580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,183700,90288110,11010,11010,11010,11010,204
|
|
20240221,183600,90288110,11010,11010,11010,11010,0
|
|
20240221,183500,90288110,11010,11010,11010,11010,0
|
|
20240221,183400,90288110,11010,11010,11010,11010,0
|
|
20240221,183300,90288110,11010,11010,11010,11010,0
|
|
20240221,183200,90288110,11010,11010,11010,11010,0
|
|
20240221,183100,90288110,11010,11010,11010,11010,0
|
|
20240221,183000,90288110,11010,11010,11010,11010,0
|
|
20240221,182900,90288110,11010,11010,11010,11010,0
|
|
20240221,182800,90288110,11010,11010,11010,11010,0
|
|
20240221,182700,90288110,11010,11010,11010,11010,0
|
|
20240221,182600,90288110,11010,11010,11010,11010,0
|
|
20240221,182500,90288110,11010,11010,11010,11010,0
|
|
20240221,182400,90288110,11010,11010,11010,11010,0
|
|
20240221,182300,90288110,11010,11010,11010,11010,0
|
|
20240221,182200,90288110,11010,11010,11010,11010,0
|
|
20240221,182100,90288110,11010,11010,11010,11010,0
|
|
20240221,182000,90288110,11010,11010,11010,11010,0
|
|
20240221,181900,90288110,11010,11010,11010,11010,0
|
|
20240221,181800,90288110,11010,11010,11010,11010,0
|
|
20240221,181700,90288110,11010,11010,11010,11010,0
|
|
20240221,181600,90288110,11010,11010,11010,11010,0
|
|
20240221,181500,90288110,11010,11010,11010,11010,0
|
|
20240221,181400,90288110,11010,11010,11010,11010,0
|
|
20240221,181300,90288110,11010,11010,11010,11010,0
|
|
20240221,181200,90288110,11010,11010,11010,11010,0
|
|
20240221,181100,90288110,11010,11010,11010,11010,0
|
|
20240221,181000,90288110,11010,11010,11010,11010,0
|
|
20240221,180900,90288110,11010,11010,11010,11010,0
|
|
20240221,180800,90288110,11010,11010,11010,11010,0
|
|
20240221,180700,90288110,11010,11010,11010,11010,204
|
|
20240221,180600,90288110,11010,11010,11010,11010,0
|
|
20240221,180500,90288110,11010,11010,11010,11010,0
|
|
20240221,180400,90288110,11010,11010,11010,11010,0
|
|
20240221,180300,90288110,11010,11010,11010,11010,0
|
|
20240221,180200,90288110,11010,11010,11010,11010,0
|
|
20240221,180100,90288110,11010,11010,11010,11010,0
|
|
20240221,180000,90288110,11010,11010,11010,11010,0
|
|
20240221,175900,90288110,11010,11010,11010,11010,0
|
|
20240221,175800,90288110,11010,11010,11010,11010,0
|
|
20240221,175700,90288110,11010,11010,11010,11010,0
|
|
20240221,175600,90288110,11010,11010,11010,11010,0
|
|
20240221,175500,90288110,11010,11010,11010,11010,0
|
|
20240221,175400,90288110,11010,11010,11010,11010,0
|
|
20240221,175300,90288110,11010,11010,11010,11010,0
|
|
20240221,175200,90288110,11010,11010,11010,11010,0
|
|
20240221,175100,90288110,11010,11010,11010,11010,0
|
|
20240221,175000,90288110,11010,11010,11010,11010,0
|
|
20240221,174900,90288110,11010,11010,11010,11010,0
|
|
20240221,174800,90288110,11010,11010,11010,11010,0
|
|
20240221,174700,90288110,11010,11010,11010,11010,0
|
|
20240221,174600,90288110,11010,11010,11010,11010,0
|
|
20240221,174500,90288110,11010,11010,11010,11010,0
|
|
20240221,174400,90288110,11010,11010,11010,11010,0
|
|
20240221,174300,90288110,11010,11010,11010,11010,0
|
|
20240221,174200,90288110,11010,11010,11010,11010,0
|
|
20240221,174100,90288110,11010,11010,11010,11010,0
|
|
20240221,174000,90288110,11010,11010,11010,11010,0
|
|
20240221,173900,90288110,11010,11010,11010,11010,0
|
|
20240221,173800,90288110,11010,11010,11010,11010,0
|
|
20240221,173700,90288110,11010,11010,11010,11010,204
|
|
20240221,173600,90288110,11010,11010,11010,11010,0
|
|
20240221,173500,90288110,11010,11010,11010,11010,0
|
|
20240221,173400,90288110,11010,11010,11010,11010,0
|
|
20240221,173300,90288110,11010,11010,11010,11010,0
|
|
20240221,173200,90288110,11010,11010,11010,11010,0
|
|
20240221,173100,90288110,11010,11010,11010,11010,0
|
|
20240221,173000,90288110,11010,11010,11010,11010,0
|
|
20240221,172900,90288110,11010,11010,11010,11010,0
|
|
20240221,172800,90288110,11010,11010,11010,11010,0
|
|
20240221,172700,90288110,11010,11010,11010,11010,0
|
|
