603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190000,245626870,5820,5820,5820,5820,297
|
|
20240221,185900,245626870,5820,5820,5820,5820,0
|
|
20240221,185800,245626870,5820,5820,5820,5820,0
|
|
20240221,185700,245626870,5820,5820,5820,5820,0
|
|
20240221,185600,245626870,5820,5820,5820,5820,0
|
|
20240221,185500,245626870,5820,5820,5820,5820,0
|
|
20240221,185400,245626870,5820,5820,5820,5820,0
|
|
20240221,185300,245626870,5820,5820,5820,5820,0
|
|
20240221,185200,245626870,5820,5820,5820,5820,0
|
|
20240221,185100,245626870,5820,5820,5820,5820,0
|
|
20240221,185000,245626870,5820,5820,5820,5820,0
|
|
20240221,184900,245626870,5820,5820,5820,5820,0
|
|
20240221,184800,245626870,5820,5820,5820,5820,0
|
|
20240221,184700,245626870,5820,5820,5820,5820,0
|
|
20240221,184600,245626870,5820,5820,5820,5820,0
|
|
20240221,184500,245626870,5820,5820,5820,5820,0
|
|
20240221,184400,245626870,5820,5820,5820,5820,0
|
|
20240221,184300,245626870,5820,5820,5820,5820,0
|
|
20240221,184200,245626870,5820,5820,5820,5820,0
|
|
20240221,184100,245626870,5820,5820,5820,5820,0
|
|
20240221,184000,245626870,5820,5820,5820,5820,0
|
|
20240221,183900,245626870,5820,5820,5820,5820,0
|
|
20240221,183800,245626870,5820,5820,5820,5820,0
|
|
20240221,183700,245626870,5820,5820,5820,5820,0
|
|
20240221,183600,245626870,5820,5820,5820,5820,0
|
|
20240221,183500,245626870,5820,5820,5820,5820,0
|
|
20240221,183400,245626870,5820,5820,5820,5820,0
|
|
20240221,183300,245626870,5820,5820,5820,5820,0
|
|
20240221,183200,245626870,5820,5820,5820,5820,0
|
|
20240221,183100,245626870,5820,5820,5820,5820,0
|
|
20240221,183000,245626870,5820,5820,5820,5820,297
|
|
20240221,182900,245626870,5820,5820,5820,5820,0
|
|
20240221,182800,245626870,5820,5820,5820,5820,0
|
|
20240221,182700,245626870,5820,5820,5820,5820,0
|
|
20240221,182600,245626870,5820,5820,5820,5820,0
|
|
20240221,182500,245626870,5820,5820,5820,5820,0
|
|
20240221,182400,245626870,5820,5820,5820,5820,0
|
|
20240221,182300,245626870,5820,5820,5820,5820,0
|
|
20240221,182200,245626870,5820,5820,5820,5820,0
|
|
20240221,182100,245626870,5820,5820,5820,5820,0
|
|
20240221,182000,245626870,5820,5820,5820,5820,0
|
|
20240221,181900,245626870,5820,5820,5820,5820,0
|
|
20240221,181800,245626870,5820,5820,5820,5820,0
|
|
20240221,181700,245626870,5820,5820,5820,5820,0
|
|
20240221,181600,245626870,5820,5820,5820,5820,0
|
|
20240221,181500,245626870,5820,5820,5820,5820,0
|
|
20240221,181400,245626870,5820,5820,5820,5820,0
|
|
20240221,181300,245626870,5820,5820,5820,5820,0
|
|
20240221,181200,245626870,5820,5820,5820,5820,0
|
|
20240221,181100,245626870,5820,5820,5820,5820,0
|
|
20240221,181000,245626870,5820,5820,5820,5820,0
|
|
20240221,180900,245626870,5820,5820,5820,5820,0
|
|
20240221,180800,245626870,5820,5820,5820,5820,0
|
|
20240221,180700,245626870,5820,5820,5820,5820,0
|
|
20240221,180600,245626870,5820,5820,5820,5820,0
|
|
20240221,180500,245626870,5820,5820,5820,5820,0
|
|
20240221,180400,245626870,5820,5820,5820,5820,0
|
|
20240221,180300,245626870,5820,5820,5820,5820,0
|
|
20240221,180200,245626870,5820,5820,5820,5820,0
|
|
20240221,180100,245626870,5820,5820,5820,5820,0
|
|
20240221,180000,245626870,5820,5820,5820,5820,297
|
|
20240221,175900,245626870,5820,5820,5820,5820,0
|
|
20240221,175800,245626870,5820,5820,5820,5820,0
|
|
20240221,175700,245626870,5820,5820,5820,5820,0
|
|
20240221,175600,245626870,5820,5820,5820,5820,0
|
|
20240221,175500,245626870,5820,5820,5820,5820,0
|
|
20240221,175400,245626870,5820,5820,5820,5820,0
|
|
20240221,175300,245626870,5820,5820,5820,5820,0
|
|
20240221,175200,245626870,5820,5820,5820,5820,0
|
|
20240221,175100,245626870,5820,5820,5820,5820,0
|
|
20240221,175000,245626870,5820,5820,5820,5820,0
|
|
20240221,174900,245626870,5820,5820,5820,5820,0
|
|
20240221,174800,245626870,5820,5820,5820,5820,0
|
|
20240221,174700,245626870,5820,5820,5820,5820,0
|
|
20240221,174600,245626870,5820,5820,5820,5820,0
