703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,204000,150168100,11950,11950,11950,11950,395
|
|
20240222,203900,150168100,11950,11950,11950,11950,0
|
|
20240222,203800,150168100,11950,11950,11950,11950,0
|
|
20240222,203700,150168100,11950,11950,11950,11950,0
|
|
20240222,203600,150168100,11950,11950,11950,11950,0
|
|
20240222,203500,150168100,11950,11950,11950,11950,0
|
|
20240222,203400,150168100,11950,11950,11950,11950,0
|
|
20240222,203300,150168100,11950,11950,11950,11950,0
|
|
20240222,203200,150168100,11950,11950,11950,11950,0
|
|
20240222,203100,150168100,11950,11950,11950,11950,0
|
|
20240222,203000,150168100,11950,11950,11950,11950,0
|
|
20240222,202900,150168100,11950,11950,11950,11950,0
|
|
20240222,202800,150168100,11950,11950,11950,11950,0
|
|
20240222,202700,150168100,11950,11950,11950,11950,0
|
|
20240222,202600,150168100,11950,11950,11950,11950,0
|
|
20240222,202500,150168100,11950,11950,11950,11950,0
|
|
20240222,202400,150168100,11950,11950,11950,11950,0
|
|
20240222,202300,150168100,11950,11950,11950,11950,0
|
|
20240222,202200,150168100,11950,11950,11950,11950,0
|
|
20240222,202100,150168100,11950,11950,11950,11950,0
|
|
20240222,202000,150168100,11950,11950,11950,11950,0
|
|
20240222,201900,150168100,11950,11950,11950,11950,0
|
|
20240222,201800,150168100,11950,11950,11950,11950,0
|
|
20240222,201700,150168100,11950,11950,11950,11950,0
|
|
20240222,201600,150168100,11950,11950,11950,11950,0
|
|
20240222,201500,150168100,11950,11950,11950,11950,0
|
|
20240222,201400,150168100,11950,11950,11950,11950,0
|
|
20240222,201300,150168100,11950,11950,11950,11950,0
|
|
20240222,201200,150168100,11950,11950,11950,11950,0
|
|
20240222,201100,150168100,11950,11950,11950,11950,0
|
|
20240222,201000,150168100,11950,11950,11950,11950,395
|
|
20240222,200900,150168100,11950,11950,11950,11950,0
|
|
20240222,200800,150168100,11950,11950,11950,11950,0
|
|
20240222,200700,150168100,11950,11950,11950,11950,0
|
|
20240222,200600,150168100,11950,11950,11950,11950,0
|
|
20240222,200500,150168100,11950,11950,11950,11950,0
|
|
20240222,200400,150168100,11950,11950,11950,11950,0
|
|
20240222,200300,150168100,11950,11950,11950,11950,0
|
|
20240222,200200,150168100,11950,11950,11950,11950,0
|
|
20240222,200100,150168100,11950,11950,11950,11950,0
|
|
20240222,200000,150168100,11950,11950,11950,11950,0
|
|
20240222,195900,150168100,11950,11950,11950,11950,0
|
|
20240222,195800,150168100,11950,11950,11950,11950,0
|
|
20240222,195700,150168100,11950,11950,11950,11950,0
|
|
20240222,195600,150168100,11950,11950,11950,11950,0
|
|
20240222,195500,150168100,11950,11950,11950,11950,0
|
|
20240222,195400,150168100,11950,11950,11950,11950,0
|
|
20240222,195300,150168100,11950,11950,11950,11950,0
|
|
20240222,195200,150168100,11950,11950,11950,11950,0
|
|
20240222,195100,150168100,11950,11950,11950,11950,0
|
|
20240222,195000,150168100,11950,11950,11950,11950,0
|
|
20240222,194900,150168100,11950,11950,11950,11950,0
|
|
20240222,194800,150168100,11950,11950,11950,11950,0
|
|
20240222,194700,150168100,11950,11950,11950,11950,0
|
|
20240222,194600,150168100,11950,11950,11950,11950,0
|
|
20240222,194500,150168100,11950,11950,11950,11950,0
|
|
20240222,194400,150168100,11950,11950,11950,11950,0
|
|
20240222,194300,150168100,11950,11950,11950,11950,0
|
|
20240222,194200,150168100,11950,11950,11950,11950,0
|
|
20240222,194100,150168100,11950,11950,11950,11950,0
|
|
20240222,194000,150168100,11950,11950,11950,11950,395
|
|
20240222,193900,150168100,11950,11950,11950,11950,0
|
|
20240222,193800,150168100,11950,11950,11950,11950,0
|
|
20240222,193700,150168100,11950,11950,11950,11950,0
|
|
20240222,193600,150168100,11950,11950,11950,11950,0
|
|
20240222,193500,150168100,11950,11950,11950,11950,0
|
|
20240222,193400,150168100,11950,11950,11950,11950,0
|
|
20240222,193300,150168100,11950,11950,11950,11950,0
|
|
20240222,193200,150168100,11950,11950,11950,11950,0
|
|
20240222,193100,150168100,11950,11950,11950,11950,0
|
|
20240222,193000,150168100,11950,11950,11950,11950,0
|
|
20240222,192900,150168100,11950,11950,11950,11950,0
|
|
20240222,192800,150168100,11950,11950,11950,11950,0
|
|
20240222,192700,150168100,11950,11950,11950,11950,0
|
|
20240222,192600,150168100,11950,11950,11950,11950,0
|
|
20240222,192500,150168100,11950,11950,11950,11950,0
|
|
20240222,192400,150168100,11950,11950,11950,11950,0
|
|
20240222,192300,150168100,11950,11950,11950,11950,0
|
|
20240222,192200,150168100,11950,11950,11950,11950,0
|
|
20240222,192100,150168100,11950,11950,11950,11950,0
|
|
20240222,192000,150168100,11950,11950,11950,11950,0
|
|
20240222,191900,150168100,11950,11950,11950,11950,0
|
|
20240222,191800,150168100,11950,11950,11950,11950,0
|
|
20240222,191700,150168100,11950,11950,11950,11950,0
|
|
20240222,191600,150168100,11950,11950,11950,11950,0
|
|
20240222,191500,150168100,11950,11950,11950,11950,0
|
|
