576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183300,62978590,7590,7590,7590,7590,319
|
|
20240215,183200,62978590,7590,7590,7590,7590,0
|
|
20240215,183100,62978590,7590,7590,7590,7590,0
|
|
20240215,183000,62978590,7590,7590,7590,7590,0
|
|
20240215,182900,62978590,7590,7590,7590,7590,0
|
|
20240215,182800,62978590,7590,7590,7590,7590,0
|
|
20240215,182700,62978590,7590,7590,7590,7590,0
|
|
20240215,182600,62978590,7590,7590,7590,7590,0
|
|
20240215,182500,62978590,7590,7590,7590,7590,0
|
|
20240215,182400,62978590,7590,7590,7590,7590,0
|
|
20240215,182300,62978590,7590,7590,7590,7590,0
|
|
20240215,182200,62978590,7590,7590,7590,7590,0
|
|
20240215,182100,62978590,7590,7590,7590,7590,0
|
|
20240215,182000,62978590,7590,7590,7590,7590,0
|
|
20240215,181900,62978590,7590,7590,7590,7590,0
|
|
20240215,181800,62978590,7590,7590,7590,7590,0
|
|
20240215,181700,62978590,7590,7590,7590,7590,0
|
|
20240215,181600,62978590,7590,7590,7590,7590,0
|
|
20240215,181500,62978590,7590,7590,7590,7590,0
|
|
20240215,181400,62978590,7590,7590,7590,7590,0
|
|
20240215,181300,62978590,7590,7590,7590,7590,0
|
|
20240215,181200,62978590,7590,7590,7590,7590,0
|
|
20240215,181100,62978590,7590,7590,7590,7590,0
|
|
20240215,181000,62978590,7590,7590,7590,7590,0
|
|
20240215,180900,62978590,7590,7590,7590,7590,0
|
|
20240215,180800,62978590,7590,7590,7590,7590,0
|
|
20240215,180700,62978590,7590,7590,7590,7590,0
|
|
20240215,180600,62978590,7590,7590,7590,7590,0
|
|
20240215,180500,62978590,7590,7590,7590,7590,0
|
|
20240215,180400,62978590,7590,7590,7590,7590,0
|
|
20240215,180300,62978590,7590,7590,7590,7590,319
|
|
20240215,180200,62978590,7590,7590,7590,7590,0
|
|
20240215,180100,62978590,7590,7590,7590,7590,0
|
|
20240215,180000,62978590,7590,7590,7590,7590,0
|
|
20240215,175900,62978590,7590,7590,7590,7590,0
|
|
20240215,175800,62978590,7590,7590,7590,7590,0
|
|
20240215,175700,62978590,7590,7590,7590,7590,0
|
|
20240215,175600,62978590,7590,7590,7590,7590,0
|
|
20240215,175500,62978590,7590,7590,7590,7590,0
|
|
20240215,175400,62978590,7590,7590,7590,7590,0
|
|
20240215,175300,62978590,7590,7590,7590,7590,0
|
|
20240215,175200,62978590,7590,7590,7590,7590,0
|
|
20240215,175100,62978590,7590,7590,7590,7590,0
|
|
20240215,175000,62978590,7590,7590,7590,7590,0
|
|
20240215,174900,62978590,7590,7590,7590,7590,0
|
|
20240215,174800,62978590,7590,7590,7590,7590,0
|
|
20240215,174700,62978590,7590,7590,7590,7590,0
|
|
20240215,174600,62978590,7590,7590,7590,7590,0
|
|
20240215,174500,62978590,7590,7590,7590,7590,0
|
|
20240215,174400,62978590,7590,7590,7590,7590,0
|
|
20240215,174300,62978590,7590,7590,7590,7590,0
|
|
20240215,174200,62978590,7590,7590,7590,7590,0
|
|
20240215,174100,62978590,7590,7590,7590,7590,0
|
|
20240215,174000,62978590,7590,7590,7590,7590,0
|
|
20240215,173900,62978590,7590,7590,7590,7590,0
|
|
20240215,173800,62978590,7590,7590,7590,7590,0
|
|
20240215,173700,62978590,7590,7590,7590,7590,0
|
|
20240215,173600,62978590,7590,7590,7590,7590,0
|
|
20240215,173500,62978590,7590,7590,7590,7590,0
|
|
20240215,173400,62978590,7590,7590,7590,7590,0
|
|
20240215,173300,62978590,7590,7590,7590,7590,319