|
|
20240221,174500,245626870,5820,5820,5820,5820,0
|
|
20240221,174400,245626870,5820,5820,5820,5820,0
|
|
20240221,174300,245626870,5820,5820,5820,5820,0
|
|
20240221,174200,245626870,5820,5820,5820,5820,0
|
|
20240221,174100,245626870,5820,5820,5820,5820,0
|
|
20240221,174000,245626870,5820,5820,5820,5820,0
|
|
20240221,173900,245626870,5820,5820,5820,5820,0
|
|
20240221,173800,245626870,5820,5820,5820,5820,0
|
|
20240221,173700,245626870,5820,5820,5820,5820,0
|
|
20240221,173600,245626870,5820,5820,5820,5820,0
|
|
20240221,173500,245626870,5820,5820,5820,5820,0
|
|
20240221,173400,245626870,5820,5820,5820,5820,0
|
|
20240221,173300,245626870,5820,5820,5820,5820,0
|
|
20240221,173200,245626870,5820,5820,5820,5820,0
|
|
20240221,173100,245626870,5820,5820,5820,5820,0
|
|
20240221,173000,245626870,5820,5820,5820,5820,297
|
|
20240221,172900,245626870,5820,5820,5820,5820,0
|
|
20240221,172800,245626870,5820,5820,5820,5820,0
|
|
20240221,172700,245626870,5820,5820,5820,5820,0
|
|
20240221,172600,245626870,5820,5820,5820,5820,0
|
|
20240221,172500,245626870,5820,5820,5820,5820,0
|
|
20240221,172400,245626870,5820,5820,5820,5820,0
|
|
20240221,172300,245626870,5820,5820,5820,5820,0
|
|
20240221,172200,245626870,5820,5820,5820,5820,0
|
|
20240221,172100,245626870,5820,5820,5820,5820,0
|
|
20240221,172000,245626870,5820,5820,5820,5820,0
|
|
20240221,171900,245626870,5820,5820,5820,5820,0
|
|
20240221,171800,245626870,5820,5820,5820,5820,0
|
|
20240221,171700,245626870,5820,5820,5820,5820,0
|
|
20240221,171600,245626870,5820,5820,5820,5820,0
|
|
20240221,171500,245626870,5820,5820,5820,5820,0
|
|
20240221,171400,245626870,5820,5820,5820,5820,0
|
|
20240221,171300,245626870,5820,5820,5820,5820,0
|
|
20240221,171200,245626870,5820,5820,5820,5820,0
|
|
20240221,171100,245626870,5820,5820,5820,5820,0
|
|
20240221,171000,245626870,5820,5820,5820,5820,0
|
|
20240221,170900,245626870,5820,5820,5820,5820,0
|
|
20240221,170800,245626870,5820,5820,5820,5820,0
|
|
20240221,170700,245626870,5820,5820,5820,5820,0
|
|
20240221,170600,245626870,5820,5820,5820,5820,0
|
|
20240221,170500,245626870,5820,5820,5820,5820,0
|
|
20240221,170400,245626870,5820,5820,5820,5820,0
|
|
20240221,170300,245626870,5820,5820,5820,5820,0
|
|
20240221,170200,245626870,5820,5820,5820,5820,0
|
|
20240221,170100,245626870,5820,5820,5820,5820,0
|
|
20240221,170000,245626870,5820,5820,5820,5820,297
|
|
20240221,165900,245626870,5820,5820,5820,5820,0
|
|
20240221,165800,245626870,5820,5820,5820,5820,0
|
|
20240221,165700,245626870,5820,5820,5820,5820,0
|
|
20240221,165600,245626870,5820,5820,5820,5820,0
|
|
20240221,165500,245626870,5820,5820,5820,5820,0
|
|
20240221,165400,245626870,5820,5820,5820,5820,0
|
|
20240221,165300,245626870,5820,5820,5820,5820,0
|
|
20240221,165200,245626870,5820,5820,5820,5820,0
|
|
20240221,165100,245626870,5820,5820,5820,5820,0
|
|
20240221,165000,245626870,5820,5820,5820,5820,0
|
|
20240221,164900,245626870,5820,5820,5820,5820,0
|
|
20240221,164800,245626870,5820,5820,5820,5820,0
|
|
20240221,164700,245626870,5820,5820,5820,5820,0
|
|
20240221,164600,245626870,5820,5820,5820,5820,0
|
|
20240221,164500,245626870,5820,5820,5820,5820,0
|
|
20240221,164400,245626870,5820,5820,5820,5820,0
|
|
20240221,164300,245626870,5820,5820,5820,5820,0
|
|
20240221,164200,245626870,5820,5820,5820,5820,0
|
|
20240221,164100,245626870,5820,5820,5820,5820,0
|
|
20240221,164000,245626870,5820,5820,5820,5820,0
|
|
20240221,163900,245626870,5820,5820,5820,5820,0
|
|
20240221,163800,245626870,5820,5820,5820,5820,0
|
|
20240221,163700,245626870,5820,5820,5820,5820,0
|
|
20240221,163600,245626870,5820,5820,5820,5820,0
|
|
20240221,163500,245626870,5820,5820,5820,5820,0
|
|
20240221,163400,245626870,5820,5820,5820,5820,0
|
|
20240221,163300,245626870,5820,5820,5820,5820,0
|
|
20240221,163200,245626870,5820,5820,5820,5820,0
|
|
20240221,163100,245626870,5820,5820,5820,5820,0
|
|