20240222,191400,150168100,11950,11950,11950,11950,0
|
|
20240222,191300,150168100,11950,11950,11950,11950,0
|
|
20240222,191200,150168100,11950,11950,11950,11950,0
|
|
20240222,191100,150168100,11950,11950,11950,11950,0
|
|
20240222,191000,150168100,11950,11950,11950,11950,395
|
|
20240222,190900,150168100,11950,11950,11950,11950,0
|
|
20240222,190800,150168100,11950,11950,11950,11950,0
|
|
20240222,190700,150168100,11950,11950,11950,11950,0
|
|
20240222,190600,150168100,11950,11950,11950,11950,0
|
|
20240222,190500,150168100,11950,11950,11950,11950,0
|
|
20240222,190400,150168100,11950,11950,11950,11950,0
|
|
20240222,190300,150168100,11950,11950,11950,11950,0
|
|
20240222,190200,150168100,11950,11950,11950,11950,0
|
|
20240222,190100,150168100,11950,11950,11950,11950,0
|
|
20240222,190000,150168100,11950,11950,11950,11950,0
|
|
20240222,185900,150168100,11950,11950,11950,11950,0
|
|
20240222,185800,150168100,11950,11950,11950,11950,0
|
|
20240222,185700,150168100,11950,11950,11950,11950,0
|
|
20240222,185600,150168100,11950,11950,11950,11950,0
|
|
20240222,185500,150168100,11950,11950,11950,11950,0
|
|
20240222,185400,150168100,11950,11950,11950,11950,0
|
|
20240222,185300,150168100,11950,11950,11950,11950,0
|
|
20240222,185200,150168100,11950,11950,11950,11950,0
|
|
20240222,185100,150168100,11950,11950,11950,11950,0
|
|
20240222,185000,150168100,11950,11950,11950,11950,0
|
|
20240222,184900,150168100,11950,11950,11950,11950,0
|
|
20240222,184800,150168100,11950,11950,11950,11950,0
|
|
20240222,184700,150168100,11950,11950,11950,11950,0
|
|
20240222,184600,150168100,11950,11950,11950,11950,0
|
|
20240222,184500,150168100,11950,11950,11950,11950,0
|
|
20240222,184400,150168100,11950,11950,11950,11950,0
|
|
20240222,184300,150168100,11950,11950,11950,11950,0
|
|
20240222,184200,150168100,11950,11950,11950,11950,0
|
|
20240222,184100,150168100,11950,11950,11950,11950,0
|
|
20240222,184000,150168100,11950,11950,11950,11950,395
|
|
20240222,183900,150168100,11950,11950,11950,11950,0
|
|
20240222,183800,150168100,11950,11950,11950,11950,0
|
|
20240222,183700,150168100,11950,11950,11950,11950,0
|
|
20240222,183600,150168100,11950,11950,11950,11950,0
|
|
20240222,183500,150168100,11950,11950,11950,11950,0
|
|
20240222,183400,150168100,11950,11950,11950,11950,0
|
|
20240222,183300,150168100,11950,11950,11950,11950,0
|
|
20240222,183200,150168100,11950,11950,11950,11950,0
|
|
20240222,183100,150168100,11950,11950,11950,11950,0
|
|
20240222,183000,150168100,11950,11950,11950,11950,0
|
|
20240222,182900,150168100,11950,11950,11950,11950,0
|
|
20240222,182800,150168100,11950,11950,11950,11950,0
|
|
20240222,182700,150168100,11950,11950,11950,11950,0
|
|
20240222,182600,150168100,11950,11950,11950,11950,0
|
|
20240222,182500,150168100,11950,11950,11950,11950,0
|
|
20240222,182400,150168100,11950,11950,11950,11950,0
|
|
20240222,182300,150168100,11950,11950,11950,11950,0
|
|
20240222,182200,150168100,11950,11950,11950,11950,0
|
|
20240222,182100,150168100,11950,11950,11950,11950,0
|
|
20240222,182000,150168100,11950,11950,11950,11950,0
|
|
20240222,181900,150168100,11950,11950,11950,11950,0
|
|
20240222,181800,150168100,11950,11950,11950,11950,0
|
|
20240222,181700,150168100,11950,11950,11950,11950,0
|
|
20240222,181600,150168100,11950,11950,11950,11950,0
|
|
20240222,181500,150168100,11950,11950,11950,11950,0
|
|
20240222,181400,150168100,11950,11950,11950,11950,0
|
|
20240222,181300,150168100,11950,11950,11950,11950,0
|
|
20240222,181200,150168100,11950,11950,11950,11950,0
|
|
20240222,181100,150168100,11950,11950,11950,11950,0
|
|
20240222,181000,150168100,11950,11950,11950,11950,395
|
|
20240222,180900,150168100,11950,11950,11950,11950,0
|
|
20240222,180800,150168100,11950,11950,11950,11950,0
|
|
20240222,180700,150168100,11950,11950,11950,11950,0
|
|
20240222,180600,150168100,11950,11950,11950,11950,0
|
|
20240222,180500,150168100,11950,11950,11950,11950,0
|
|
20240222,180400,150168100,11950,11950,11950,11950,0
|
|
20240222,180300,150168100,11950,11950,11950,11950,0
|
|
20240222,180200,150168100,11950,11950,11950,11950,0
|
|
20240222,180100,150168100,11950,11950,11950,11950,0
|
|
20240222,180000,150168100,11950,11950,11950,11950,0
|
|
20240222,175900,150168100,11950,11950,11950,11950,0
|
|
20240222,175800,150168100,11950,11950,11950,11950,0
|
|
20240222,175700,150168100,11950,11950,11950,11950,0
|
|
20240222,175600,150168100,11950,11950,11950,11950,0
|
|
20240222,175500,150168100,11950,11950,11950,11950,0
|
|
20240222,175400,150168100,11950,11950,11950,11950,0
|
|
20240222,175300,150168100,11950,11950,11950,11950,0
|
|
20240222,175200,150168100,11950,11950,11950,11950,0
|
|
20240222,175100,150168100,11950,11950,11950,11950,0
|
|
20240222,175000,150168100,11950,11950,11950,11950,0
|
|
20240222,174900,150168100,11950,11950,11950,11950,0
|
|
20240222,174800,150168100,11950,11950,11950,11950,0
|
|
20240222,174700,150168100,11950,11950,11950,11950,0
