240221,123500,329033620,11650,11650,11650,11650,91
|
|
20240221,123400,327973470,11650,11650,11650,11650,0
|
|
20240221,123300,327973470,11650,11650,11650,11650,0
|
|
20240221,123200,327973470,11650,11650,11650,11650,0
|
|
20240221,123100,327973470,11650,11650,11650,11650,9
|
|
20240221,123000,327868620,11630,11630,11630,11630,41
|
|
20240221,122900,327391790,11650,11650,11650,11650,0
|
|
20240221,122800,327391790,11650,11650,11650,11650,0
|
|
20240221,122700,327391790,11650,11650,11650,11650,352
|
|
20240221,122600,323290990,11650,11610,11650,11610,700
|
|
20240221,122500,315151800,11610,11620,11620,11610,251
|
|
20240221,122400,312237180,11620,11630,11630,11620,301
|
|
20240221,122300,308739550,11630,11620,11630,11620,135
|
|
20240221,122200,307170500,11620,11630,11630,11620,236
|
|
20240221,122100,304426550,11640,11640,11640,11640,102
|
|
20240221,122000,303239270,11640,11640,11640,11640,8
|
|
20240221,121900,303146150,11640,11660,11660,11640,525
|
|
20240221,121800,297034650,11660,11660,11660,11660,178
|
|
20240221,121700,294959170,11650,11650,11650,11650,0
|
|
20240221,121600,294959170,11650,11650,11650,11650,0
|
|
20240221,121500,294959170,11650,11650,11650,11650,330
|
|
20240221,121400,291114670,11660,11660,11660,11660,47
|
|
20240221,121300,290566650,11670,11670,11670,11670,774
|
|
20240221,121200,281534070,11670,11680,11680,11670,11
|
|
20240221,121100,281405600,11680,11680,11680,11680,10
|
|
20240221,121000,281288800,11670,11670,11670,11670,2
|
|
20240221,120900,281265460,11670,11670,11670,11670,0
|
|
20240221,120800,281265460,11670,11670,11670,11670,0
|
|
20240221,120700,281265460,11670,11670,11670,11670,5
|
|
20240221,120600,281207110,11670,11670,11670,11670,65
|
|
20240221,120500,280448560,11670,11670,11670,11670,30
|
|
20240221,120400,280098460,11670,11670,11670,11670,2
|
|
20240221,120300,280075120,11660,11660,11660,11660,81
|
|
20240221,120200,279130660,11670,11670,11670,11670,1
|
|
20240221,120100,279118990,11680,11680,11680,11680,0
|
|
20240221,120000,279118990,11680,11680,11680,11680,11
|
|
20240221,115900,278990510,11650,11650,11650,11650,0
|
|
20240221,115800,278990510,11650,11650,11650,11650,391
|
|
20240221,115700,274435360,11660,11660,11660,11660,10
|
|
20240221,115600,274318760,11660,11660,11660,11660,0
|
|
20240221,115500,274318760,11660,11660,11660,11660,0
|
|
20240221,115400,274318760,11660,11660,11660,11660,0
|
|
20240221,115300,274318760,11660,11660,11660,11660,63
|
|
20240221,115200,273584180,11660,11660,11660,11660,47
|
|
20240221,115100,273036160,11670,11680,11680,11670,61
|
|
20240221,115000,272324190,11690,11690,11690,11690,0
|
|
20240221,114900,272324190,11690,11690,11690,11690,1
|
|
20240221,114800,272312500,11690,11690,11690,11690,10
|
|
20240221,114700,272195600,11690,11690,11690,11690,9
|
|
20240221,114600,272090390,11700,11700,11700,11700,0
|
|
20240221,114500,272090390,11700,11700,11700,11700,372
|
|
20240221,114400,267737990,11700,11700,11700,11700,0
|
|
20240221,114300,267737990,11700,11700,11700,11700,20
|
|
20240221,114200,267503990,11700,11700,11700,11700,0