|
|
20240215,173200,62978590,7590,7590,7590,7590,0
|
|
20240215,173100,62978590,7590,7590,7590,7590,0
|
|
20240215,173000,62978590,7590,7590,7590,7590,0
|
|
20240215,172900,62978590,7590,7590,7590,7590,0
|
|
20240215,172800,62978590,7590,7590,7590,7590,0
|
|
20240215,172700,62978590,7590,7590,7590,7590,0
|
|
20240215,172600,62978590,7590,7590,7590,7590,0
|
|
20240215,172500,62978590,7590,7590,7590,7590,0
|
|
20240215,172400,62978590,7590,7590,7590,7590,0
|
|
20240215,172300,62978590,7590,7590,7590,7590,0
|
|
20240215,172200,62978590,7590,7590,7590,7590,0
|
|
20240215,172100,62978590,7590,7590,7590,7590,0
|
|
20240215,172000,62978590,7590,7590,7590,7590,0
|
|
20240215,171900,62978590,7590,7590,7590,7590,0
|
|
20240215,171800,62978590,7590,7590,7590,7590,0
|
|
20240215,171700,62978590,7590,7590,7590,7590,0
|
|
20240215,171600,62978590,7590,7590,7590,7590,0
|
|
20240215,171500,62978590,7590,7590,7590,7590,0
|
|
20240215,171400,62978590,7590,7590,7590,7590,0
|
|
20240215,171300,62978590,7590,7590,7590,7590,0
|
|
20240215,171200,62978590,7590,7590,7590,7590,0
|
|
20240215,171100,62978590,7590,7590,7590,7590,0
|
|
20240215,171000,62978590,7590,7590,7590,7590,0
|
|
20240215,170900,62978590,7590,7590,7590,7590,0
|
|
20240215,170800,62978590,7590,7590,7590,7590,0
|
|
20240215,170700,62978590,7590,7590,7590,7590,0
|
|
20240215,170600,62978590,7590,7590,7590,7590,0
|
|
20240215,170500,62978590,7590,7590,7590,7590,0
|
|
20240215,170400,62978590,7590,7590,7590,7590,0
|
|
20240215,170300,62978590,7590,7590,7590,7590,319
|
|
20240215,170200,62978590,7590,7590,7590,7590,0
|
|
20240215,170100,62978590,7590,7590,7590,7590,0
|
|
20240215,170000,62978590,7590,7590,7590,7590,0
|
|
20240215,165900,62978590,7590,7590,7590,7590,0
|
|
20240215,165800,62978590,7590,7590,7590,7590,0
|
|
20240215,165700,62978590,7590,7590,7590,7590,0
|
|
20240215,165600,62978590,7590,7590,7590,7590,0
|
|
20240215,165500,62978590,7590,7590,7590,7590,0
|
|
20240215,165400,62978590,7590,7590,7590,7590,0
|
|
20240215,165300,62978590,7590,7590,7590,7590,0
|
|
20240215,165200,62978590,7590,7590,7590,7590,0
|
|
20240215,165100,62978590,7590,7590,7590,7590,0
|
|
20240215,165000,62978590,7590,7590,7590,7590,0
|
|
20240215,164900,62978590,7590,7590,7590,7590,0
|
|
20240215,164800,62978590,7590,7590,7590,7590,0
|
|
20240215,164700,62978590,7590,7590,7590,7590,0
|
|
20240215,164600,62978590,7590,7590,7590,7590,0
|
|
20240215,164500,62978590,7590,7590,7590,7590,0
|
|
20240215,164400,62978590,7590,7590,7590,7590,0
|
|
20240215,164300,62978590,7590,7590,7590,7590,0
|
|
20240215,164200,62978590,7590,7590,7590,7590,0
|
|
20240215,164100,62978590,7590,7590,7590,7590,0
|
|
20240215,164000,62978590,7590,7590,7590,7590,0
|
|
20240215,163900,62978590,7590,7590,7590,7590,0
|
|
20240215,163800,62978590,7590,7590,7590,7590,0
|
|
20240215,163700,62978590,7590,7590,7590,7590,0
|
|
20240215,163600,62978590,7590,7590,7590,7590,0
|
|
20240215,163500,62978590,7590,7590,7590,7590,0
|
|
20240215,163400,62978590,7590,7590,7590,7590,0
|
|
20240215,163300,62978590,7590,7590,7590,7590,319
|
|
20240215,163200,62978590,7590,7590,7590,7590,0
|
|
20240215,163100,62978590,7590,7590,7590,7590,0