|
|
20240222,174600,150168100,11950,11950,11950,11950,0
|
|
20240222,174500,150168100,11950,11950,11950,11950,0
|
|
20240222,174400,150168100,11950,11950,11950,11950,0
|
|
20240222,174300,150168100,11950,11950,11950,11950,0
|
|
20240222,174200,150168100,11950,11950,11950,11950,0
|
|
20240222,174100,150168100,11950,11950,11950,11950,0
|
|
20240222,174000,150168100,11950,11950,11950,11950,395
|
|
20240222,173900,150168100,11950,11950,11950,11950,0
|
|
20240222,173800,150168100,11950,11950,11950,11950,0
|
|
20240222,173700,150168100,11950,11950,11950,11950,0
|
|
20240222,173600,150168100,11950,11950,11950,11950,0
|
|
20240222,173500,150168100,11950,11950,11950,11950,0
|
|
20240222,173400,150168100,11950,11950,11950,11950,0
|
|
20240222,173300,150168100,11950,11950,11950,11950,0
|
|
20240222,173200,150168100,11950,11950,11950,11950,0
|
|
20240222,173100,150168100,11950,11950,11950,11950,0
|
|
20240222,173000,150168100,11950,11950,11950,11950,0
|
|
20240222,172900,150168100,11950,11950,11950,11950,0
|
|
20240222,172800,150168100,11950,11950,11950,11950,0
|
|
20240222,172700,150168100,11950,11950,11950,11950,0
|
|
20240222,172600,150168100,11950,11950,11950,11950,0
|
|
20240222,172500,150168100,11950,11950,11950,11950,0
|
|
20240222,172400,150168100,11950,11950,11950,11950,0
|
|
20240222,172300,150168100,11950,11950,11950,11950,0
|
|
20240222,172200,150168100,11950,11950,11950,11950,0
|
|
20240222,172100,150168100,11950,11950,11950,11950,0
|
|
20240222,172000,150168100,11950,11950,11950,11950,0
|
|
20240222,171900,150168100,11950,11950,11950,11950,0
|
|
20240222,171800,150168100,11950,11950,11950,11950,0
|
|
20240222,171700,150168100,11950,11950,11950,11950,0
|
|
20240222,171600,150168100,11950,11950,11950,11950,0
|
|
20240222,171500,150168100,11950,11950,11950,11950,0
|
|
20240222,171400,150168100,11950,11950,11950,11950,0
|
|
20240222,171300,150168100,11950,11950,11950,11950,0
|
|
20240222,171200,150168100,11950,11950,11950,11950,0
|
|
20240222,171100,150168100,11950,11950,11950,11950,0
|
|
20240222,171000,150168100,11950,11950,11950,11950,395
|
|
20240222,170900,150168100,11950,11950,11950,11950,0
|
|
20240222,170800,150168100,11950,11950,11950,11950,0
|
|
20240222,170700,150168100,11950,11950,11950,11950,0
|
|
20240222,170600,150168100,11950,11950,11950,11950,0
|
|
20240222,170500,150168100,11950,11950,11950,11950,0
|
|
20240222,170400,150168100,11950,11950,11950,11950,0
|
|
20240222,170300,150168100,11950,11950,11950,11950,0
|
|
20240222,170200,150168100,11950,11950,11950,11950,0
|
|
20240222,170100,150168100,11950,11950,11950,11950,0
|
|
20240222,170000,150168100,11950,11950,11950,11950,0
|
|
20240222,165900,150168100,11950,11950,11950,11950,0
|
|
20240222,165800,150168100,11950,11950,11950,11950,0
|
|
20240222,165700,150168100,11950,11950,11950,11950,0
|
|
20240222,165600,150168100,11950,11950,11950,11950,0
|
|
20240222,165500,150168100,11950,11950,11950,11950,0
|
|
20240222,165400,150168100,11950,11950,11950,11950,0
|
|
20240222,165300,150168100,11950,11950,11950,11950,0
|
|
20240222,165200,150168100,11950,11950,11950,11950,0
|
|
20240222,165100,150168100,11950,11950,11950,11950,0
|
|
20240222,165000,150168100,11950,11950,11950,11950,0
|
|
20240222,164900,150168100,11950,11950,11950,11950,0
|
|
20240222,164800,150168100,11950,11950,11950,11950,0
|
|
20240222,164700,150168100,11950,11950,11950,11950,0
|
|
20240222,164600,150168100,11950,11950,11950,11950,0
|
|
20240222,164500,150168100,11950,11950,11950,11950,0
|
|
20240222,164400,150168100,11950,11950,11950,11950,0
|
|
20240222,164300,150168100,11950,11950,11950,11950,0
|
|
20240222,164200,150168100,11950,11950,11950,11950,0
|
|
20240222,164100,150168100,11950,11950,11950,11950,0
|
|
20240222,164000,150168100,11950,11950,11950,11950,395
|
|
20240222,163900,150168100,11950,11950,11950,11950,0
|
|
20240222,163800,150168100,11950,11950,11950,11950,0
|
|
20240222,163700,150168100,11950,11950,11950,11950,0
|
|
20240222,163600,150168100,11950,11950,11950,11950,0
|
|
20240222,163500,150168100,11950,11950,11950,11950,0
|
|
20240222,163400,150168100,11950,11950,11950,11950,0
|
|
20240222,163300,150168100,11950,11950,11950,11950,0
|
|
20240222,163200,150168100,11950,11950,11950,11950,0
|
|
20240222,163100,150168100,11950,11950,11950,11950,0
|
|
20240222,163000,150168100,11950,11950,11950,11950,0
|
|
20240222,162900,150168100,11950,11950,11950,11950,0
|
|
20240222,162800,150168100,11950,11950,11950,11950,0
|
|
20240222,162700,150168100,11950,11950,11950,11950,0
|
|
20240222,162600,150168100,11950,11950,11950,11950,0
|
|
20240222,162500,150168100,11950,11950,11950,11950,0
|
|
20240222,162400,150168100,11950,11950,11950,11950,0
|
|
20240222,162300,150168100,11950,11950,11950,11950,0
|
|
20240222,162200,150168100,11950,11950,11950,11950,0
|
|
20240222,162100,150168100,11950,11950,11950,11950,0
|
|
20240222,162000,150168100,11950,11950,11950,11950,0
|
|