20240221,163000,245626870,5820,5820,5820,5820,297
|
|
20240221,162900,245626870,5820,5820,5820,5820,0
|
|
20240221,162800,245626870,5820,5820,5820,5820,0
|
|
20240221,162700,245626870,5820,5820,5820,5820,0
|
|
20240221,162600,245626870,5820,5820,5820,5820,0
|
|
20240221,162500,245626870,5820,5820,5820,5820,0
|
|
20240221,162400,245626870,5820,5820,5820,5820,0
|
|
20240221,162300,245626870,5820,5820,5820,5820,0
|
|
20240221,162200,245626870,5820,5820,5820,5820,0
|
|
20240221,162100,245626870,5820,5820,5820,5820,0
|
|
20240221,162000,245626870,5820,5820,5820,5820,0
|
|
20240221,161900,245626870,5820,5820,5820,5820,0
|
|
20240221,161800,245626870,5820,5820,5820,5820,0
|
|
20240221,161700,245626870,5820,5820,5820,5820,0
|
|
20240221,161600,245626870,5820,5820,5820,5820,0
|
|
20240221,161500,245626870,5820,5820,5820,5820,0
|
|
20240221,161400,245626870,5820,5820,5820,5820,0
|
|
20240221,161300,245626870,5820,5820,5820,5820,0
|
|
20240221,161200,245626870,5820,5820,5820,5820,0
|
|
20240221,161100,245626870,5820,5820,5820,5820,0
|
|
20240221,161000,245626870,5820,5820,5820,5820,0
|
|
20240221,160900,245626870,5820,5820,5820,5820,0
|
|
20240221,160800,245626870,5820,5820,5820,5820,0
|
|
20240221,160700,245626870,5820,5820,5820,5820,0
|
|
20240221,160600,245626870,5820,5820,5820,5820,0
|
|
20240221,160500,245626870,5820,5820,5820,5820,0
|
|
20240221,160400,245626870,5820,5820,5820,5820,0
|
|
20240221,160300,245626870,5820,5820,5820,5820,0
|
|
20240221,160200,245626870,5820,5820,5820,5820,0
|
|
20240221,160100,245626870,5820,5820,5820,5820,0
|
|
20240221,160000,245626870,5820,5820,5820,5820,297
|
|
20240221,155900,245626870,5820,5820,5820,5820,0
|
|
20240221,155800,245626870,5820,5820,5820,5820,0
|
|
20240221,155700,245626870,5820,5820,5820,5820,0
|
|
20240221,155600,245626870,5820,5820,5820,5820,0
|
|
20240221,155500,245626870,5820,5820,5820,5820,0
|
|
20240221,155400,245626870,5820,5820,5820,5820,0
|
|
20240221,155300,245626870,5820,5820,5820,5820,0
|
|
20240221,155200,245626870,5820,5820,5820,5820,0
|
|
20240221,155100,245626870,5820,5820,5820,5820,0
|
|
20240221,155000,245626870,5820,5820,5820,5820,0
|
|
20240221,154900,245626870,5820,5820,5820,5820,0
|
|
20240221,154800,245626870,5820,5820,5820,5820,0
|
|
20240221,154700,245626870,5820,5820,5820,5820,0
|
|
20240221,154600,245626870,5820,5820,5820,5820,0
|
|
20240221,154500,245626870,5820,5820,5820,5820,0
|
|
20240221,154400,245626870,5820,5820,5820,5820,0
|
|
20240221,154300,245626870,5820,5820,5820,5820,0
|
|
20240221,154200,245626870,5820,5820,5820,5820,0
|
|
20240221,154100,245626870,5820,5820,5820,5820,0
|
|
20240221,154000,245626870,5820,5820,5820,5820,0
|
|
20240221,153900,245626870,5820,5820,5820,5820,0
|
|
20240221,153800,245626870,5820,5820,5820,5820,0
|
|
20240221,153700,245626870,5820,5820,5820,5820,0
|
|
20240221,153600,245626870,5820,5820,5820,5820,0
|
|
20240221,153500,245626870,5820,5820,5820,5820,0
|
|
20240221,153400,245626870,5820,5820,5820,5820,0
|
|
20240221,153300,245626870,5820,5820,5820,5820,0
|
|
20240221,153200,245626870,5820,5820,5820,5820,0
|
|
20240221,153100,245626870,5820,5820,5820,5820,0
|
|
20240221,153000,245626870,5820,5820,5820,5820,594
|
|
20240221,152900,243898330,5830,5830,5830,5830,0
|
|
20240221,152800,243898330,5830,5830,5830,5830,0
|
|
20240221,152700,243898330,5830,5830,5830,5830,0
|
|
20240221,152600,243898330,5830,5830,5830,5830,0
|
|
20240221,152500,243898330,5830,5830,5830,5830,0
|
|
20240221,152400,243898330,5830,5830,5830,5830,0
|
|
20240221,152300,243898330,5830,5830,5830,5830,0
|
|
20240221,152200,243898330,5830,5830,5830,5830,0
|
|
20240221,152100,243898330,5830,5830,5830,5830,0
|
|
20240221,152000,243898330,5830,5830,5830,5830,0
|
|
20240221,151900,243898330,5830,5820,5830,5790,197
|
|
20240221,151800,242753570,5800,5800,5800,5800,9
|
|
20240221,151700,242701370,5800,5800,5820,5800,174
|
|
20240221,151600,241692130,5800,5800,5820,5800,173
|
|