|
|
20240221,114100,267503990,11700,11700,11700,11700,0
|
|
20240221,114000,267503990,11700,11700,11700,11700,0
|
|
20240221,113900,267503990,11700,11700,11700,11700,179
|
|
20240221,113800,265409690,11670,11670,11670,11670,25
|
|
20240221,113700,265117940,11700,11700,11700,11700,132
|
|
20240221,113600,263573540,11700,11700,11700,11700,10
|
|
20240221,113500,263456540,11700,11700,11700,11700,0
|
|
20240221,113400,263456540,11700,11690,11720,11650,318
|
|
20240221,113300,259733450,11630,11660,11660,11630,737
|
|
20240221,113200,251148520,11670,11690,11690,11670,109
|
|
20240221,113100,249875690,11690,11700,11700,11690,5
|
|
20240221,113000,249817200,11700,11710,11710,11700,185
|
|
20240221,112900,247652670,11720,11730,11730,11700,35
|
|
20240221,112800,247242940,11730,11740,11740,11730,73
|
|
20240221,112700,246386610,11740,11730,11750,11730,605
|
|
20240221,112600,239284920,11740,11670,11750,11670,3580
|
|
20240221,112500,197435250,11660,11630,11660,11630,387
|
|
20240221,112400,192927890,11620,11630,11630,11620,299
|
|
20240221,112300,189452760,11630,11630,11630,11630,20
|
|
20240221,112200,189220160,11620,11660,11660,11620,201
|
|
20240221,112100,186879800,11670,11620,11670,11620,11
|
|
20240221,112000,186751480,11620,11620,11620,11620,122
|
|
20240221,111900,185333840,11620,11650,11660,11620,511
|
|
20240221,111800,179380380,11600,11600,11600,11600,50
|
|
20240221,111700,178800380,11600,11600,11600,11600,116
|
|
20240221,111600,177454780,11600,11590,11600,11590,396
|
|
20240221,111500,172861690,11600,11600,11600,11600,13
|
|
20240221,111400,172710890,11660,11630,11660,11590,326
|
|
20240221,111300,168916380,11640,11650,11650,11640,5
|
|
20240221,111200,168858170,11590,11600,11650,11590,751
|
|
20240221,111100,160127140,11590,11590,11590,11590,31
|
|
20240221,111000,159767850,11590,11580,11600,11580,107
|
|
20240221,110900,158528130,11580,11580,11590,11580,529
|
|
20240221,110800,152401460,11580,11550,11580,11550,742
|
|
20240221,110700,143810380,11540,11530,11560,11530,286
|
|
20240221,110600,140509280,11520,11500,11520,11500,628
|
|
20240221,110500,133282510,11490,11450,11490,11440,759
|
|
20240221,110400,124583170,11450,11430,11450,11430,721
|
|
20240221,110300,116334350,11430,11430,11430,11430,17
|
|
20240221,110200,116140040,11430,11430,11430,11430,0
|
|
20240221,110100,116140040,11430,11430,11430,11430,50
|
|
20240221,110000,115568540,11430,11430,11430,11430,15
|
|
20240221,105900,115397090,11430,11430,11430,11430,0
|
|
20240221,105800,115397090,11430,11420,11430,11420,11
|
|
20240221,105700,115271440,11420,11420,11420,11420,0
|
|
20240221,105600,115271440,11420,11400,11430,11400,672
|
|
20240221,105500,107601030,11400,11380,11400,11380,1138
|
|
20240221,105400,94638200,11380,11380,11380,11380,1770
|
|
20240221,105300,74495600,11380,11380,11380,11380,0
|
|
20240221,105200,74495600,11380,11380,11380,11380,10
|
|
20240221,105100,74381800,11370,11370,11370,11370,0
|
|
20240221,105000,74381800,11370,11380,11380,11370,110
|
|