20240222,161900,150168100,11950,11950,11950,11950,0
|
|
20240222,161800,150168100,11950,11950,11950,11950,0
|
|
20240222,161700,150168100,11950,11950,11950,11950,0
|
|
20240222,161600,150168100,11950,11950,11950,11950,0
|
|
20240222,161500,150168100,11950,11950,11950,11950,0
|
|
20240222,161400,150168100,11950,11950,11950,11950,0
|
|
20240222,161300,150168100,11950,11950,11950,11950,0
|
|
20240222,161200,150168100,11950,11950,11950,11950,0
|
|
20240222,161100,150168100,11950,11950,11950,11950,0
|
|
20240222,161000,150168100,11950,11950,11950,11950,395
|
|
20240222,160900,150168100,11950,11950,11950,11950,0
|
|
20240222,160800,150168100,11950,11950,11950,11950,0
|
|
20240222,160700,150168100,11950,11950,11950,11950,0
|
|
20240222,160600,150168100,11950,11950,11950,11950,0
|
|
20240222,160500,150168100,11950,11950,11950,11950,0
|
|
20240222,160400,150168100,11950,11950,11950,11950,0
|
|
20240222,160300,150168100,11950,11950,11950,11950,0
|
|
20240222,160200,150168100,11950,11950,11950,11950,0
|
|
20240222,160100,150168100,11950,11950,11950,11950,0
|
|
20240222,160000,150168100,11950,11950,11950,11950,0
|
|
20240222,155900,150168100,11950,11950,11950,11950,0
|
|
20240222,155800,150168100,11950,11950,11950,11950,0
|
|
20240222,155700,150168100,11950,11950,11950,11950,0
|
|
20240222,155600,150168100,11950,11950,11950,11950,0
|
|
20240222,155500,150168100,11950,11950,11950,11950,0
|
|
20240222,155400,150168100,11950,11950,11950,11950,0
|
|
20240222,155300,150168100,11950,11950,11950,11950,0
|
|
20240222,155200,150168100,11950,11950,11950,11950,0
|
|
20240222,155100,150168100,11950,11950,11950,11950,0
|
|
20240222,155000,150168100,11950,11950,11950,11950,0
|
|
20240222,154900,150168100,11950,11950,11950,11950,0
|
|
20240222,154800,150168100,11950,11950,11950,11950,0
|
|
20240222,154700,150168100,11950,11950,11950,11950,0
|
|
20240222,154600,150168100,11950,11950,11950,11950,0
|
|
20240222,154500,150168100,11950,11950,11950,11950,0
|
|
20240222,154400,150168100,11950,11950,11950,11950,0
|
|
20240222,154300,150168100,11950,11950,11950,11950,0
|
|
20240222,154200,150168100,11950,11950,11950,11950,0
|
|
20240222,154100,150168100,11950,11950,11950,11950,0
|
|
20240222,154000,150168100,11950,11950,11950,11950,395
|
|
20240222,153900,150168100,11950,11950,11950,11950,0
|
|
20240222,153800,150168100,11950,11950,11950,11950,0
|
|
20240222,153700,150168100,11950,11950,11950,11950,0
|
|
20240222,153600,150168100,11950,11950,11950,11950,0
|
|
20240222,153500,150168100,11950,11950,11950,11950,0
|
|
20240222,153400,150168100,11950,11950,11950,11950,0
|
|
20240222,153300,150168100,11950,11950,11950,11950,0
|
|
20240222,153200,150168100,11950,11950,11950,11950,0
|
|
20240222,153100,150168100,11950,11950,11950,11950,0
|
|
20240222,153000,150168100,11950,11950,11950,11950,395
|
|
20240222,152900,145447850,11950,11950,11950,11950,0
|
|
20240222,152800,145447850,11950,11950,11950,11950,0
|
|
20240222,152700,145447850,11950,11950,11950,11950,0
|
|
20240222,152600,145447850,11950,11950,11950,11950,0
|
|
20240222,152500,145447850,11950,11950,11950,11950,0
|
|
20240222,152400,145447850,11950,11950,11950,11950,0
|
|
20240222,152300,145447850,11950,11950,11950,11950,0
|
|
20240222,152200,145447850,11950,11950,11950,11950,0
|
|
20240222,152100,145447850,11950,11950,11950,11950,0
|
|
20240222,152000,145447850,11950,11950,11950,11950,0
|
|
20240222,151900,145447850,11950,11950,11950,11950,138
|
|
20240222,151800,143798750,11950,11950,11950,11950,0
|
|
20240222,151700,143798750,11950,11950,11960,11950,134
|
|
20240222,151600,142197430,11950,11960,11960,11950,124
|
|
20240222,151500,140714580,11960,11960,11960,11960,0
|
|
20240222,151400,140714580,11960,11960,11960,11960,10
|
|
20240222,151300,140594980,11950,11950,11950,11950,16
|
|
20240222,151200,140403780,11950,11950,11950,11950,0
|
|
20240222,151100,140403780,11950,11950,11950,11950,0
|
|
20240222,151000,140403780,11950,11950,11950,11950,0
|
|
20240222,150900,140403780,11950,11950,11950,11950,18
|
|
20240222,150800,140188680,11970,11970,11970,11970,1
|
|
20240222,150700,140176710,11970,11970,11970,11970,0
|
|
20240222,150600,140176710,11970,11970,11970,11970,11
|
|
20240222,150500,140045040,11950,11950,11950,11950,16
|
|
20240222,150400,139853840,11950,11950,11950,11950,92
|
|
20240222,150300,138754440,11950,11960,11960,11950,1000
|
|
20240222,150200,126799230,11970,11970,11970,11970,2
|
|
20240222,150100,126775290,11960,11960,11960,11960,2
|
|
20240222,150000,126751370,11960,11960,11960,11960,0
|
|
20240222,145900,126751370,11960,11960,11960,11960,0
|
|
20240222,145800,126751370,11960,11960,11960,11960,2
|
|
20240222,145700,126727450,11960,11960,11960,11960,1
|
|
20240222,145600,126715490,11960,11960,11960,11960,1
|
|
20240222,145500,126703530,11970,11960,11970,11960,6
|
|
20240222,145400,126631720,11960,11960,11960,11960,2
|
|
20240222,145300,126607800,11970,11970,11970,11970,0
|
|