20240221,151500,240688690,5800,5800,5800,5800,100
|
|
20240221,151400,240108690,5820,5800,5820,5800,2
|
|
20240221,151300,240097070,5820,5820,5820,5820,1
|
|
20240221,151200,240091250,5800,5800,5800,5800,51
|
|
20240221,151100,239795450,5820,5810,5820,5800,1096
|
|
20240221,151000,233427180,5820,5820,5820,5820,1
|
|
20240221,150900,233421360,5820,5810,5820,5810,101
|
|
20240221,150800,232834530,5800,5800,5800,5800,0
|
|
20240221,150700,232834530,5800,5800,5800,5800,51
|
|
20240221,150600,232538730,5820,5820,5820,5820,1
|
|
20240221,150500,232532910,5800,5820,5820,5800,6
|
|
20240221,150400,232498010,5820,5800,5820,5800,21
|
|
20240221,150300,232375810,5820,5810,5820,5810,100
|
|
20240221,150200,231794600,5800,5800,5800,5800,1
|
|
20240221,150100,231788800,5800,5800,5800,5800,0
|
|
20240221,150000,231788800,5800,5800,5800,5800,40
|
|
20240221,145900,231556800,5790,5790,5790,5790,35
|
|
20240221,145800,231354150,5790,5790,5790,5790,1
|
|
20240221,145700,231348360,5790,5790,5790,5790,0
|
|
20240221,145600,231348360,5790,5790,5790,5790,1
|
|
20240221,145500,231342570,5790,5790,5790,5790,100
|
|
20240221,145400,230763570,5790,5790,5790,5790,1
|
|
20240221,145300,230757780,5790,5790,5790,5790,0
|
|
20240221,145200,230757780,5790,5790,5790,5790,1
|
|
20240221,145100,230751990,5790,5790,5790,5790,0
|
|
20240221,145000,230751990,5790,5790,5790,5790,2
|
|
20240221,144900,230740410,5790,5790,5790,5790,1
|
|
20240221,144800,230734620,5790,5790,5790,5790,0
|
|
20240221,144700,230734620,5790,5790,5790,5790,1
|
|
20240221,144600,230728830,5820,5790,5820,5790,110
|
|
20240221,144500,230090950,5780,5790,5790,5780,8
|
|
20240221,144400,230044640,5790,5790,5790,5790,1
|
|
20240221,144300,230038850,5790,5800,5800,5790,197
|
|
20240221,144200,228897250,5800,5810,5810,5800,208
|
|
20240221,144100,227689800,5810,5780,5810,5780,196
|
|
20240221,144000,226551070,5810,5810,5810,5810,1
|
|
20240221,143900,226545260,5780,5780,5800,5780,9
|
|
20240221,143800,226493220,5810,5810,5810,5810,38
|
|
20240221,143700,226272440,5780,5780,5780,5780,402
|
|
20240221,143600,223948880,5780,5780,5780,5780,0
|
|
20240221,143500,223948880,5780,5780,5780,5780,1
|
|
20240221,143400,223943100,5780,5780,5780,5780,27
|
|
20240221,143300,223787040,5780,5780,5780,5780,559
|
|
20240221,143200,220556020,5780,5790,5790,5780,3
|
|
20240221,143100,220538660,5790,5790,5790,5790,31
|
|
20240221,143000,220359170,5790,5790,5790,5790,45
|
|
20240221,142900,220098620,5790,5790,5790,5790,29
|
|
20240221,142800,219930710,5790,5790,5790,5790,31
|
|
20240221,142700,219751220,5790,5790,5790,5790,51
|
|
20240221,142600,219455930,5790,5790,5790,5790,26
|
|
20240221,142500,219305390,5790,5790,5790,5790,50
|
|
20240221,142400,219015890,5790,5790,5790,5790,694
|
|
20240221,142300,214997630,5790,5790,5790,5790,25
|
|
20240221,142200,214852880,5790,5790,5810,5790,53
|
|
20240221,142100,214545970,5810,5790,5810,5790,27
|
|
20240221,142000,214389620,5790,5790,5810,5790,51
|
|
20240221,141900,214094310,5790,5790,5790,5790,26
|
|
20240221,141800,213943770,5790,5790,5800,5790,62
|
|
20240221,141700,213584670,5790,5790,5790,5790,26
|
|
20240221,141600,213434130,5790,5790,5790,5790,25
|
|
20240221,141500,213289380,5790,5790,5790,5790,51
|
|
20240221,141400,212994090,5790,5790,5790,5790,62
|
|
20240221,141300,212635110,5790,5800,5800,5790,414
|
|
20240221,141200,210233920,5800,5800,5800,5800,26
|
|
20240221,141100,210083120,5800,5800,5800,5800,26
|
|
20240221,141000,209932320,5800,5800,5800,5800,71
|
|
20240221,140900,209520520,5800,5800,5800,5800,26
|
|
20240221,140800,209369720,5800,5800,5810,5800,51
|
|
20240221,140700,209073910,5810,5810,5810,5800,28
|
|
20240221,140600,208911490,5800,5810,5810,5800,39
|
|
20240221,140500,208685010,5810,5810,5810,5810,94
|
|
20240221,140400,208138870,5810,5810,5810,5810,26
|
|
20240221,140300,207987810,5810,5810,5810,5810,50
|
|
20240221,140200,207697310,5810,5810,5810,5810,26
|
|
20240221,140100,207546250,5830,5810,5830,5810,25