20240221,172600,90288110,11010,11010,11010,11010,0
|
|
20240221,172500,90288110,11010,11010,11010,11010,0
|
|
20240221,172400,90288110,11010,11010,11010,11010,0
|
|
20240221,172300,90288110,11010,11010,11010,11010,0
|
|
20240221,172200,90288110,11010,11010,11010,11010,0
|
|
20240221,172100,90288110,11010,11010,11010,11010,0
|
|
20240221,172000,90288110,11010,11010,11010,11010,0
|
|
20240221,171900,90288110,11010,11010,11010,11010,0
|
|
20240221,171800,90288110,11010,11010,11010,11010,0
|
|
20240221,171700,90288110,11010,11010,11010,11010,0
|
|
20240221,171600,90288110,11010,11010,11010,11010,0
|
|
20240221,171500,90288110,11010,11010,11010,11010,0
|
|
20240221,171400,90288110,11010,11010,11010,11010,0
|
|
20240221,171300,90288110,11010,11010,11010,11010,0
|
|
20240221,171200,90288110,11010,11010,11010,11010,0
|
|
20240221,171100,90288110,11010,11010,11010,11010,0
|
|
20240221,171000,90288110,11010,11010,11010,11010,0
|
|
20240221,170900,90288110,11010,11010,11010,11010,0
|
|
20240221,170800,90288110,11010,11010,11010,11010,0
|
|
20240221,170700,90288110,11010,11010,11010,11010,204
|
|
20240221,170600,90288110,11010,11010,11010,11010,0
|
|
20240221,170500,90288110,11010,11010,11010,11010,0
|
|
20240221,170400,90288110,11010,11010,11010,11010,0
|
|
20240221,170300,90288110,11010,11010,11010,11010,0
|
|
20240221,170200,90288110,11010,11010,11010,11010,0
|
|
20240221,170100,90288110,11010,11010,11010,11010,0
|
|
20240221,170000,90288110,11010,11010,11010,11010,0
|
|
20240221,165900,90288110,11010,11010,11010,11010,0
|
|
20240221,165800,90288110,11010,11010,11010,11010,0
|
|
20240221,165700,90288110,11010,11010,11010,11010,0
|
|
20240221,165600,90288110,11010,11010,11010,11010,0
|
|
20240221,165500,90288110,11010,11010,11010,11010,0
|
|
20240221,165400,90288110,11010,11010,11010,11010,0
|
|
20240221,165300,90288110,11010,11010,11010,11010,0
|
|
20240221,165200,90288110,11010,11010,11010,11010,0
|
|
20240221,165100,90288110,11010,11010,11010,11010,0
|
|
20240221,165000,90288110,11010,11010,11010,11010,0
|
|
20240221,164900,90288110,11010,11010,11010,11010,0
|
|
20240221,164800,90288110,11010,11010,11010,11010,0
|
|
20240221,164700,90288110,11010,11010,11010,11010,0
|
|
20240221,164600,90288110,11010,11010,11010,11010,0
|
|
20240221,164500,90288110,11010,11010,11010,11010,0
|
|
20240221,164400,90288110,11010,11010,11010,11010,0
|
|
20240221,164300,90288110,11010,11010,11010,11010,0
|
|
20240221,164200,90288110,11010,11010,11010,11010,0
|
|
20240221,164100,90288110,11010,11010,11010,11010,0
|
|
20240221,164000,90288110,11010,11010,11010,11010,0
|
|
20240221,163900,90288110,11010,11010,11010,11010,0
|
|
20240221,163800,90288110,11010,11010,11010,11010,0
|
|
20240221,163700,90288110,11010,11010,11010,11010,204
|
|
20240221,163600,90288110,11010,11010,11010,11010,0
|
|
20240221,163500,90288110,11010,11010,11010,11010,0
|
|
20240221,163400,90288110,11010,11010,11010,11010,0
|
|
20240221,163300,90288110,11010,11010,11010,11010,0
|
|
20240221,163200,90288110,11010,11010,11010,11010,0
|
|
20240221,163100,90288110,11010,11010,11010,11010,0
|
|
20240221,163000,90288110,11010,11010,11010,11010,0
|
|
20240221,162900,90288110,11010,11010,11010,11010,0
|
|
20240221,162800,90288110,11010,11010,11010,11010,0
|
|
20240221,162700,90288110,11010,11010,11010,11010,0
|
|
20240221,162600,90288110,11010,11010,11010,11010,0
|
|
20240221,162500,90288110,11010,11010,11010,11010,0
|
|
20240221,162400,90288110,11010,11010,11010,11010,0
|
|
20240221,162300,90288110,11010,11010,11010,11010,0
|
|
20240221,162200,90288110,11010,11010,11010,11010,0
|
|
20240221,162100,90288110,11010,11010,11010,11010,0
|
|
20240221,162000,90288110,11010,11010,11010,11010,0
|
|
20240221,161900,90288110,11010,11010,11010,11010,0
|
|
20240221,161800,90288110,11010,11010,11010,11010,0
|
|
20240221,161700,90288110,11010,11010,11010,11010,0
|
|
20240221,161600,90288110,11010,11010,11010,11010,0
|
|
20240221,161500,90288110,11010,11010,11010,11010,0
|
|
20240221,161400,90288110,11010,11010,11010,11010,0