20240222,145200,126607800,11970,11970,11970,11970,2
|
|
20240222,145100,126583860,11970,11970,11970,11970,10
|
|
20240222,145000,126464160,11960,11960,11960,11960,22
|
|
20240222,144900,126201040,11960,11960,11960,11960,2
|
|
20240222,144800,126177120,11960,11960,11960,11960,2
|
|
20240222,144700,126153200,11960,11960,11960,11960,10
|
|
20240222,144600,126033600,11960,11960,11960,11960,0
|
|
20240222,144500,126033600,11960,11960,11960,11960,0
|
|
20240222,144400,126033600,11960,11960,11960,11960,1
|
|
20240222,144300,126021640,11960,11960,11960,11960,0
|
|
20240222,144200,126021640,11960,11960,11960,11960,220
|
|
20240222,144100,123390440,11960,11960,11960,11960,2
|
|
20240222,144000,123366520,11970,11970,11970,11970,10
|
|
20240222,143900,123246820,11960,11960,11960,11960,3
|
|
20240222,143800,123210940,11960,11960,11960,11960,3
|
|
20240222,143700,123175060,11960,11960,11960,11960,3
|
|
20240222,143600,123139180,11960,11960,11960,11960,20
|
|
20240222,143500,122899980,11960,11960,11960,11960,3
|
|
20240222,143400,122864100,11960,11960,11960,11960,15
|
|
20240222,143300,122684700,11960,11960,11960,11960,128
|
|
20240222,143200,121153820,11960,11960,11960,11960,0
|
|
20240222,143100,121153820,11960,11960,11960,11960,240
|
|
20240222,143000,118283420,11960,11960,11960,11960,3
|
|
20240222,142900,118247540,11960,11960,11960,11960,3
|
|
20240222,142800,118211660,11960,11960,11960,11960,3
|
|
20240222,142700,118175780,11960,11960,11960,11960,25
|
|
20240222,142600,117876780,11960,11960,11960,11960,53
|
|
20240222,142500,117242900,11960,11960,11960,11960,1
|
|
20240222,142400,117230940,11960,11960,11960,11960,0
|
|
20240222,142300,117230940,11960,11960,11960,11960,2
|
|
20240222,142200,117207020,11960,11960,11960,11960,2
|
|
20240222,142100,117183100,11960,11960,11960,11960,3
|
|
20240222,142000,117147220,11960,11960,11960,11960,18
|
|
20240222,141900,116931940,11960,11960,11960,11960,0
|
|
20240222,141800,116931940,11960,11950,11960,11950,5
|
|
20240222,141700,116872150,11950,11950,11950,11950,0
|
|
20240222,141600,116872150,11950,11950,11950,11950,0
|
|
20240222,141500,116872150,11950,11950,11950,11950,9
|
|
20240222,141400,116764600,11960,11960,11960,11960,4
|
|
20240222,141300,116716760,11950,11950,11950,11950,0
|
|
20240222,141200,116716760,11950,11950,11950,11950,0
|
|
20240222,141100,116716760,11950,11950,11950,11950,18
|
|
20240222,141000,116501660,11950,11960,11960,11950,141
|
|
20240222,140900,114816700,11950,11950,11950,11950,0
|
|
20240222,140800,114816700,11950,11950,11950,11950,0
|
|
20240222,140700,114816700,11950,11950,11950,11950,0
|
|
20240222,140600,114816700,11950,11950,11950,11950,0
|
|
20240222,140500,114816700,11950,11950,11950,11950,0
|
|
20240222,140400,114816700,11950,11950,11950,11950,0
|
|
20240222,140300,114816700,11950,11950,11950,11950,16
|
|
20240222,140200,114625500,11990,11990,11990,11990,0
|
|
20240222,140100,114625500,11990,11990,11990,11990,26
|
|
20240222,140000,114313760,11960,11960,11960,11960,1
|
|
20240222,135900,114301800,11960,11960,11960,11960,0
|
|
20240222,135800,114301800,11960,11960,11960,11960,0
|
|
20240222,135700,114301800,11960,11960,11960,11960,55
|
|
20240222,135600,113644000,11960,11960,11960,11960,5
|
|
20240222,135500,113584200,11960,11960,11960,11960,61
|
|
20240222,135400,112854640,12000,12000,12000,12000,85
|
|
20240222,135300,111834640,12000,11960,12000,11960,4
|
|
20240222,135200,111786720,11960,11960,11960,11960,15
|
|
20240222,135100,111607320,12000,12000,12000,12000,0
|
|
20240222,135000,111607320,12000,12000,12000,12000,0
|
|
20240222,134900,111607320,12000,11950,12000,11950,12
|
|
20240222,134800,111463800,12000,12000,12000,12000,1
|
|
20240222,134700,111451800,11950,11950,11950,11950,0
|
|
20240222,134600,111451800,11950,11950,11950,11950,17
|
|
20240222,134500,111248650,11950,11950,11950,11950,0
|
|
20240222,134400,111248650,11950,11950,11950,11950,0
|
|
20240222,134300,111248650,11950,11950,11950,11950,1
|
|
20240222,134200,111236700,12000,12000,12000,12000,1
|
|
20240222,134100,111224700,11940,11940,11940,11940,0
|
|
20240222,134000,111224700,11940,11940,11940,11940,0
|
|
20240222,133900,111224700,11940,11940,11940,11940,1
|
|
20240222,133800,111212760,11950,11950,11950,11950,846
|
|
20240222,133700,101103060,11950,11970,11970,11950,1438
|
|
20240222,133600,83906270,11960,11980,11980,11960,703
|
|
20240222,133500,75491360,11980,11980,11980,11980,0
|
|
20240222,133400,75491360,11980,11990,11990,11980,45
|
|
20240222,133300,74952170,12050,12050,12050,12050,0
|
|
20240222,133200,74952170,12050,12050,12050,12050,50
|
|
20240222,133100,74349670,11990,11990,11990,11990,0
|
|
20240222,133000,74349670,11990,11990,11990,11990,1
|
|
20240222,132900,74337680,12070,12070,12070,12070,0
|
|
20240222,132800,74337680,12070,12000,12070,12000,152
|
|
20240222,132700,72507170,11980,11980,11980,11980,15
|
|
20240222,132600,72327470,11970,11970,11970,11970,0
|
|