|
|
20240221,140000,207400780,5820,5820,5820,5820,3
|
|
20240221,135900,207383320,5820,5820,5820,5820,180
|
|
20240221,135800,206335720,5830,5830,5830,5830,0
|
|
20240221,135700,206335720,5830,5830,5830,5830,0
|
|
20240221,135600,206335720,5830,5830,5830,5830,0
|
|
20240221,135500,206335720,5830,5830,5830,5830,30
|
|
20240221,135400,206160820,5830,5830,5830,5830,0
|
|
20240221,135300,206160820,5830,5830,5830,5830,0
|
|
20240221,135200,206160820,5830,5830,5830,5830,0
|
|
20240221,135100,206160820,5830,5830,5830,5830,1
|
|
20240221,135000,206154990,5810,5810,5810,5810,0
|
|
20240221,134900,206154990,5810,5810,5810,5810,49
|
|
20240221,134800,205870300,5810,5810,5810,5810,0
|
|
20240221,134700,205870300,5810,5810,5810,5810,47
|
|
20240221,134600,205597230,5830,5830,5830,5830,0
|
|
20240221,134500,205597230,5830,5820,5830,5820,20
|
|
20240221,134400,205480780,5820,5820,5820,5820,3
|
|
20240221,134300,205463320,5820,5820,5820,5820,0
|
|
20240221,134200,205463320,5820,5820,5820,5820,0
|
|
20240221,134100,205463320,5820,5820,5820,5820,10
|
|
20240221,134000,205405120,5840,5830,5840,5830,4
|
|
20240221,133900,205381780,5830,5830,5830,5830,184
|
|
20240221,133800,204309060,5830,5820,5830,5820,60
|
|
20240221,133700,203959760,5820,5810,5820,5810,424
|
|
20240221,133600,201492880,5820,5820,5820,5820,60
|
|
20240221,133500,201143680,5820,5820,5820,5820,10
|
|
20240221,133400,201085480,5830,5830,5830,5830,0
|
|
20240221,133300,201085480,5830,5830,5830,5830,0
|
|
20240221,133200,201085480,5830,5830,5830,5830,0
|
|
20240221,133100,201085480,5830,5830,5830,5830,0
|
|
20240221,133000,201085480,5830,5830,5830,5830,0
|
|
20240221,132900,201085480,5830,5830,5830,5830,0
|
|
20240221,132800,201085480,5830,5830,5830,5830,30
|
|
20240221,132700,200910580,5830,5830,5830,5830,0
|
|
20240221,132600,200910580,5830,5830,5830,5830,0
|
|
20240221,132500,200910580,5830,5830,5830,5830,0
|
|
20240221,132400,200910580,5830,5820,5830,5820,80
|
|
20240221,132300,200444880,5810,5810,5810,5810,0
|
|
20240221,132200,200444880,5810,5810,5810,5810,20
|
|
20240221,132100,200328680,5810,5810,5810,5810,0
|
|
20240221,132000,200328680,5810,5810,5810,5810,0
|
|
20240221,131900,200328680,5810,5810,5810,5810,1
|
|
20240221,131800,200322870,5830,5800,5830,5800,28
|
|
20240221,131700,200160440,5800,5800,5800,5800,0
|
|
20240221,131600,200160440,5800,5800,5800,5800,0
|
|
20240221,131500,200160440,5800,5800,5800,5800,0
|
|
20240221,131400,200160440,5800,5800,5800,5800,169
|
|
20240221,131300,199180240,5800,5800,5800,5800,4
|
|
20240221,131200,199157040,5800,5800,5800,5800,0
|
|
20240221,131100,199157040,5800,5800,5800,5800,0
|
|
20240221,131000,199157040,5800,5810,5810,5800,351
|
|
20240221,130900,197118890,5820,5820,5820,5820,1
|
|
20240221,130800,197113070,5820,5820,5820,5820,5
|
|
20240221,130700,197083970,5820,5820,5820,5820,0
|
|
20240221,130600,197083970,5820,5820,5820,5820,81
|
|
20240221,130500,196612550,5820,5820,5820,5820,0
|
|
20240221,130400,196612550,5820,5820,5820,5820,0
|
|
20240221,130300,196612550,5820,5820,5820,5820,221
|
|
20240221,130200,195326330,5810,5810,5810,5810,0
|
|
20240221,130100,195326330,5810,5810,5810,5810,20
|
|
20240221,130000,195210130,5820,5820,5820,5820,0
|
|
20240221,125900,195210130,5820,5820,5820,5820,0
|
|
20240221,125800,195210130,5820,5820,5820,5820,0
|
|
20240221,125700,195210130,5820,5820,5820,5820,1
|
|
20240221,125600,195204310,5800,5800,5800,5800,1
|
|
20240221,125500,195198510,5800,5810,5810,5800,100
|
|
20240221,125400,194618500,5800,5800,5800,5800,0
|
|
20240221,125300,194618500,5800,5800,5800,5800,0
|
|
20240221,125200,194618500,5800,5800,5800,5800,0
|
|
20240221,125100,194618500,5800,5810,5810,5800,540
|
|
20240221,125000,191481880,5820,5820,5820,5820,10
|
|
20240221,124900,191423680,5820,5820,5820,5820,0
|
|
20240221,124800,191423680,5820,5820,5820,5820,7
|
|
20240221,124700,191382940,5810,5810,5810,5810,17
|
|
20240221,124600,191284170,5820,5820,5820,5820,0