|
|
20240215,163000,62978590,7590,7590,7590,7590,0
|
|
20240215,162900,62978590,7590,7590,7590,7590,0
|
|
20240215,162800,62978590,7590,7590,7590,7590,0
|
|
20240215,162700,62978590,7590,7590,7590,7590,0
|
|
20240215,162600,62978590,7590,7590,7590,7590,0
|
|
20240215,162500,62978590,7590,7590,7590,7590,0
|
|
20240215,162400,62978590,7590,7590,7590,7590,0
|
|
20240215,162300,62978590,7590,7590,7590,7590,0
|
|
20240215,162200,62978590,7590,7590,7590,7590,0
|
|
20240215,162100,62978590,7590,7590,7590,7590,0
|
|
20240215,162000,62978590,7590,7590,7590,7590,0
|
|
20240215,161900,62978590,7590,7590,7590,7590,0
|
|
20240215,161800,62978590,7590,7590,7590,7590,0
|
|
20240215,161700,62978590,7590,7590,7590,7590,0
|
|
20240215,161600,62978590,7590,7590,7590,7590,0
|
|
20240215,161500,62978590,7590,7590,7590,7590,0
|
|
20240215,161400,62978590,7590,7590,7590,7590,0
|
|
20240215,161300,62978590,7590,7590,7590,7590,0
|
|
20240215,161200,62978590,7590,7590,7590,7590,0
|
|
20240215,161100,62978590,7590,7590,7590,7590,0
|
|
20240215,161000,62978590,7590,7590,7590,7590,0
|
|
20240215,160900,62978590,7590,7590,7590,7590,0
|
|
20240215,160800,62978590,7590,7590,7590,7590,0
|
|
20240215,160700,62978590,7590,7590,7590,7590,0
|
|
20240215,160600,62978590,7590,7590,7590,7590,0
|
|
20240215,160500,62978590,7590,7590,7590,7590,0
|
|
20240215,160400,62978590,7590,7590,7590,7590,0
|
|
20240215,160300,62978590,7590,7590,7590,7590,319
|
|
20240215,160200,62978590,7590,7590,7590,7590,0
|
|
20240215,160100,62978590,7590,7590,7590,7590,0
|
|
20240215,160000,62978590,7590,7590,7590,7590,0
|
|
20240215,155900,62978590,7590,7590,7590,7590,0
|
|
20240215,155800,62978590,7590,7590,7590,7590,0
|
|
20240215,155700,62978590,7590,7590,7590,7590,0
|
|
20240215,155600,62978590,7590,7590,7590,7590,0
|
|
20240215,155500,62978590,7590,7590,7590,7590,0
|
|
20240215,155400,62978590,7590,7590,7590,7590,0
|
|
20240215,155300,62978590,7590,7590,7590,7590,0
|
|
20240215,155200,62978590,7590,7590,7590,7590,0
|
|
20240215,155100,62978590,7590,7590,7590,7590,0
|
|
20240215,155000,62978590,7590,7590,7590,7590,0
|
|
20240215,154900,62978590,7590,7590,7590,7590,0
|
|
20240215,154800,62978590,7590,7590,7590,7590,0
|
|
20240215,154700,62978590,7590,7590,7590,7590,0
|
|
20240215,154600,62978590,7590,7590,7590,7590,0
|
|
20240215,154500,62978590,7590,7590,7590,7590,0
|
|
20240215,154400,62978590,7590,7590,7590,7590,0
|
|
20240215,154300,62978590,7590,7590,7590,7590,0
|
|
20240215,154200,62978590,7590,7590,7590,7590,0
|
|
20240215,154100,62978590,7590,7590,7590,7590,0
|
|
20240215,154000,62978590,7590,7590,7590,7590,0
|
|
20240215,153900,62978590,7590,7590,7590,7590,0
|
|
20240215,153800,62978590,7590,7590,7590,7590,0
|
|
20240215,153700,62978590,7590,7590,7590,7590,0
|
|
20240215,153600,62978590,7590,7590,7590,7590,0
|
|
20240215,153500,62978590,7590,7590,7590,7590,0
|
|
20240215,153400,62978590,7590,7590,7590,7590,0
|
|
20240215,153300,62978590,7590,7590,7590,7590,319
|
|
20240215,153200,62978590,7590,7590,7590,7590,0
|
|
20240215,153100,62978590,7590,7590,7590,7590,0
|
|
20240215,153000,62978590,7590,7590,7590,7590,319
|
|