20240222,132500,72327470,11970,11970,11970,11970,0
|
|
20240222,132400,72327470,11970,11970,11970,11970,0
|
|
20240222,132300,72327470,11970,11970,11970,11970,0
|
|
20240222,132200,72327470,11970,11970,11970,11970,18
|
|
20240222,132100,72112010,11970,11970,11970,11970,0
|
|
20240222,132000,72112010,11970,11970,11970,11970,0
|
|
20240222,131900,72112010,11970,11970,11970,11970,0
|
|
20240222,131800,72112010,11970,11970,11970,11970,203
|
|
20240222,131700,69682100,11980,11980,11980,11980,0
|
|
20240222,131600,69682100,11980,11980,11980,11980,283
|
|
20240222,131500,66291760,11980,11980,11980,11980,0
|
|
20240222,131400,66291760,11980,11980,11980,11980,16
|
|
20240222,131300,66100080,11980,11980,11980,11980,0
|
|
20240222,131200,66100080,11980,11980,11980,11980,106
|
|
20240222,131100,64830200,11980,11980,11980,11980,100
|
|
20240222,131000,63632200,11990,11990,11990,11990,18
|
|
20240222,130900,63416380,11980,11980,11980,11980,11
|
|
20240222,130800,63284600,11980,11980,11990,11980,12
|
|
20240222,130700,63140740,11990,11990,11990,11990,0
|
|
20240222,130600,63140740,11990,11990,11990,11990,5
|
|
20240222,130500,63080790,11990,12000,12000,11990,13
|
|
20240222,130400,62924800,11980,11980,11980,11980,18
|
|
20240222,130300,62709160,12000,12000,12000,12000,0
|
|
20240222,130200,62709160,12000,12000,12000,12000,0
|
|
20240222,130100,62709160,12000,12000,12000,12000,0
|
|
20240222,130000,62709160,12000,12000,12000,12000,0
|
|
20240222,125900,62709160,12000,12000,12000,12000,0
|
|
20240222,125800,62709160,12000,12000,12000,12000,2
|
|
20240222,125700,62685160,12000,12000,12000,12000,0
|
|
20240222,125600,62685160,12000,11990,12000,11990,115
|
|
20240222,125500,61306260,11990,11990,11990,11990,18
|
|
20240222,125400,61090440,11990,11990,11990,11990,0
|
|
20240222,125300,61090440,11990,11990,11990,11990,0
|
|
20240222,125200,61090440,11990,11990,11990,11990,0
|
|
20240222,125100,61090440,11990,11990,11990,11990,8
|
|
20240222,125000,60994520,11990,11990,11990,11990,0
|
|
20240222,124900,60994520,11990,11990,11990,11990,0
|
|
20240222,124800,60994520,11990,11990,11990,11990,0
|
|
20240222,124700,60994520,11990,11990,11990,11990,10
|
|
20240222,124600,60874620,12000,12000,12000,12000,0
|
|
20240222,124500,60874620,12000,12000,12000,12000,44
|
|
20240222,124400,60346620,12000,12000,12000,12000,0
|
|
20240222,124300,60346620,12000,12000,12000,12000,0
|
|
20240222,124200,60346620,12000,12000,12000,12000,0
|
|
20240222,124100,60346620,12000,12000,12000,12000,1
|
|
20240222,124000,60334620,12020,12020,12020,12020,0
|
|
20240222,123900,60334620,12020,12020,12020,12020,28
|
|
20240222,123800,59998060,12010,12010,12010,12010,0
|
|
20240222,123700,59998060,12010,12010,12010,12010,6
|
|
20240222,123600,59926000,12000,12000,12000,12000,1
|
|
20240222,123500,59914000,12000,12000,12000,12000,0
|
|
20240222,123400,59914000,12000,12000,12000,12000,0
|
|
20240222,123300,59914000,12000,12000,12000,12000,25
|
|
20240222,123200,59614000,11990,11990,11990,11990,1
|
|
20240222,123100,59602010,11980,11980,11980,11980,0
|
|
20240222,123000,59602010,11980,11980,11980,11980,0
|
|
20240222,122900,59602010,11980,11980,11980,11980,0
|
|
20240222,122800,59602010,11980,11980,11980,11980,0
|
|
20240222,122700,59602010,11980,11970,11980,11970,23
|
|
20240222,122600,59326670,11980,11980,11980,11980,0
|
|
20240222,122500,59326670,11980,11990,11990,11980,145
|
|
20240222,122400,57589500,11990,12000,12000,11990,340
|
|
20240222,122300,53510650,12000,12010,12010,12000,124
|
|
20240222,122200,52022640,12010,12010,12010,12010,10
|
|
20240222,122100,51902540,12000,12000,12000,12000,0
|
|
20240222,122000,51902540,12000,12000,12000,12000,0
|
|
20240222,121900,51902540,12000,12000,12000,12000,16
|
|
20240222,121800,51710540,12000,12000,12000,12000,59
|
|
20240222,121700,51002540,12000,12000,12000,12000,0
|
|
20240222,121600,51002540,12000,12000,12000,12000,0
|
|
20240222,121500,51002540,12000,12000,12000,12000,63
|
|
20240222,121400,50246540,12050,12050,12050,12050,1
|
|
20240222,121300,50234490,12020,12020,12020,12020,1
|
|
20240222,121200,50222470,12000,12000,12000,12000,0
|
|
20240222,121100,50222470,12000,12000,12000,12000,0
|
|
20240222,121000,50222470,12000,12000,12000,12000,17
|
|
20240222,120900,50018470,12010,12010,12010,12010,0
|
|
20240222,120800,50018470,12010,12010,12010,12010,0
|
|
20240222,120700,50018470,12010,12010,12010,12010,0
|
|
20240222,120600,50018470,12010,12010,12010,12010,0
|
|
20240222,120500,50018470,12010,12010,12010,12010,0
|
|
20240222,120400,50018470,12010,12010,12010,12010,51
|
|
20240222,120300,49405960,12040,12040,12040,12040,0
|
|
20240222,120200,49405960,12040,12040,12040,12040,0
|
|
20240222,120100,49405960,12040,12040,12040,12040,0
|
|
20240222,120000,49405960,12040,12040,12040,12040,0
|
|
20240222,115900,49405960,12040,12040,12040,12040,1
|
|
20240222,115800,49393920,12010,12010,12010,12010,58
|
|