|
|
20240221,161300,90288110,11010,11010,11010,11010,0
|
|
20240221,161200,90288110,11010,11010,11010,11010,0
|
|
20240221,161100,90288110,11010,11010,11010,11010,0
|
|
20240221,161000,90288110,11010,11010,11010,11010,0
|
|
20240221,160900,90288110,11010,11010,11010,11010,0
|
|
20240221,160800,90288110,11010,11010,11010,11010,0
|
|
20240221,160700,90288110,11010,11010,11010,11010,204
|
|
20240221,160600,90288110,11010,11010,11010,11010,0
|
|
20240221,160500,90288110,11010,11010,11010,11010,0
|
|
20240221,160400,90288110,11010,11010,11010,11010,0
|
|
20240221,160300,90288110,11010,11010,11010,11010,0
|
|
20240221,160200,90288110,11010,11010,11010,11010,0
|
|
20240221,160100,90288110,11010,11010,11010,11010,0
|
|
20240221,160000,90288110,11010,11010,11010,11010,0
|
|
20240221,155900,90288110,11010,11010,11010,11010,0
|
|
20240221,155800,90288110,11010,11010,11010,11010,0
|
|
20240221,155700,90288110,11010,11010,11010,11010,0
|
|
20240221,155600,90288110,11010,11010,11010,11010,0
|
|
20240221,155500,90288110,11010,11010,11010,11010,0
|
|
20240221,155400,90288110,11010,11010,11010,11010,0
|
|
20240221,155300,90288110,11010,11010,11010,11010,0
|
|
20240221,155200,90288110,11010,11010,11010,11010,0
|
|
20240221,155100,90288110,11010,11010,11010,11010,0
|
|
20240221,155000,90288110,11010,11010,11010,11010,0
|
|
20240221,154900,90288110,11010,11010,11010,11010,0
|
|
20240221,154800,90288110,11010,11010,11010,11010,0
|
|
20240221,154700,90288110,11010,11010,11010,11010,0
|
|
20240221,154600,90288110,11010,11010,11010,11010,0
|
|
20240221,154500,90288110,11010,11010,11010,11010,0
|
|
20240221,154400,90288110,11010,11010,11010,11010,0
|
|
20240221,154300,90288110,11010,11010,11010,11010,0
|
|
20240221,154200,90288110,11010,11010,11010,11010,0
|
|
20240221,154100,90288110,11010,11010,11010,11010,0
|
|
20240221,154000,90288110,11010,11010,11010,11010,0
|
|
20240221,153900,90288110,11010,11010,11010,11010,0
|
|
20240221,153800,90288110,11010,11010,11010,11010,0
|
|
20240221,153700,90288110,11010,11010,11010,11010,204
|
|
20240221,153600,90288110,11010,11010,11010,11010,0
|
|
20240221,153500,90288110,11010,11010,11010,11010,0
|
|
20240221,153400,90288110,11010,11010,11010,11010,0
|
|
20240221,153300,90288110,11010,11010,11010,11010,0
|
|
20240221,153200,90288110,11010,11010,11010,11010,0
|
|
20240221,153100,90288110,11010,11010,11010,11010,0
|
|
20240221,153000,90288110,11010,11010,11010,11010,204
|
|
20240221,152900,88042070,10990,10990,10990,10990,0
|
|
20240221,152800,88042070,10990,10990,10990,10990,0
|
|
20240221,152700,88042070,10990,10990,10990,10990,0
|
|
20240221,152600,88042070,10990,10990,10990,10990,0
|
|
20240221,152500,88042070,10990,10990,10990,10990,0
|
|
20240221,152400,88042070,10990,10990,10990,10990,0
|
|
20240221,152300,88042070,10990,10990,10990,10990,0
|
|
20240221,152200,88042070,10990,10990,10990,10990,0
|
|
20240221,152100,88042070,10990,10990,10990,10990,0
|
|
20240221,152000,88042070,10990,10990,10990,10990,0
|
|
20240221,151900,88042070,10990,10990,10990,10990,0
|
|
20240221,151800,88042070,10990,10990,10990,10990,11
|
|
20240221,151700,87921180,10990,10990,10990,10990,1
|
|
20240221,151600,87910190,10990,10990,10990,10990,0
|
|
20240221,151500,87910190,10990,10990,10990,10990,13
|
|
20240221,151400,87767320,10990,10990,10990,10990,106
|
|
20240221,151300,86602380,10990,10990,10990,10990,0
|
|
20240221,151200,86602380,10990,10990,10990,10990,0
|
|
20240221,151100,86602380,10990,10990,10990,10990,100
|
|
20240221,151000,85503380,10990,10990,10990,10990,49
|
|
20240221,150900,84964870,10990,10990,10990,10990,0
|
|
20240221,150800,84964870,10990,10990,10990,10990,199
|
|
20240221,150700,82777860,10990,10990,10990,10990,0
|
|
20240221,150600,82777860,10990,11010,11010,10990,235
|
|
20240221,150500,80190930,10990,10990,10990,10990,0
|
|
20240221,150400,80190930,10990,10990,10990,10990,0
|
|
20240221,150300,80190930,10990,10990,10990,10990,1
|
|
20240221,150200,80179940,11010,11010,11010,11010,0