20240215,152900,60557380,7640,7640,7640,7640,0
|
|
20240215,152800,60557380,7640,7640,7640,7640,0
|
|
20240215,152700,60557380,7640,7640,7640,7640,0
|
|
20240215,152600,60557380,7640,7640,7640,7640,0
|
|
20240215,152500,60557380,7640,7640,7640,7640,0
|
|
20240215,152400,60557380,7640,7640,7640,7640,0
|
|
20240215,152300,60557380,7640,7640,7640,7640,0
|
|
20240215,152200,60557380,7640,7640,7640,7640,0
|
|
20240215,152100,60557380,7640,7640,7640,7640,0
|
|
20240215,152000,60557380,7640,7640,7640,7640,0
|
|
20240215,151900,60557380,7640,7610,7640,7590,37
|
|
20240215,151800,60275980,7650,7650,7650,7650,0
|
|
20240215,151700,60275980,7650,7650,7650,7650,0
|
|
20240215,151600,60275980,7650,7650,7650,7650,0
|
|
20240215,151500,60275980,7650,7650,7650,7650,40
|
|
20240215,151400,59969980,7650,7650,7650,7650,0
|
|
20240215,151300,59969980,7650,7650,7650,7650,0
|
|
20240215,151200,59969980,7650,7650,7650,7650,0
|
|
20240215,151100,59969980,7650,7650,7650,7650,0
|
|
20240215,151000,59969980,7650,7650,7650,7650,40
|
|
20240215,150900,59663980,7660,7660,7660,7660,0
|
|
20240215,150800,59663980,7660,7660,7660,7660,0
|
|
20240215,150700,59663980,7660,7660,7660,7660,0
|
|
20240215,150600,59663980,7660,7660,7660,7660,0
|
|
20240215,150500,59663980,7660,7660,7660,7660,40
|
|
20240215,150400,59357580,7660,7660,7660,7660,0
|
|
20240215,150300,59357580,7660,7660,7660,7660,0
|
|
20240215,150200,59357580,7660,7660,7660,7660,0
|
|
20240215,150100,59357580,7660,7660,7660,7660,0
|
|
20240215,150000,59357580,7660,7650,7660,7650,40
|
|
20240215,145900,59051380,7660,7660,7660,7660,0
|
|
20240215,145800,59051380,7660,7660,7660,7660,0
|
|
20240215,145700,59051380,7660,7660,7660,7660,0
|
|
20240215,145600,59051380,7660,7660,7660,7660,0
|
|
20240215,145500,59051380,7660,7640,7660,7640,40
|
|
20240215,145400,58745450,7620,7620,7620,7620,0
|
|
20240215,145300,58745450,7620,7620,7620,7620,0
|
|
20240215,145200,58745450,7620,7620,7620,7620,0
|
|
20240215,145100,58745450,7620,7620,7620,7620,0
|
|
20240215,145000,58745450,7620,7620,7620,7620,0
|
|
20240215,144900,58745450,7620,7620,7620,7620,1
|
|
20240215,144800,58737830,7630,7630,7630,7630,0
|
|
20240215,144700,58737830,7630,7630,7630,7630,0
|
|
20240215,144600,58737830,7630,7630,7630,7630,0
|
|
20240215,144500,58737830,7630,7630,7630,7630,0
|
|
20240215,144400,58737830,7630,7630,7630,7630,0
|
|
20240215,144300,58737830,7630,7630,7630,7630,0
|
|
20240215,144200,58737830,7630,7630,7630,7630,187
|
|
20240215,144100,57311020,7660,7660,7660,7660,0
|
|
20240215,144000,57311020,7660,7660,7660,7660,0
|
|
20240215,143900,57311020,7660,7660,7660,7660,0
|
|
20240215,143800,57311020,7660,7660,7660,7660,0
|
|
20240215,143700,57311020,7660,7660,7660,7660,0
|
|
20240215,143600,57311020,7660,7660,7660,7660,0
|
|
20240215,143500,57311020,7660,7660,7660,7660,0
|
|
20240215,143400,57311020,7660,7660,7660,7660,0
|
|
20240215,143300,57311020,7660,7660,7660,7660,0
|
|
20240215,143200,57311020,7660,7660,7660,7660,0
|
|
20240215,143100,57311020,7660,7660,7660,7660,1
|
|
20240215,143000,57303360,7630,7630,7630,7630,0
|
|
20240215,142900,57303360,7630,7630,7630,7630,0
|
|
20240215,142800,57303360,7630,7630,7630,7630,1200