|
|
20240221,124500,191284170,5820,5820,5820,5820,0
|
|
20240221,124400,191284170,5820,5820,5820,5820,697
|
|
20240221,124300,187227630,5820,5820,5820,5820,160
|
|
20240221,124200,186296430,5830,5830,5830,5830,0
|
|
20240221,124100,186296430,5830,5830,5830,5830,18
|
|
20240221,124000,186191490,5820,5820,5820,5820,0
|
|
20240221,123900,186191490,5820,5820,5820,5820,0
|
|
20240221,123800,186191490,5820,5820,5820,5820,0
|
|
20240221,123700,186191490,5820,5820,5820,5820,0
|
|
20240221,123600,186191490,5820,5820,5820,5820,0
|
|
20240221,123500,186191490,5820,5820,5820,5820,1
|
|
20240221,123400,186185670,5820,5820,5820,5820,32
|
|
20240221,123300,185999430,5840,5840,5840,5840,0
|
|
20240221,123200,185999430,5840,5840,5840,5840,10
|
|
20240221,123100,185941030,5840,5840,5840,5840,1
|
|
20240221,123000,185935190,5820,5820,5820,5820,0
|
|
20240221,122900,185935190,5820,5820,5820,5820,0
|
|
20240221,122800,185935190,5820,5820,5820,5820,22
|
|
20240221,122700,185807150,5820,5820,5820,5820,33
|
|
20240221,122600,185615090,5830,5830,5830,5830,0
|
|
20240221,122500,185615090,5830,5830,5830,5830,0
|
|
20240221,122400,185615090,5830,5830,5830,5830,0
|
|
20240221,122300,185615090,5830,5830,5830,5830,0
|
|
20240221,122200,185615090,5830,5830,5830,5830,1
|
|
20240221,122100,185609260,5810,5810,5810,5810,27
|
|
20240221,122000,185452390,5810,5810,5810,5810,42
|
|
20240221,121900,185208370,5820,5820,5820,5820,701
|
|
20240221,121800,181128550,5820,5820,5820,5820,0
|
|
20240221,121700,181128550,5820,5820,5820,5820,0
|
|
20240221,121600,181128550,5820,5820,5820,5820,0
|
|
20240221,121500,181128550,5820,5820,5820,5820,0
|
|
20240221,121400,181128550,5820,5820,5820,5820,0
|
|
20240221,121300,181128550,5820,5820,5820,5820,288
|
|
20240221,121200,179452390,5820,5820,5820,5820,0
|
|
20240221,121100,179452390,5820,5820,5820,5820,0
|
|
20240221,121000,179452390,5820,5820,5820,5820,100
|
|
20240221,120900,178870390,5820,5820,5820,5820,1
|
|
20240221,120800,178864570,5830,5830,5830,5830,1
|
|
20240221,120700,178858740,5840,5840,5840,5840,0
|
|
20240221,120600,178858740,5840,5840,5840,5840,0
|
|
20240221,120500,178858740,5840,5840,5840,5840,0
|
|
20240221,120400,178858740,5840,5840,5840,5840,0
|
|
20240221,120300,178858740,5840,5840,5840,5840,1
|
|
20240221,120200,178852900,5820,5820,5820,5820,0
|
|
20240221,120100,178852900,5820,5820,5820,5820,1
|
|
20240221,120000,178847080,5850,5820,5900,5820,7034
|
|
20240221,115900,137398320,5800,5800,5800,5800,100
|
|
20240221,115800,136818320,5800,5800,5800,5800,1
|
|
20240221,115700,136812520,5800,5800,5800,5800,0
|
|
20240221,115600,136812520,5800,5800,5800,5800,0
|
|
20240221,115500,136812520,5800,5800,5800,5800,1
|
|
20240221,115400,136806720,5800,5800,5800,5800,0
|
|
20240221,115300,136806720,5800,5800,5800,5800,0
|
|
20240221,115200,136806720,5800,5800,5800,5800,5
|
|
20240221,115100,136777720,5820,5800,5820,5800,36
|
|
20240221,115000,136568900,5800,5800,5800,5800,0
|
|
20240221,114900,136568900,5800,5800,5800,5800,0
|
|
20240221,114800,136568900,5800,5800,5800,5800,0
|
|
20240221,114700,136568900,5800,5800,5800,5800,0
|
|
20240221,114600,136568900,5800,5800,5800,5800,4
|
|
20240221,114500,136545700,5800,5800,5800,5800,155
|
|
20240221,114400,135646700,5800,5800,5800,5800,0
|
|
20240221,114300,135646700,5800,5800,5800,5800,0
|
|
20240221,114200,135646700,5800,5800,5800,5800,104
|
|
20240221,114100,135043500,5800,5800,5800,5800,0
|
|
20240221,114000,135043500,5800,5800,5800,5800,31
|
|
20240221,113900,134863700,5800,5800,5800,5800,2
|
|
20240221,113800,134852100,5800,5800,5800,5800,0
|
|
20240221,113700,134852100,5800,5800,5800,5800,551
|
|
20240221,113600,131656300,5800,5800,5800,5800,0
|
|
20240221,113500,131656300,5800,5800,5800,5800,0
|
|
20240221,113400,131656300,5800,5800,5800,5800,10
|
|
20240221,113300,131598300,5800,5800,5800,5800,1
|
|
20240221,113200,131592500,5800,5800,5800,5800,7
|
|
20240221,113100,131551900,5810,5810,5810,5810,0