|
|
20240221,150100,80179940,11010,11010,11010,11010,0
|
|
20240221,150000,80179940,11010,10990,11010,10990,19
|
|
20240221,145900,79971050,11020,11020,11020,11020,0
|
|
20240221,145800,79971050,11020,11020,11020,11020,0
|
|
20240221,145700,79971050,11020,11020,11020,11020,0
|
|
20240221,145600,79971050,11020,11020,11020,11020,0
|
|
20240221,145500,79971050,11020,11020,11020,11020,0
|
|
20240221,145400,79971050,11020,11020,11020,11020,0
|
|
20240221,145300,79971050,11020,11020,11020,11020,0
|
|
20240221,145200,79971050,11020,11020,11020,11020,0
|
|
20240221,145100,79971050,11020,11000,11020,11000,305
|
|
20240221,145000,76609970,11000,11000,11000,11000,0
|
|
20240221,144900,76609970,11000,11000,11000,11000,20
|
|
20240221,144800,76389970,10990,10990,10990,10990,0
|
|
20240221,144700,76389970,10990,10990,10990,10990,31
|
|
20240221,144600,76049280,10970,10970,10970,10970,0
|
|
20240221,144500,76049280,10970,10970,10970,10970,0
|
|
20240221,144400,76049280,10970,10970,10970,10970,0
|
|
20240221,144300,76049280,10970,10970,10970,10970,0
|
|
20240221,144200,76049280,10970,10970,10970,10970,0
|
|
20240221,144100,76049280,10970,10970,10970,10970,0
|
|
20240221,144000,76049280,10970,10970,10970,10970,0
|
|
20240221,143900,76049280,10970,10970,10970,10970,1
|
|
20240221,143800,76038310,10970,10970,10970,10970,0
|
|
20240221,143700,76038310,10970,10970,10970,10970,0
|
|
20240221,143600,76038310,10970,10970,10970,10970,0
|
|
20240221,143500,76038310,10970,10970,10970,10970,0
|
|
20240221,143400,76038310,10970,10970,10970,10970,0
|
|
20240221,143300,76038310,10970,10970,10970,10970,1
|
|
20240221,143200,76027340,10970,11000,11000,10970,1058
|
|
20240221,143100,64390480,11000,11000,11000,11000,2
|
|
20240221,143000,64368480,11000,11000,11000,11000,50
|
|
20240221,142900,63818480,11000,11000,11000,11000,4
|
|
20240221,142800,63774480,11030,11000,11030,11000,127
|
|
20240221,142700,62377330,10970,10970,10970,10970,1
|
|
20240221,142600,62366360,11000,11000,11000,11000,0
|
|
20240221,142500,62366360,11000,11000,11000,11000,0
|
|
20240221,142400,62366360,11000,11000,11000,11000,0
|
|
20240221,142300,62366360,11000,11000,11000,11000,0
|
|
20240221,142200,62366360,11000,11000,11000,11000,0
|
|
20240221,142100,62366360,11000,11000,11000,11000,0
|
|
20240221,142000,62366360,11000,11000,11000,11000,0
|
|
20240221,141900,62366360,11000,11000,11000,11000,0
|
|
20240221,141800,62366360,11000,11000,11000,11000,0
|
|
20240221,141700,62366360,11000,11000,11000,11000,0
|
|
20240221,141600,62366360,11000,11000,11000,11000,0
|
|
20240221,141500,62366360,11000,11000,11000,11000,5
|
|
20240221,141400,62311360,10990,10990,10990,10990,1
|
|
20240221,141300,62300370,10990,10990,10990,10990,240
|
|
20240221,141200,59662770,10990,10990,10990,10990,0
|
|
20240221,141100,59662770,10990,10990,10990,10990,0
|
|
20240221,141000,59662770,10990,10990,10990,10990,0
|
|
20240221,140900,59662770,10990,10990,10990,10990,0
|
|
20240221,140800,59662770,10990,10990,10990,10990,0
|
|
20240221,140700,59662770,10990,10990,10990,10990,0
|
|
20240221,140600,59662770,10990,10990,10990,10990,0
|
|
20240221,140500,59662770,10990,10990,10990,10990,0
|
|
20240221,140400,59662770,10990,10990,10990,10990,0
|
|
20240221,140300,59662770,10990,10990,10990,10990,0
|
|
20240221,140200,59662770,10990,10990,10990,10990,1
|
|
20240221,140100,59651780,11010,11010,11010,11010,0
|
|
20240221,140000,59651780,11010,11010,11010,11010,0
|
|
20240221,135900,59651780,11010,11010,11010,11010,0
|
|
20240221,135800,59651780,11010,11010,11010,11010,0
|
|
20240221,135700,59651780,11010,11010,11010,11010,0
|
|
20240221,135600,59651780,11010,11010,11010,11010,0
|
|
20240221,135500,59651780,11010,11000,11010,11000,20
|
|
20240221,135400,59431590,11010,11010,11010,11010,0
|
|
20240221,135300,59431590,11010,11010,11010,11010,0
|
|
20240221,135200,59431590,11010,11010,11010,11010,0
|
|
20240221,135100,59431590,11010,11010,11010,11010,0
|
|
20240221,135000,59431590,11010,11010,11010,11010,0