|
|
20240215,142700,48147360,7630,7630,7630,7630,0
|
|
20240215,142600,48147360,7630,7630,7630,7630,0
|
|
20240215,142500,48147360,7630,7630,7630,7630,0
|
|
20240215,142400,48147360,7630,7630,7630,7630,0
|
|
20240215,142300,48147360,7630,7630,7630,7630,0
|
|
20240215,142200,48147360,7630,7630,7630,7630,0
|
|
20240215,142100,48147360,7630,7630,7630,7630,0
|
|
20240215,142000,48147360,7630,7630,7630,7630,0
|
|
20240215,141900,48147360,7630,7630,7630,7630,0
|
|
20240215,141800,48147360,7630,7630,7630,7630,4
|
|
20240215,141700,48116840,7640,7640,7640,7640,0
|
|
20240215,141600,48116840,7640,7640,7640,7640,0
|
|
20240215,141500,48116840,7640,7640,7640,7640,1
|
|
20240215,141400,48109200,7660,7660,7660,7660,0
|
|
20240215,141300,48109200,7660,7660,7660,7660,0
|
|
20240215,141200,48109200,7660,7660,7660,7660,0
|
|
20240215,141100,48109200,7660,7660,7660,7660,0
|
|
20240215,141000,48109200,7660,7660,7660,7660,0
|
|
20240215,140900,48109200,7660,7660,7660,7660,0
|
|
20240215,140800,48109200,7660,7660,7660,7660,0
|
|
20240215,140700,48109200,7660,7650,7660,7650,140
|
|
20240215,140600,47037670,7650,7650,7650,7650,0
|
|
20240215,140500,47037670,7650,7650,7650,7650,0
|
|
20240215,140400,47037670,7650,7650,7650,7650,0
|
|
20240215,140300,47037670,7650,7650,7650,7650,0
|
|
20240215,140200,47037670,7650,7650,7650,7650,0
|
|
20240215,140100,47037670,7650,7650,7650,7650,0
|
|
20240215,140000,47037670,7650,7650,7650,7650,0
|
|
20240215,135900,47037670,7650,7650,7650,7650,0
|
|
20240215,135800,47037670,7650,7650,7650,7650,0
|
|
20240215,135700,47037670,7650,7650,7650,7650,0
|
|
20240215,135600,47037670,7650,7650,7650,7650,0
|
|
20240215,135500,47037670,7650,7650,7650,7650,0
|
|
20240215,135400,47037670,7650,7650,7650,7650,0
|
|
20240215,135300,47037670,7650,7640,7650,7640,2
|
|
20240215,135200,47022380,7630,7630,7630,7630,1
|
|
20240215,135100,47014750,7660,7660,7660,7660,0
|
|
20240215,135000,47014750,7660,7660,7660,7660,0
|
|
20240215,134900,47014750,7660,7660,7660,7660,0
|
|
20240215,134800,47014750,7660,7660,7660,7660,0
|
|
20240215,134700,47014750,7660,7660,7660,7660,0
|
|
20240215,134600,47014750,7660,7660,7660,7660,0
|
|
20240215,134500,47014750,7660,7660,7660,7660,0
|
|
20240215,134400,47014750,7660,7660,7660,7660,0
|
|
20240215,134300,47014750,7660,7660,7660,7660,0
|
|
20240215,134200,47014750,7660,7660,7660,7660,0
|
|
20240215,134100,47014750,7660,7660,7660,7660,0
|
|
20240215,134000,47014750,7660,7650,7660,7650,2
|
|
20240215,133900,46999440,7650,7650,7650,7650,0
|
|
20240215,133800,46999440,7650,7650,7650,7650,0
|
|
20240215,133700,46999440,7650,7650,7650,7650,0
|
|
20240215,133600,46999440,7650,7650,7650,7650,233
|
|
20240215,133500,45216990,7650,7650,7650,7650,1
|
|
20240215,133400,45209340,7650,7640,7650,7640,502
|
|
20240215,133300,41372060,7640,7640,7640,7640,0
|
|
20240215,133200,41372060,7640,7640,7640,7640,0
|
|
20240215,133100,41372060,7640,7640,7640,7640,0
|
|
20240215,133000,41372060,7640,7640,7640,7640,0
|
|
20240215,132900,41372060,7640,7640,7640,7640,0
|
|
20240215,132800,41372060,7640,7640,7640,7640,0
|
|
20240215,132700,41372060,7640,7640,7640,7640,0
|
|