|
|
20240221,113000,131551900,5810,5810,5810,5810,1
|
|
20240221,112900,131546090,5800,5800,5800,5800,20
|
|
20240221,112800,131430090,5810,5810,5810,5810,0
|
|
20240221,112700,131430090,5810,5810,5810,5810,866
|
|
20240221,112600,126398630,5810,5810,5810,5810,60
|
|
20240221,112500,126050030,5810,5810,5810,5810,0
|
|
20240221,112400,126050030,5810,5810,5810,5810,0
|
|
20240221,112300,126050030,5810,5810,5810,5810,0
|
|
20240221,112200,126050030,5810,5810,5810,5810,0
|
|
20240221,112100,126050030,5810,5810,5810,5810,1
|
|
20240221,112000,126044220,5800,5800,5800,5800,200
|
|
20240221,111900,124884220,5800,5800,5800,5800,2
|
|
20240221,111800,124872620,5780,5780,5780,5780,20
|
|
20240221,111700,124757020,5790,5790,5790,5790,239
|
|
20240221,111600,123373210,5790,5800,5800,5790,184
|
|
20240221,111500,122307740,5790,5790,5790,5790,0
|
|
20240221,111400,122307740,5790,5790,5790,5790,62
|
|
20240221,111300,121948760,5800,5800,5800,5800,0
|
|
20240221,111200,121948760,5800,5800,5800,5800,10
|
|
20240221,111100,121890760,5800,5800,5800,5800,0
|
|
20240221,111000,121890760,5800,5800,5800,5800,40
|
|
20240221,110900,121658760,5810,5810,5810,5810,251
|
|
20240221,110800,120200450,5790,5790,5790,5790,64
|
|
20240221,110700,119829890,5800,5800,5800,5800,46
|
|
20240221,110600,119563090,5810,5810,5810,5810,0
|
|
20240221,110500,119563090,5810,5800,5810,5800,81
|
|
20240221,110400,119093280,5800,5800,5800,5800,0
|
|
20240221,110300,119093280,5800,5800,5800,5800,305
|
|
20240221,110200,117324280,5800,5800,5800,5800,3
|
|
20240221,110100,117306880,5810,5810,5810,5810,0
|
|
20240221,110000,117306880,5810,5810,5810,5810,0
|
|
20240221,105900,117306880,5810,5810,5810,5810,0
|
|
20240221,105800,117306880,5810,5810,5810,5810,0
|
|
20240221,105700,117306880,5810,5810,5810,5810,1
|
|
20240221,105600,117301070,5810,5810,5810,5810,1
|
|
20240221,105500,117295260,5810,5810,5810,5810,49
|
|
20240221,105400,117010570,5800,5800,5800,5800,29
|
|
20240221,105300,116842370,5810,5810,5810,5810,1
|
|
20240221,105200,116836560,5810,5810,5810,5810,0
|
|
20240221,105100,116836560,5810,5810,5810,5810,0
|
|
20240221,105000,116836560,5810,5810,5810,5810,4
|
|
20240221,104900,116813320,5820,5810,5820,5810,1452
|
|
20240221,104800,108362690,5810,5810,5810,5810,0
|
|
20240221,104700,108362690,5810,5810,5810,5810,1
|
|
20240221,104600,108356880,5780,5790,5790,5780,601
|
|
20240221,104500,104882570,5790,5790,5790,5790,0
|
|
20240221,104400,104882570,5790,5790,5790,5790,0
|
|
20240221,104300,104882570,5790,5780,5790,5780,420
|
|
20240221,104200,102450780,5780,5780,5780,5780,0
|
|
20240221,104100,102450780,5780,5780,5780,5780,0
|
|
20240221,104000,102450780,5780,5790,5790,5780,661
|
|
20240221,103900,98630070,5800,5820,5820,5800,12
|
|
20240221,103800,98560450,5820,5820,5820,5820,1
|
|
20240221,103700,98554630,5780,5780,5780,5780,0
|
|
20240221,103600,98554630,5780,5780,5780,5780,0
|
|
20240221,103500,98554630,5780,5780,5780,5780,0
|
|
20240221,103400,98554630,5780,5820,5820,5780,131
|
|
20240221,103300,97797050,5820,5820,5820,5820,0
|
|
20240221,103200,97797050,5820,5820,5820,5780,451
|
|
20240221,103100,95184800,5820,5820,5820,5820,0
|
|
20240221,103000,95184800,5820,5820,5820,5820,0
|
|
20240221,102900,95184800,5820,5820,5820,5820,0
|
|
20240221,102800,95184800,5820,5820,5820,5820,10
|
|
20240221,102700,95126600,5820,5780,5820,5780,19
|
|
20240221,102600,95016740,5780,5780,5780,5780,30
|
|
20240221,102500,94843340,5820,5820,5820,5820,0
|
|
20240221,102400,94843340,5820,5820,5820,5820,0
|
|
20240221,102300,94843340,5820,5800,5820,5770,3520
|
|
20240221,102200,74489650,5800,5800,5800,5800,700
|
|
20240221,102100,70429650,5810,5810,5810,5810,456
|
|
20240221,102000,67780290,5820,5820,5820,5820,0
|
|
20240221,101900,67780290,5820,5810,5820,5810,8
|
|
20240221,101800,67733800,5810,5810,5810,5810,100
|
|
20240221,101700,67152800,5810,5820,5820,5810,7
|
|
20240221,101600,67112120,5820,5820,5820,5820,601