|
|
20240221,134900,59431590,11010,11010,11010,11010,0
|
|
20240221,134800,59431590,11010,11010,11010,11010,0
|
|
20240221,134700,59431590,11010,11010,11010,11010,0
|
|
20240221,134600,59431590,11010,11010,11010,11010,0
|
|
20240221,134500,59431590,11010,11010,11010,11010,0
|
|
20240221,134400,59431590,11010,11010,11010,11010,0
|
|
20240221,134300,59431590,11010,11010,11010,11010,0
|
|
20240221,134200,59431590,11010,11000,11010,11000,25
|
|
20240221,134100,59156350,11000,11000,11000,11000,0
|
|
20240221,134000,59156350,11000,11000,11000,11000,0
|
|
20240221,133900,59156350,11000,11000,11000,11000,1
|
|
20240221,133800,59145350,10990,10990,10990,10990,0
|
|
20240221,133700,59145350,10990,10990,10990,10990,0
|
|
20240221,133600,59145350,10990,10990,10990,10990,0
|
|
20240221,133500,59145350,10990,10990,10990,10990,0
|
|
20240221,133400,59145350,10990,10990,10990,10990,0
|
|
20240221,133300,59145350,10990,10990,10990,10990,0
|
|
20240221,133200,59145350,10990,10990,10990,10990,0
|
|
20240221,133100,59145350,10990,11000,11000,10990,203
|
|
20240221,133000,56913200,11000,11000,11000,11000,4
|
|
20240221,132900,56869200,11000,11000,11000,11000,0
|
|
20240221,132800,56869200,11000,11000,11000,11000,0
|
|
20240221,132700,56869200,11000,11000,11000,11000,0
|
|
20240221,132600,56869200,11000,11000,11000,11000,0
|
|
20240221,132500,56869200,11000,11000,11000,11000,0
|
|
20240221,132400,56869200,11000,11000,11000,11000,5
|
|
20240221,132300,56814200,11000,11000,11000,11000,0
|
|
20240221,132200,56814200,11000,11000,11000,11000,0
|
|
20240221,132100,56814200,11000,11000,11000,11000,0
|
|
20240221,132000,56814200,11000,11000,11000,11000,0
|
|
20240221,131900,56814200,11000,11000,11000,11000,0
|
|
20240221,131800,56814200,11000,11000,11000,11000,0
|
|
20240221,131700,56814200,11000,11000,11000,11000,0
|
|
20240221,131600,56814200,11000,11000,11000,11000,0
|
|
20240221,131500,56814200,11000,11000,11000,11000,0
|
|
20240221,131400,56814200,11000,11000,11000,11000,0
|
|
20240221,131300,56814200,11000,11000,11000,11000,0
|
|
20240221,131200,56814200,11000,11000,11000,11000,0
|
|
20240221,131100,56814200,11000,11000,11000,11000,0
|
|
20240221,131000,56814200,11000,11000,11000,11000,0
|
|
20240221,130900,56814200,11000,11000,11000,11000,0
|
|
20240221,130800,56814200,11000,11000,11000,11000,0
|
|
20240221,130700,56814200,11000,11000,11000,11000,0
|
|
20240221,130600,56814200,11000,11000,11000,11000,0
|
|
20240221,130500,56814200,11000,11000,11000,11000,0
|
|
20240221,130400,56814200,11000,11000,11000,11000,0
|
|
20240221,130300,56814200,11000,11000,11000,11000,22
|
|
20240221,130200,56572200,11000,11000,11000,11000,0
|
|
20240221,130100,56572200,11000,11000,11000,11000,0
|
|
20240221,130000,56572200,11000,11000,11000,11000,0
|
|
20240221,125900,56572200,11000,11000,11000,11000,0
|
|
20240221,125800,56572200,11000,11000,11000,11000,0
|
|
20240221,125700,56572200,11000,11000,11000,11000,0
|
|
20240221,125600,56572200,11000,11000,11000,11000,0
|
|
20240221,125500,56572200,11000,11000,11000,11000,0
|
|
20240221,125400,56572200,11000,11000,11000,11000,0
|
|
20240221,125300,56572200,11000,11000,11000,11000,0
|
|
20240221,125200,56572200,11000,11000,11000,11000,0
|
|
20240221,125100,56572200,11000,11000,11000,11000,0
|
|
20240221,125000,56572200,11000,11000,11000,11000,0
|
|
20240221,124900,56572200,11000,11000,11000,11000,0
|
|
20240221,124800,56572200,11000,11000,11000,11000,0
|
|
20240221,124700,56572200,11000,11000,11000,11000,47
|
|
20240221,124600,56055200,10990,10990,10990,10990,0
|
|
20240221,124500,56055200,10990,10990,10990,10990,0
|
|
20240221,124400,56055200,10990,10990,10990,10990,0
|
|
20240221,124300,56055200,10990,10990,10990,10990,0
|
|
20240221,124200,56055200,10990,10990,10990,10990,0
|
|
20240221,124100,56055200,10990,10990,10990,10990,0
|
|
20240221,124000,56055200,10990,10990,10990,10990,0
|
|
20240221,123900,56055200,10990,10990,10990,10990,0
|
|
20240221,123800,56055200,10990,10990,10990,10990,0
|
|