20240215,132600,41372060,7640,7640,7640,7640,0
|
|
20240215,132500,41372060,7640,7640,7640,7640,0
|
|
20240215,132400,41372060,7640,7640,7640,7640,1
|
|
20240215,132300,41364420,7630,7630,7630,7630,0
|
|
20240215,132200,41364420,7630,7630,7630,7630,0
|
|
20240215,132100,41364420,7630,7630,7630,7630,0
|
|
20240215,132000,41364420,7630,7630,7630,7630,80
|
|
20240215,131900,40754020,7640,7640,7640,7640,0
|
|
20240215,131800,40754020,7640,7640,7640,7640,0
|
|
20240215,131700,40754020,7640,7640,7640,7640,0
|
|
20240215,131600,40754020,7640,7640,7640,7640,0
|
|
20240215,131500,40754020,7640,7640,7640,7640,0
|
|
20240215,131400,40754020,7640,7640,7640,7640,0
|
|
20240215,131300,40754020,7640,7640,7640,7640,0
|
|
20240215,131200,40754020,7640,7640,7640,7640,0
|
|
20240215,131100,40754020,7640,7640,7640,7640,0
|
|
20240215,131000,40754020,7640,7640,7640,7640,0
|
|
20240215,130900,40754020,7640,7640,7640,7640,0
|
|
20240215,130800,40754020,7640,7640,7640,7640,0
|
|
20240215,130700,40754020,7640,7640,7640,7640,0
|
|
20240215,130600,40754020,7640,7640,7640,7640,0
|
|
20240215,130500,40754020,7640,7640,7640,7640,0
|
|
20240215,130400,40754020,7640,7640,7640,7640,0
|
|
20240215,130300,40754020,7640,7640,7640,7640,0
|
|
20240215,130200,40754020,7640,7640,7640,7640,0
|
|
20240215,130100,40754020,7640,7640,7640,7640,0
|
|
20240215,130000,40754020,7640,7640,7640,7640,0
|
|
20240215,125900,40754020,7640,7640,7640,7640,0
|
|
20240215,125800,40754020,7640,7640,7640,7640,0
|
|
20240215,125700,40754020,7640,7640,7640,7640,130
|
|
20240215,125600,39760820,7640,7640,7640,7640,0
|
|
20240215,125500,39760820,7640,7640,7640,7640,0
|
|
20240215,125400,39760820,7640,7640,7640,7640,0
|
|
20240215,125300,39760820,7640,7640,7640,7640,0
|
|
20240215,125200,39760820,7640,7630,7640,7630,381
|
|
20240215,125100,36853780,7650,7650,7650,7650,0
|
|
20240215,125000,36853780,7650,7650,7650,7650,0
|
|
20240215,124900,36853780,7650,7650,7650,7650,0
|
|
20240215,124800,36853780,7650,7650,7650,7650,0
|
|
20240215,124700,36853780,7650,7650,7650,7650,0
|
|
20240215,124600,36853780,7650,7650,7650,7650,0
|
|
20240215,124500,36853780,7650,7650,7650,7650,0
|
|
20240215,124400,36853780,7650,7650,7650,7650,0
|
|
20240215,124300,36853780,7650,7650,7650,7650,0
|
|
20240215,124200,36853780,7650,7650,7650,7650,0
|
|
20240215,124100,36853780,7650,7650,7650,7650,0
|
|
20240215,124000,36853780,7650,7650,7650,7650,0
|
|
20240215,123900,36853780,7650,7650,7650,7650,0
|
|
20240215,123800,36853780,7650,7650,7650,7650,0
|
|
20240215,123700,36853780,7650,7650,7650,7650,0
|
|
20240215,123600,36853780,7650,7650,7650,7650,0
|
|
20240215,123500,36853780,7650,7650,7650,7650,0
|
|
20240215,123400,36853780,7650,7640,7650,7640,2
|
|
20240215,123300,36838490,7650,7650,7650,7650,0
|
|
20240215,123200,36838490,7650,7650,7650,7650,0
|
|
20240215,123100,36838490,7650,7650,7650,7650,0
|
|
20240215,123000,36838490,7650,7650,7650,7650,0
|
|
20240215,122900,36838490,7650,7650,7650,7650,0
|
|
20240215,122800,36838490,7650,7650,7650,7650,0
|
|
20240215,122700,36838490,7650,7650,7650,7650,0
|
|
20240215,122600,36838490,7650,7650,7650,7650,0
|
|
20240215,122500,36838490,7650,7650,7650,7650,0
|
|