20240222,115700,48697340,12010,12000,12010,12000,2
|
|
20240222,115600,48673330,12000,12000,12000,12000,0
|
|
20240222,115500,48673330,12000,12000,12000,12000,9
|
|
20240222,115400,48565330,12000,12000,12000,12000,1
|
|
20240222,115300,48553330,12000,12000,12000,12000,1
|
|
20240222,115200,48541330,12010,12010,12010,12010,29
|
|
20240222,115100,48193040,12010,12010,12010,12010,10
|
|
20240222,115000,48072940,12000,12000,12000,12000,1
|
|
20240222,114900,48060940,12000,12000,12000,12000,0
|
|
20240222,114800,48060940,12000,12000,12000,12000,0
|
|
20240222,114700,48060940,12000,12000,12000,12000,1
|
|
20240222,114600,48048940,12000,12000,12000,12000,3
|
|
20240222,114500,48012940,12000,12000,12000,12000,2
|
|
20240222,114400,47988940,12000,12000,12000,12000,20
|
|
20240222,114300,47748940,12000,12000,12000,12000,3
|
|
20240222,114200,47712940,12000,12000,12000,12000,0
|
|
20240222,114100,47712940,12000,12010,12010,12000,186
|
|
20240222,114000,45480740,12040,12010,12040,12010,22
|
|
20240222,113900,45216460,12000,12000,12000,12000,0
|
|
20240222,113800,45216460,12000,12000,12000,12000,0
|
|
20240222,113700,45216460,12000,12000,12000,12000,0
|
|
20240222,113600,45216460,12000,12000,12000,12000,0
|
|
20240222,113500,45216460,12000,12000,12000,12000,0
|
|
20240222,113400,45216460,12000,12000,12000,12000,0
|
|
20240222,113300,45216460,12000,12000,12000,12000,0
|
|
20240222,113200,45216460,12000,12000,12000,12000,110
|
|
20240222,113100,43896460,12010,12010,12010,12010,0
|
|
20240222,113000,43896460,12010,12010,12010,12010,52
|
|
20240222,112900,43271940,12010,12000,12010,12000,20
|
|
20240222,112800,43031840,12010,12000,12010,12000,17
|
|
20240222,112700,42827830,12010,12010,12010,12010,0
|
|
20240222,112600,42827830,12010,12010,12010,12010,3
|
|
20240222,112500,42791800,12000,12010,12010,12000,390
|
|
20240222,112400,38111460,12010,12010,12010,12010,0
|
|
20240222,112300,38111460,12010,12010,12010,12010,0
|
|
20240222,112200,38111460,12010,12010,12010,12010,0
|
|
20240222,112100,38111460,12010,12010,12010,12010,0
|
|
20240222,112000,38111460,12010,12020,12030,12000,382
|
|
20240222,111900,33523100,12020,12020,12020,12020,1
|
|
20240222,111800,33511080,12020,12020,12030,12020,23
|
|
20240222,111700,33234570,12020,12020,12020,12020,0
|
|
20240222,111600,33234570,12020,12020,12020,12020,1
|
|
20240222,111500,33222550,12010,12010,12010,12010,1
|
|
20240222,111400,33210540,12010,12010,12010,12010,1
|
|
20240222,111300,33198530,12010,12010,12010,12010,1
|
|
20240222,111200,33186520,12010,12010,12010,12010,52
|
|
20240222,111100,32562000,12010,12010,12010,12010,0
|
|
20240222,111000,32562000,12010,12010,12010,12010,17
|
|
20240222,110900,32357830,12010,12020,12020,12010,19
|
|
20240222,110800,32129540,12020,12020,12020,12020,1
|
|
20240222,110700,32117520,12030,12030,12030,12030,0
|
|
20240222,110600,32117520,12030,12030,12030,12030,0
|
|
20240222,110500,32117520,12030,12030,12030,12030,0
|
|
20240222,110400,32117520,12030,12030,12030,12030,1
|
|
20240222,110300,32105490,12010,12010,12010,12010,0
|
|
20240222,110200,32105490,12010,12010,12010,12010,0
|
|
20240222,110100,32105490,12010,12010,12010,12010,0
|
|
20240222,110000,32105490,12010,12010,12010,12010,0
|
|
20240222,105900,32105490,12010,12010,12010,12010,0
|
|
20240222,105800,32105490,12010,12010,12010,12000,228
|
|
20240222,105700,29367370,12000,12000,12000,12000,0
|
|
20240222,105600,29367370,12000,12000,12000,12000,0
|
|
20240222,105500,29367370,12000,12000,12000,12000,10
|
|
20240222,105400,29247370,12000,12000,12000,12000,0
|
|
20240222,105300,29247370,12000,12000,12000,12000,0
|
|
20240222,105200,29247370,12000,12000,12000,12000,0
|
|
20240222,105100,29247370,12000,12000,12000,12000,0
|
|
20240222,105000,29247370,12000,12000,12000,12000,0
|
|
20240222,104900,29247370,12000,12000,12000,12000,0
|
|
20240222,104800,29247370,12000,12000,12000,12000,16
|
|
20240222,104700,29055370,12010,12010,12010,12010,0
|
|
20240222,104600,29055370,12010,12010,12010,12010,5
|
|
20240222,104500,28995320,12000,12000,12000,12000,0
|
|
20240222,104400,28995320,12000,12000,12000,12000,0
|
|
20240222,104300,28995320,12000,12000,12000,12000,0
|
|
20240222,104200,28995320,12000,12000,12000,12000,0
|
|
20240222,104100,28995320,12000,12000,12000,12000,17
|
|
20240222,104000,28791320,12000,12000,12000,12000,0
|
|
20240222,103900,28791320,12000,12000,12000,12000,300
|
|
20240222,103800,25191320,12000,12010,12010,12000,110
|
|
20240222,103700,23870400,12010,12010,12010,12010,15
|
|
20240222,103600,23690250,12000,12000,12000,12000,0
|
|
20240222,103500,23690250,12000,12000,12000,12000,0
|
|
20240222,103400,23690250,12000,12000,12000,12000,81
|
|
20240222,103300,22718250,12040,12040,12040,12040,0
|
|
20240222,103200,22718250,12040,12040,12040,12040,0
|
|
20240222,103100,22718250,12040,12040,12040,12040,0
|
|
20240222,103000,22718250,12040,12040,12040,12040,0
|
|
20240222,102900,22718250,12040,12000,12040,12000,10