20240221,123700,56055200,10990,10990,10990,10990,0
|
|
20240221,123600,56055200,10990,10990,10990,10990,0
|
|
20240221,123500,56055200,10990,10990,10990,10990,0
|
|
20240221,123400,56055200,10990,10990,10990,10990,0
|
|
20240221,123300,56055200,10990,10990,10990,10990,0
|
|
20240221,123200,56055200,10990,10990,10990,10990,0
|
|
20240221,123100,56055200,10990,10990,10990,10990,0
|
|
20240221,123000,56055200,10990,10990,10990,10990,0
|
|
20240221,122900,56055200,10990,10990,10990,10990,0
|
|
20240221,122800,56055200,10990,10990,10990,10990,0
|
|
20240221,122700,56055200,10990,10990,10990,10990,400
|
|
20240221,122600,51659200,10980,10980,10980,10980,0
|
|
20240221,122500,51659200,10980,10980,10980,10980,0
|
|
20240221,122400,51659200,10980,10980,10980,10980,0
|
|
20240221,122300,51659200,10980,10980,10980,10980,0
|
|
20240221,122200,51659200,10980,10980,10980,10980,80
|
|
20240221,122100,50780800,10980,10980,10980,10980,0
|
|
20240221,122000,50780800,10980,10980,10980,10980,0
|
|
20240221,121900,50780800,10980,10970,10980,10970,14
|
|
20240221,121800,50627210,10970,10970,10970,10970,6
|
|
20240221,121700,50561390,10950,10950,10950,10950,0
|
|
20240221,121600,50561390,10950,10950,10950,10950,0
|
|
20240221,121500,50561390,10950,10950,10950,10950,0
|
|
20240221,121400,50561390,10950,10950,10950,10950,0
|
|
20240221,121300,50561390,10950,10950,10950,10950,0
|
|
20240221,121200,50561390,10950,10950,10950,10950,0
|
|
20240221,121100,50561390,10950,10950,10950,10950,0
|
|
20240221,121000,50561390,10950,10950,10950,10950,0
|
|
20240221,120900,50561390,10950,10950,10950,10950,0
|
|
20240221,120800,50561390,10950,10950,10950,10950,0
|
|
20240221,120700,50561390,10950,10950,10950,10950,0
|
|
20240221,120600,50561390,10950,10950,10950,10950,0
|
|
20240221,120500,50561390,10950,10950,10950,10950,0
|
|
20240221,120400,50561390,10950,10950,10950,10950,0
|
|
20240221,120300,50561390,10950,10950,10950,10950,0
|
|
20240221,120200,50561390,10950,10950,10950,10950,0
|
|
20240221,120100,50561390,10950,10950,10950,10950,0
|
|
20240221,120000,50561390,10950,11010,11010,10950,1964
|
|
20240221,115900,29018160,11010,11010,11010,11010,0
|
|
20240221,115800,29018160,11010,11020,11020,11010,9
|
|
20240221,115700,28918990,11010,11010,11010,11010,0
|
|
20240221,115600,28918990,11010,11010,11010,11010,1
|
|
20240221,115500,28907980,11010,11010,11010,11010,0
|
|
20240221,115400,28907980,11010,11010,11010,11010,0
|
|
20240221,115300,28907980,11010,11010,11010,11010,1
|
|
20240221,115200,28896970,11010,11010,11010,11010,6
|
|
20240221,115100,28830910,11010,11010,11010,11010,0
|
|
20240221,115000,28830910,11010,11010,11010,11010,1
|
|
20240221,114900,28819900,11010,11010,11010,11010,0
|
|
20240221,114800,28819900,11010,11010,11010,11010,0
|
|
20240221,114700,28819900,11010,11010,11010,11010,3
|
|
20240221,114600,28786870,11040,11040,11040,11040,0
|
|
20240221,114500,28786870,11040,11040,11040,11040,0
|
|
20240221,114400,28786870,11040,11040,11040,11040,0
|
|
20240221,114300,28786870,11040,11040,11040,11040,0
|
|
20240221,114200,28786870,11040,11040,11040,11040,0
|
|
20240221,114100,28786870,11040,11040,11040,11040,0
|
|
20240221,114000,28786870,11040,11040,11040,11040,0
|
|
20240221,113900,28786870,11040,11040,11040,11040,0
|
|
20240221,113800,28786870,11040,11040,11040,11040,0
|
|
20240221,113700,28786870,11040,11040,11040,11040,0
|
|
20240221,113600,28786870,11040,11040,11040,11040,0
|
|
20240221,113500,28786870,11040,11040,11040,11040,0
|
|
20240221,113400,28786870,11040,11040,11040,11040,0
|
|
20240221,113300,28786870,11040,11040,11040,11040,0
|
|
20240221,113200,28786870,11040,11040,11040,11040,0
|
|
20240221,113100,28786870,11040,11040,11040,11040,0
|
|
20240221,113000,28786870,11040,11040,11040,11040,0
|
|
20240221,112900,28786870,11040,11040,11040,11040,0
|
|
20240221,112800,28786870,11040,11040,11040,11040,0
|
|
20240221,112700,28786870,11040,11040,11040,11040,0
|
|
20240221,112600,28786870,11040,11040,11040,11040,0
|
|