20240215,122400,36838490,7650,7650,7650,7650,0
|
|
20240215,122300,36838490,7650,7650,7650,7650,0
|
|
20240215,122200,36838490,7650,7650,7650,7650,0
|
|
20240215,122100,36838490,7650,7650,7650,7650,0
|
|
20240215,122000,36838490,7650,7650,7650,7650,0
|
|
20240215,121900,36838490,7650,7650,7650,7650,0
|
|
20240215,121800,36838490,7650,7650,7650,7650,0
|
|
20240215,121700,36838490,7650,7650,7650,7650,0
|
|
20240215,121600,36838490,7650,7650,7650,7650,0
|
|
20240215,121500,36838490,7650,7650,7650,7650,0
|
|
20240215,121400,36838490,7650,7650,7650,7650,0
|
|
20240215,121300,36838490,7650,7640,7650,7640,104
|
|
20240215,121200,36042920,7640,7640,7640,7640,0
|
|
20240215,121100,36042920,7640,7640,7640,7640,3
|
|
20240215,121000,36020000,7650,7650,7650,7650,0
|
|
20240215,120900,36020000,7650,7640,7650,7640,231
|
|
20240215,120800,34255140,7640,7610,7640,7610,807
|
|
20240215,120700,28105820,7600,7600,7600,7600,400
|
|
20240215,120600,25065820,7610,7610,7610,7610,0
|
|
20240215,120500,25065820,7610,7610,7610,7610,0
|
|
20240215,120400,25065820,7610,7610,7610,7610,0
|
|
20240215,120300,25065820,7610,7610,7610,7610,0
|
|
20240215,120200,25065820,7610,7610,7610,7610,0
|
|
20240215,120100,25065820,7610,7610,7610,7610,0
|
|
20240215,120000,25065820,7610,7610,7610,7610,0
|
|
20240215,115900,25065820,7610,7610,7610,7610,0
|
|
20240215,115800,25065820,7610,7610,7610,7610,0
|
|
20240215,115700,25065820,7610,7610,7610,7610,0
|
|
20240215,115600,25065820,7610,7610,7610,7610,0
|
|
20240215,115500,25065820,7610,7610,7610,7610,0
|
|
20240215,115400,25065820,7610,7610,7610,7610,0
|
|
20240215,115300,25065820,7610,7610,7610,7610,0
|
|
20240215,115200,25065820,7610,7610,7610,7610,0
|
|
20240215,115100,25065820,7610,7610,7610,7610,0
|
|
20240215,115000,25065820,7610,7610,7610,7610,1
|
|
20240215,114900,25058210,7600,7600,7600,7600,0
|
|
20240215,114800,25058210,7600,7590,7600,7590,864
|
|
20240215,114700,18498550,7580,7580,7580,7580,73
|
|
20240215,114600,17945210,7590,7590,7590,7590,0
|
|
20240215,114500,17945210,7590,7590,7590,7590,0
|
|
20240215,114400,17945210,7590,7590,7590,7590,0
|
|
20240215,114300,17945210,7590,7590,7590,7590,0
|
|
20240215,114200,17945210,7590,7590,7590,7590,0
|
|
20240215,114100,17945210,7590,7590,7590,7590,0
|
|
20240215,114000,17945210,7590,7590,7590,7590,0
|
|
20240215,113900,17945210,7590,7590,7590,7590,0
|
|
20240215,113800,17945210,7590,7590,7590,7590,0
|
|
20240215,113700,17945210,7590,7590,7590,7590,0
|
|
20240215,113600,17945210,7590,7590,7590,7590,0
|
|
20240215,113500,17945210,7590,7590,7590,7590,0
|
|
20240215,113400,17945210,7590,7590,7590,7590,0
|
|
20240215,113300,17945210,7590,7590,7590,7590,0
|
|
20240215,113200,17945210,7590,7590,7590,7590,0
|
|
20240215,113100,17945210,7590,7590,7590,7590,1
|
|
20240215,113000,17937620,7580,7580,7580,7580,0
|
|
20240215,112900,17937620,7580,7580,7580,7580,0
|
|
20240215,112800,17937620,7580,7580,7580,7580,0
|
|
20240215,112700,17937620,7580,7580,7580,7580,0
|
|
20240215,112600,17937620,7580,7580,7580,7580,0
|
|
20240215,112500,17937620,7580,7580,7580,7580,0
|
|
20240215,112400,17937620,7580,7580,7580,7580,0
|
|
20240215,112300,17937620,7580,7580,7580,7580,0