20240221,104900,73131000,11380,11380,11380,11380,0
|
|
20240221,104800,73131000,11380,11380,11380,11380,0
|
|
20240221,104700,73131000,11380,11380,11380,11380,626
|
|
20240221,104600,66007120,11380,11380,11380,11380,0
|
|
20240221,104500,66007120,11380,11380,11380,11380,85
|
|
20240221,104400,65039820,11380,11360,11380,11360,339
|
|
20240221,104300,61184420,11360,11360,11360,11360,0
|
|
20240221,104200,61184420,11360,11360,11360,11360,0
|
|
20240221,104100,61184420,11360,11360,11360,11360,0
|
|
20240221,104000,61184420,11360,11360,11360,11360,0
|
|
20240221,103900,61184420,11360,11360,11360,11360,3
|
|
20240221,103800,61150340,11350,11350,11350,11350,0
|
|
20240221,103700,61150340,11350,11350,11350,11350,0
|
|
20240221,103600,61150340,11350,11350,11350,11350,300
|
|
20240221,103500,57745340,11350,11350,11350,11350,0
|
|
20240221,103400,57745340,11350,11350,11350,11350,0
|
|
20240221,103300,57745340,11350,11350,11350,11350,0
|
|
20240221,103200,57745340,11350,11350,11350,11350,0
|
|
20240221,103100,57745340,11350,11350,11350,11350,0
|
|
20240221,103000,57745340,11350,11350,11350,11350,0
|
|
20240221,102900,57745340,11350,11350,11350,11350,120
|
|
20240221,102800,56383340,11350,11350,11350,11350,0
|
|
20240221,102700,56383340,11350,11350,11350,11350,0
|
|
20240221,102600,56383340,11350,11350,11350,11350,0
|
|
20240221,102500,56383340,11350,11350,11350,11350,0
|
|
20240221,102400,56383340,11350,11350,11350,11350,0
|
|
20240221,102300,56383340,11350,11360,11360,11350,28
|
|
20240221,102200,56065420,11360,11350,11360,11350,31
|
|
20240221,102100,55713300,11350,11360,11360,11350,104
|
|
20240221,102000,54532890,11360,11360,11360,11360,0
|
|
20240221,101900,54532890,11360,11360,11360,11360,0
|
|
20240221,101800,54532890,11360,11360,11360,11360,50
|
|
20240221,101700,53964890,11350,11350,11350,11350,1
|
|
20240221,101600,53953540,11350,11350,11350,11350,0
|
|
20240221,101500,53953540,11350,11350,11350,11350,0
|
|
20240221,101400,53953540,11350,11350,11350,11350,0
|
|
20240221,101300,53953540,11350,11350,11350,11350,2
|
|
20240221,101200,53930840,11360,11350,11360,11350,50
|
|
20240221,101100,53363110,11340,11340,11340,11340,8
|
|
20240221,101000,53272390,11340,11340,11340,11340,51
|
|
20240221,100900,52694050,11340,11340,11340,11340,12
|
|
20240221,100800,52557970,11340,11340,11340,11340,3
|
|
20240221,100700,52523950,11340,11320,11340,11320,47
|
|
20240221,100600,51991840,11320,11320,11320,11320,1
|
|
20240221,100500,51980520,11270,11270,11270,11270,0
|
|
20240221,100400,51980520,11270,11270,11270,11270,0
|
|
20240221,100300,51980520,11270,11270,11270,11270,0
|
|
20240221,100200,51980520,11270,11270,11270,11270,0
|
|
20240221,100100,51980520,11270,11270,11270,11270,0
|
|
20240221,100000,51980520,11270,11270,11270,11270,1
|
|
20240221,095900,51969250,11270,11270,11270,11270,0
|
|
20240221,095800,51969250,11270,11270,11270,11270,0
|
|
20240221,095700,51969250,11270,11270,11270,11270,0
|
|
20240221,095600,51969250,11270,11270,11270,11270,0
|
|
20240221,095500,51969250,11270,11270,11270,11270,0
|
|