20240221,112500,28786870,11040,11040,11040,11040,0
|
|
20240221,112400,28786870,11040,11040,11040,11040,0
|
|
20240221,112300,28786870,11040,11040,11040,11040,0
|
|
20240221,112200,28786870,11040,11040,11040,11040,0
|
|
20240221,112100,28786870,11040,11040,11040,11040,0
|
|
20240221,112000,28786870,11040,11040,11040,11040,0
|
|
20240221,111900,28786870,11040,11040,11040,11040,0
|
|
20240221,111800,28786870,11040,11040,11040,11040,0
|
|
20240221,111700,28786870,11040,11040,11040,11040,0
|
|
20240221,111600,28786870,11040,11040,11040,11040,0
|
|
20240221,111500,28786870,11040,11040,11040,11040,0
|
|
20240221,111400,28786870,11040,11040,11040,11040,0
|
|
20240221,111300,28786870,11040,11040,11040,11040,0
|
|
20240221,111200,28786870,11040,11040,11040,11040,0
|
|
20240221,111100,28786870,11040,11040,11040,11040,0
|
|
20240221,111000,28786870,11040,11040,11040,11040,1
|
|
20240221,110900,28775830,11100,11100,11100,11100,0
|
|
20240221,110800,28775830,11100,11100,11100,11100,0
|
|
20240221,110700,28775830,11100,11100,11100,11100,0
|
|
20240221,110600,28775830,11100,11100,11100,11100,0
|
|
20240221,110500,28775830,11100,11100,11100,11100,0
|
|
20240221,110400,28775830,11100,11100,11100,11100,0
|
|
20240221,110300,28775830,11100,11100,11100,11100,0
|
|
20240221,110200,28775830,11100,11100,11100,11100,0
|
|
20240221,110100,28775830,11100,11100,11100,11100,0
|
|
20240221,110000,28775830,11100,11040,11100,11040,304
|
|
20240221,105900,25417140,11040,11040,11040,11040,0
|
|
20240221,105800,25417140,11040,11040,11040,11040,0
|
|
20240221,105700,25417140,11040,11040,11040,11040,0
|
|
20240221,105600,25417140,11040,11040,11040,11040,0
|
|
20240221,105500,25417140,11040,11040,11040,11040,0
|
|
20240221,105400,25417140,11040,11040,11040,11040,0
|
|
20240221,105300,25417140,11040,11040,11040,11040,0
|
|
20240221,105200,25417140,11040,11040,11040,11040,21
|
|
20240221,105100,25185300,11000,10990,11000,10990,78
|
|
20240221,105000,24328070,11000,11000,11000,11000,0
|
|
20240221,104900,24328070,11000,11000,11000,11000,1
|
|
20240221,104800,24317070,10990,10990,10990,10990,0
|
|
20240221,104700,24317070,10990,10990,10990,10990,0
|
|
20240221,104600,24317070,10990,10990,10990,10990,0
|
|
20240221,104500,24317070,10990,10990,10990,10990,0
|
|
20240221,104400,24317070,10990,10990,10990,10990,0
|
|
20240221,104300,24317070,10990,10990,10990,10990,0
|
|
20240221,104200,24317070,10990,10990,10990,10990,0
|
|
20240221,104100,24317070,10990,10990,10990,10990,0
|
|
20240221,104000,24317070,10990,10990,10990,10990,0
|
|
20240221,103900,24317070,10990,10990,10990,10990,0
|
|
20240221,103800,24317070,10990,10990,10990,10990,0
|
|
20240221,103700,24317070,10990,10990,10990,10990,0
|
|
20240221,103600,24317070,10990,10990,10990,10990,311
|
|
20240221,103500,20899180,10990,10990,10990,10990,0
|
|
20240221,103400,20899180,10990,10990,10990,10990,0
|
|
20240221,103300,20899180,10990,10990,10990,10990,0
|
|
20240221,103200,20899180,10990,10990,10990,10990,0
|
|
20240221,103100,20899180,10990,10990,10990,10990,0
|
|
20240221,103000,20899180,10990,10990,10990,10990,0
|
|
20240221,102900,20899180,10990,10990,10990,10990,0
|
|
20240221,102800,20899180,10990,10990,10990,10990,2
|
|
20240221,102700,20877200,10990,10990,10990,10990,0
|
|
20240221,102600,20877200,10990,10990,10990,10990,58
|
|
20240221,102500,20239780,11000,11000,11000,11000,0
|
|
20240221,102400,20239780,11000,11000,11000,11000,0
|
|
20240221,102300,20239780,11000,11000,11000,11000,114
|
|
20240221,102200,18985780,11000,11000,11000,11000,0
|
|
20240221,102100,18985780,11000,11000,11000,11000,0
|
|
20240221,102000,18985780,11000,11000,11000,11000,0
|
|
20240221,101900,18985780,11000,11000,11000,11000,0
|
|
20240221,101800,18985780,11000,11000,11000,11000,0
|
|
20240221,101700,18985780,11000,11000,11000,11000,518
|
|
20240221,101600,13287780,10990,10990,10990,10990,0
|
|
20240221,101500,13287780,10990,10990,10990,10990,0
|
|
20240221,101400,13287780,10990,10990,10990,10990,0
|
|
20240221,101300,13287780,10990,10990,10990,10990,0