|
|
20240222,102800,22598050,12000,12010,12040,12000,227
|
|
20240222,102700,19872470,12010,12010,12010,12010,0
|
|
20240222,102600,19872470,12010,12020,12020,12010,50
|
|
20240222,102500,19271590,12020,12020,12020,12020,1
|
|
20240222,102400,19259570,12070,12070,12070,12070,0
|
|
20240222,102300,19259570,12070,12070,12070,12070,0
|
|
20240222,102200,19259570,12070,12070,12070,12070,0
|
|
20240222,102100,19259570,12070,12070,12070,12070,0
|
|
20240222,102000,19259570,12070,12030,12070,12030,9
|
|
20240222,101900,19151040,12020,12020,12020,12020,0
|
|
20240222,101800,19151040,12020,12020,12020,12020,0
|
|
20240222,101700,19151040,12020,12020,12020,12020,2
|
|
20240222,101600,19127000,12020,12020,12020,12020,1
|
|
20240222,101500,19114980,12020,12020,12020,12020,1
|
|
20240222,101400,19102960,12020,12020,12020,12020,0
|
|
20240222,101300,19102960,12020,12020,12020,12020,19
|
|
20240222,101200,18874580,12020,12010,12020,12010,2
|
|
20240222,101100,18850550,12020,12020,12020,12020,0
|
|
20240222,101000,18850550,12020,12010,12020,12010,10
|
|
20240222,100900,18730400,12010,12010,12010,12010,17
|
|
20240222,100800,18526230,12010,12020,12020,12010,342
|
|
20240222,100700,14418460,12030,12030,12030,12030,1
|
|
20240222,100600,14406430,12020,12020,12020,12020,0
|
|
20240222,100500,14406430,12020,12020,12020,12020,0
|
|
20240222,100400,14406430,12020,12020,12020,12020,1
|
|
20240222,100300,14394410,12040,12040,12040,12040,1
|
|
20240222,100200,14382370,12060,12050,12060,12050,40
|
|
20240222,100100,13900220,12060,12060,12060,12060,0
|
|
20240222,100000,13900220,12060,12060,12060,12060,0
|
|
20240222,095900,13900220,12060,12060,12060,12060,0
|
|
20240222,095800,13900220,12060,12060,12060,12060,0
|
|
20240222,095700,13900220,12060,12060,12060,12060,0
|
|
20240222,095600,13900220,12060,12060,12060,12060,0
|
|
20240222,095500,13900220,12060,12060,12060,12060,4
|
|
20240222,095400,13851980,12060,12060,12060,12060,0
|
|
20240222,095300,13851980,12060,12060,12060,12060,0
|
|
20240222,095200,13851980,12060,12060,12060,12060,0
|
|
20240222,095100,13851980,12060,12060,12060,12060,0
|
|
20240222,095000,13851980,12060,12060,12060,12060,0
|
|
20240222,094900,13851980,12060,12060,12060,12060,0
|
|
20240222,094800,13851980,12060,12060,12060,12060,0
|
|
20240222,094700,13851980,12060,12060,12060,12060,0
|
|
20240222,094600,13851980,12060,12060,12060,12060,0
|
|
20240222,094500,13851980,12060,12060,12060,12060,0
|
|
20240222,094400,13851980,12060,12060,12060,12060,1
|
|
20240222,094300,13839920,12060,12060,12060,12060,0
|
|
20240222,094200,13839920,12060,12060,12060,12060,0
|
|
20240222,094100,13839920,12060,12060,12060,12060,0
|
|
20240222,094000,13839920,12060,12060,12060,12060,30
|
|
20240222,093900,13478120,12060,12060,12060,12060,0
|
|
20240222,093800,13478120,12060,12060,12060,12060,0
|
|
20240222,093700,13478120,12060,12060,12060,12060,0
|
|
20240222,093600,13478120,12060,12060,12060,12060,0
|
|
20240222,093500,13478120,12060,12060,12060,12060,1
|
|
20240222,093400,13466060,12060,12060,12060,12060,0
|
|
20240222,093300,13466060,12060,12060,12060,12060,1
|
|
20240222,093200,13454000,12010,12010,12010,12010,0
|
|
20240222,093100,13454000,12010,12010,12010,12010,0
|
|
20240222,093000,13454000,12010,12010,12010,12010,0
|
|
20240222,092900,13454000,12010,12010,12010,12010,158
|
|
20240222,092800,11556420,12010,12010,12010,12010,54
|
|
20240222,092700,10907880,12080,12080,12080,12080,4
|
|
20240222,092600,10859560,12000,12000,12000,12000,0
|
|
20240222,092500,10859560,12000,12000,12000,12000,0
|
|
20240222,092400,10859560,12000,12000,12000,12000,0
|
|
20240222,092300,10859560,12000,12010,12010,12000,302
|
|
20240222,092200,7232550,12020,12020,12020,12020,201
|
|
20240222,092100,4816530,12100,12100,12100,12100,0
|
|
20240222,092000,4816530,12100,12100,12100,12100,0
|
|
20240222,091900,4816530,12100,12100,12100,12100,0
|
|
20240222,091800,4816530,12100,12100,12100,12100,0
|
|
20240222,091700,4816530,12100,12100,12100,12100,0
|
|
20240222,091600,4816530,12100,12100,12100,12100,0
|
|
20240222,091500,4816530,12100,12040,12100,12040,2
|
|
20240222,091400,4792390,12020,12020,12020,12020,0
|
|
20240222,091300,4792390,12020,12020,12020,12020,0
|
|
20240222,091200,4792390,12020,12020,12020,12020,0
|
|
20240222,091100,4792390,12020,12020,12020,12020,0
|
|
20240222,091000,4792390,12020,12020,12020,12020,143
|
|
20240222,090900,3073530,12040,12040,12040,12040,107
|
|
20240222,090800,1785250,12060,12060,12060,12060,0
|
|
20240222,090700,1785250,12060,12060,12060,12060,0
|
|
20240222,090600,1785250,12060,12060,12060,12060,0
|
|
20240222,090500,1785250,12060,12060,12060,12060,135
|
|
20240222,090400,157150,12060,12060,12060,12060,0
|
|
20240222,090300,157150,12060,12060,12060,12060,0
|
|
20240222,090200,157150,12060,12130,12130,12060,3
|
|
20240222,090100,120900,12090,12090,12090,12090,0
|
|
20240222,090000,120900,12090,12090,12090,12090,10
|