|
|
20240221,101500,63614300,5820,5820,5820,5820,0
|
|
20240221,101400,63614300,5820,5820,5820,5820,150
|
|
20240221,101300,62741300,5820,5820,5820,5820,1
|
|
20240221,101200,62735480,5820,5820,5820,5820,21
|
|
20240221,101100,62613260,5810,5810,5810,5810,0
|
|
20240221,101000,62613260,5810,5800,5810,5800,227
|
|
20240221,100900,61295390,5810,5810,5810,5810,0
|
|
20240221,100800,61295390,5810,5810,5810,5810,0
|
|
20240221,100700,61295390,5810,5810,5810,5810,0
|
|
20240221,100600,61295390,5810,5810,5810,5810,51
|
|
20240221,100500,60999080,5810,5800,5810,5800,4
|
|
20240221,100400,60975870,5800,5800,5800,5800,68
|
|
20240221,100300,60581470,5800,5800,5800,5800,22
|
|
20240221,100200,60453870,5800,5800,5800,5800,504
|
|
20240221,100100,57530670,5810,5810,5810,5800,38
|
|
20240221,100000,57310230,5800,5800,5800,5800,0
|
|
20240221,095900,57310230,5800,5800,5800,5800,20
|
|
20240221,095800,57194230,5800,5800,5800,5800,0
|
|
20240221,095700,57194230,5800,5800,5800,5800,30
|
|
20240221,095600,57020230,5810,5800,5810,5800,428
|
|
20240221,095500,54534660,5800,5800,5800,5800,17
|
|
20240221,095400,54436060,5790,5790,5790,5790,175
|
|
20240221,095300,53422810,5800,5810,5810,5800,123
|
|
20240221,095200,52709400,5790,5790,5790,5790,0
|
|
20240221,095100,52709400,5790,5790,5790,5790,0
|
|
20240221,095000,52709400,5790,5800,5800,5790,79
|
|
20240221,094900,52251600,5810,5810,5810,5810,1
|
|
20240221,094800,52245790,5810,5810,5810,5810,0
|
|
20240221,094700,52245790,5810,5800,5810,5800,106
|
|
20240221,094600,51630560,5800,5800,5800,5800,437
|
|
20240221,094500,49095960,5800,5790,5800,5780,146
|
|
20240221,094400,48249710,5790,5800,5800,5790,6
|
|
20240221,094300,48214930,5800,5800,5800,5800,512
|
|
20240221,094200,45245330,5800,5800,5800,5800,3
|
|
20240221,094100,45227930,5810,5810,5810,5810,0
|
|
20240221,094000,45227930,5810,5770,5810,5750,1488
|
|
20240221,093900,36656540,5820,5830,5830,5750,3775
|
|
20240221,093800,14824660,5830,5830,5830,5830,0
|
|
20240221,093700,14824660,5830,5840,5850,5830,465
|
|
20240221,093600,12110350,5850,5850,5850,5850,7
|
|
20240221,093500,12069400,5850,5850,5850,5850,5
|
|
20240221,093400,12040150,5850,5850,5850,5850,9
|
|
20240221,093300,11987500,5860,5860,5860,5860,2
|
|
20240221,093200,11975780,5860,5860,5860,5860,93
|
|
20240221,093100,11430800,5850,5850,5850,5850,6
|
|
20240221,093000,11395700,5850,5850,5850,5850,4
|
|
20240221,092900,11372300,5850,5850,5850,5850,0
|
|
20240221,092800,11372300,5850,5850,5850,5850,20
|
|
20240221,092700,11255300,5850,5850,5850,5850,0
|
|
20240221,092600,11255300,5850,5850,5850,5850,4
|
|
20240221,092500,11231900,5850,5850,5850,5850,0
|
|
20240221,092400,11231900,5850,5850,5850,5850,0
|
|
20240221,092300,11231900,5850,5850,5850,5840,705
|
|
20240221,092200,7107830,5850,5850,5850,5850,4
|
|
20240221,092100,7084430,5850,5860,5860,5850,14
|
|
20240221,092000,7002400,5860,5870,5870,5860,7
|
|
20240221,091900,6961320,5860,5870,5870,5860,22
|
|
20240221,091800,6832190,5860,5860,5860,5860,0
|
|
20240221,091700,6832190,5860,5860,5860,5860,31
|
|
20240221,091600,6650530,5860,5850,5870,5850,76
|
|
20240221,091500,6204470,5850,5860,5860,5850,18
|
|
20240221,091400,6099150,5860,5860,5860,5860,23
|
|
20240221,091300,5964370,5870,5870,5870,5870,1
|
|
20240221,091200,5958500,5870,5870,5870,5870,6
|
|
20240221,091100,5923280,5860,5860,5860,5860,101
|
|
20240221,091000,5331420,5860,5860,5860,5860,523
|
|
20240221,090900,2266640,5870,5870,5870,5870,1
|
|
20240221,090800,2260770,5840,5840,5840,5840,59
|
|
20240221,090700,1916210,5830,5830,5830,5830,0
|
|
20240221,090600,1916210,5830,5830,5830,5830,1
|
|
20240221,090500,1910380,5820,5820,5820,5820,0
|
|
20240221,090400,1910380,5820,5840,5840,5820,86
|
|
20240221,090300,1408560,5840,5840,5840,5840,27
|
|
20240221,090200,1250880,5830,5830,5830,5830,0
|
|
20240221,090100,1250880,5830,5830,5830,5830,1
|
|
20240221,090000,1245050,5840,5840,5840,5810,214
|