|
|
20240221,101200,13287780,10990,10990,10990,10990,0
|
|
20240221,101100,13287780,10990,10990,10990,10990,0
|
|
20240221,101000,13287780,10990,11020,11020,10990,602
|
|
20240221,100900,6664430,11030,11030,11030,11030,0
|
|
20240221,100800,6664430,11030,11030,11030,11030,0
|
|
20240221,100700,6664430,11030,11030,11030,11030,11
|
|
20240221,100600,6543100,11030,11030,11030,11030,0
|
|
20240221,100500,6543100,11030,11030,11030,11030,1
|
|
20240221,100400,6532070,11020,11020,11020,11020,0
|
|
20240221,100300,6532070,11020,11020,11020,11020,0
|
|
20240221,100200,6532070,11020,11020,11020,11020,46
|
|
20240221,100100,6025150,11020,11020,11020,11020,0
|
|
20240221,100000,6025150,11020,11020,11020,11020,1
|
|
20240221,095900,6014130,11000,11000,11000,11000,0
|
|
20240221,095800,6014130,11000,11000,11000,11000,0
|
|
20240221,095700,6014130,11000,11000,11000,11000,0
|
|
20240221,095600,6014130,11000,11000,11000,11000,0
|
|
20240221,095500,6014130,11000,11000,11000,11000,0
|
|
20240221,095400,6014130,11000,11000,11000,11000,0
|
|
20240221,095300,6014130,11000,11000,11000,11000,0
|
|
20240221,095200,6014130,11000,11000,11000,11000,0
|
|
20240221,095100,6014130,11000,11000,11000,11000,0
|
|
20240221,095000,6014130,11000,11000,11000,11000,0
|
|
20240221,094900,6014130,11000,11000,11000,11000,0
|
|
20240221,094800,6014130,11000,11000,11000,11000,89
|
|
20240221,094700,5035130,11020,11020,11020,11020,31
|
|
20240221,094600,4693510,11040,11040,11040,11040,23
|
|
20240221,094500,4439590,11040,11040,11040,11040,0
|
|
20240221,094400,4439590,11040,11040,11040,11040,1
|
|
20240221,094300,4428550,11030,11030,11030,11030,0
|
|
20240221,094200,4428550,11030,11030,11030,11030,0
|
|
20240221,094100,4428550,11030,11030,11030,11030,0
|
|
20240221,094000,4428550,11030,11030,11030,11030,23
|
|
20240221,093900,4174860,11040,11040,11040,11040,0
|
|
20240221,093800,4174860,11040,11040,11040,11040,0
|
|
20240221,093700,4174860,11040,11040,11040,11040,0
|
|
20240221,093600,4174860,11040,11040,11040,11040,1
|
|
20240221,093500,4163820,11040,11040,11040,11040,0
|
|
20240221,093400,4163820,11040,11040,11040,11040,0
|
|
20240221,093300,4163820,11040,11040,11040,11040,0
|
|
20240221,093200,4163820,11040,11040,11040,11040,21
|
|
20240221,093100,3931980,11040,11040,11040,11040,0
|
|
20240221,093000,3931980,11040,11040,11040,11030,110
|
|
20240221,092900,2718580,11040,11040,11040,11040,30
|
|
20240221,092800,2387380,11020,11020,11020,11020,0
|
|
20240221,092700,2387380,11020,11020,11020,11020,0
|
|
20240221,092600,2387380,11020,11020,11020,11020,0
|
|
20240221,092500,2387380,11020,11020,11020,11020,0
|
|
20240221,092400,2387380,11020,11020,11020,11020,0
|
|
20240221,092300,2387380,11020,11040,11040,11010,13
|
|
20240221,092200,2243910,11030,11030,11030,11030,1
|
|
20240221,092100,2232880,11040,11040,11040,11040,0
|
|
20240221,092000,2232880,11040,11040,11040,11040,1
|
|
20240221,091900,2221840,11040,11040,11040,11040,0
|
|
20240221,091800,2221840,11040,11040,11040,11040,0
|
|
20240221,091700,2221840,11040,11040,11040,11040,0
|
|
20240221,091600,2221840,11040,11040,11040,11040,0
|
|
20240221,091500,2221840,11040,11040,11040,11040,0
|
|
20240221,091400,2221840,11040,11040,11040,11040,43
|
|
20240221,091300,1747120,11040,11040,11040,11040,0
|
|
20240221,091200,1747120,11040,11040,11040,11040,0
|
|
20240221,091100,1747120,11040,11040,11040,11040,47
|
|
20240221,091000,1228240,11040,11040,11040,11040,0
|
|
20240221,090900,1228240,11040,11040,11040,11040,0
|
|
20240221,090800,1228240,11040,11040,11040,11040,0
|
|
20240221,090700,1228240,11040,11040,11040,11040,0
|
|
20240221,090600,1228240,11040,11040,11040,11040,0
|
|
20240221,090500,1228240,11040,11040,11040,11040,0
|
|
20240221,090400,1228240,11040,11040,11040,11040,0
|
|
20240221,090300,1228240,11040,11040,11040,11040,0
|
|
20240221,090200,1228240,11040,11040,11040,11040,0
|
|
20240221,090100,1228240,11040,11040,11040,11040,0
|
|
20240221,090000,1228240,11040,10960,11040,10960,112
|