20240221,095400,51969250,11270,11270,11270,11270,0
|
|
20240221,095300,51969250,11270,11270,11270,11270,0
|
|
20240221,095200,51969250,11270,11270,11270,11270,0
|
|
20240221,095100,51969250,11270,11270,11270,11270,220
|
|
20240221,095000,49489850,11260,11260,11260,11260,0
|
|
20240221,094900,49489850,11260,11260,11260,11260,10
|
|
20240221,094800,49377250,11260,11260,11260,11260,0
|
|
20240221,094700,49377250,11260,11260,11260,11260,0
|
|
20240221,094600,49377250,11260,11260,11260,11260,0
|
|
20240221,094500,49377250,11260,11260,11260,11260,0
|
|
20240221,094400,49377250,11260,11260,11260,11260,200
|
|
20240221,094300,47125250,11260,11260,11260,11260,0
|
|
20240221,094200,47125250,11260,11270,11270,11260,300
|
|
20240221,094100,43746980,11270,11270,11270,11270,23
|
|
20240221,094000,43487770,11310,11310,11310,11310,0
|
|
20240221,093900,43487770,11310,11310,11310,11310,10
|
|
20240221,093800,43374670,11270,11270,11270,11270,0
|
|
20240221,093700,43374670,11270,11270,11270,11270,0
|
|
20240221,093600,43374670,11270,11280,11280,11270,344
|
|
20240221,093500,39496020,11340,11340,11340,11340,0
|
|
20240221,093400,39496020,11340,11340,11340,11340,0
|
|
20240221,093300,39496020,11340,11340,11340,11340,0
|
|
20240221,093200,39496020,11340,11340,11340,11340,0
|
|
20240221,093100,39496020,11340,11340,11340,11340,0
|
|
20240221,093000,39496020,11340,11340,11340,11340,0
|
|
20240221,092900,39496020,11340,11340,11340,11340,0
|
|
20240221,092800,39496020,11340,11340,11340,11340,0
|
|
20240221,092700,39496020,11340,11340,11340,11340,0
|
|
20240221,092600,39496020,11340,11290,11340,11280,526
|
|
20240221,092500,33560010,11310,11310,11310,11310,0
|
|
20240221,092400,33560010,11310,11310,11310,11310,0
|
|
20240221,092300,33560010,11310,11310,11310,11310,0
|
|
20240221,092200,33560010,11310,11310,11310,11310,0
|
|
20240221,092100,33560010,11310,11320,11320,11310,121
|
|
20240221,092000,32191490,11320,11330,11330,11320,125
|
|
20240221,091900,30776290,11400,11400,11400,11400,0
|
|
20240221,091800,30776290,11400,11400,11400,11400,0
|
|
20240221,091700,30776290,11400,11400,11400,11400,0
|
|
20240221,091600,30776290,11400,11400,11400,11400,0
|
|
20240221,091500,30776290,11400,11400,11400,11400,0
|
|
20240221,091400,30776290,11400,11400,11400,11400,145
|
|
20240221,091300,29123290,11390,11390,11390,11390,66
|
|
20240221,091200,28371550,11390,11390,11390,11390,50
|
|
20240221,091100,27802050,11400,11400,11400,11400,0
|
|
20240221,091000,27802050,11400,11400,11400,11400,0
|
|
20240221,090900,27802050,11400,11400,11400,11400,0
|
|
20240221,090800,27802050,11400,11400,11400,11400,0
|
|
20240221,090700,27802050,11400,11400,11400,11400,2
|
|
20240221,090600,27779250,11380,11380,11380,11380,0
|
|
20240221,090500,27779250,11380,11350,11380,11350,655
|
|
20240221,090400,20325840,11380,11380,11380,11380,0
|
|
20240221,090300,20325840,11380,11290,11380,11020,1374
|
|
20240221,090200,5019960,11300,11300,11300,11300,0
|
|
20240221,090100,5019960,11300,11300,11300,11300,0
|
|
20240221,090000,5019960,11300,11380,11380,11300,442
|