|
|
20240215,112200,17937620,7580,7580,7580,7580,0
|
|
20240215,112100,17937620,7580,7580,7580,7580,139
|
|
20240215,112000,16884000,7580,7580,7580,7580,0
|
|
20240215,111900,16884000,7580,7580,7580,7580,0
|
|
20240215,111800,16884000,7580,7580,7580,7580,1
|
|
20240215,111700,16876420,7580,7580,7580,7580,1
|
|
20240215,111600,16868840,7570,7570,7570,7570,0
|
|
20240215,111500,16868840,7570,7570,7570,7570,0
|
|
20240215,111400,16868840,7570,7570,7570,7570,0
|
|
20240215,111300,16868840,7570,7570,7570,7570,0
|
|
20240215,111200,16868840,7570,7580,7580,7570,14
|
|
20240215,111100,16762770,7580,7580,7580,7580,30
|
|
20240215,111000,16535370,7590,7590,7590,7590,0
|
|
20240215,110900,16535370,7590,7590,7590,7590,0
|
|
20240215,110800,16535370,7590,7590,7590,7590,0
|
|
20240215,110700,16535370,7590,7570,7590,7570,4
|
|
20240215,110600,16505040,7590,7590,7590,7590,0
|
|
20240215,110500,16505040,7590,7590,7590,7590,1
|
|
20240215,110400,16497450,7580,7580,7580,7580,90
|
|
20240215,110300,15815250,7580,7580,7580,7580,1
|
|
20240215,110200,15807670,7600,7600,7600,7600,10
|
|
20240215,110100,15731670,7600,7600,7600,7600,0
|
|
20240215,110000,15731670,7600,7600,7600,7600,0
|
|
20240215,105900,15731670,7600,7600,7600,7600,0
|
|
20240215,105800,15731670,7600,7580,7600,7580,39
|
|
20240215,105700,15436020,7580,7580,7580,7580,10
|
|
20240215,105600,15360220,7580,7580,7580,7580,20
|
|
20240215,105500,15208620,7580,7580,7580,7580,8
|
|
20240215,105400,15147980,7610,7610,7610,7610,0
|
|
20240215,105300,15147980,7610,7610,7610,7610,0
|
|
20240215,105200,15147980,7610,7610,7610,7610,0
|
|
20240215,105100,15147980,7610,7610,7610,7610,0
|
|
20240215,105000,15147980,7610,7610,7610,7610,0
|
|
20240215,104900,15147980,7610,7610,7610,7610,0
|
|
20240215,104800,15147980,7610,7580,7610,7580,45
|
|
20240215,104700,14806800,7610,7610,7610,7610,0
|
|
20240215,104600,14806800,7610,7610,7610,7610,0
|
|
20240215,104500,14806800,7610,7580,7610,7580,53
|
|
20240215,104400,14405010,7590,7590,7590,7590,0
|
|
20240215,104300,14405010,7590,7590,7590,7590,0
|
|
20240215,104200,14405010,7590,7590,7590,7590,0
|
|
20240215,104100,14405010,7590,7570,7590,7570,5
|
|
20240215,104000,14367140,7570,7570,7570,7570,14
|
|
20240215,103900,14261160,7600,7600,7600,7600,0
|
|
20240215,103800,14261160,7600,7600,7600,7600,0
|
|
20240215,103700,14261160,7600,7600,7600,7600,0
|
|
20240215,103600,14261160,7600,7600,7600,7600,0
|
|
20240215,103500,14261160,7600,7600,7600,7600,0
|
|
20240215,103400,14261160,7600,7600,7600,7600,0
|
|
20240215,103300,14261160,7600,7600,7600,7600,0
|
|
20240215,103200,14261160,7600,7600,7600,7600,0
|
|
20240215,103100,14261160,7600,7600,7600,7600,0
|
|
20240215,103000,14261160,7600,7600,7600,7600,1
|
|
20240215,102900,14253560,7600,7600,7600,7600,0
|
|
20240215,102800,14253560,7600,7580,7600,7580,114
|
|
20240215,102700,13389420,7590,7590,7590,7590,0
|
|
20240215,102600,13389420,7590,7590,7590,7590,18
|
|
20240215,102500,13252800,7600,7600,7600,7600,1
|
|
20240215,102400,13245200,7580,7580,7580,7580,0
|
|
20240215,102300,13245200,7580,7580,7580,7580,0
|
|
20240215,102200,13245200,7580,7580,7580,7580,1
|
|
20240215,102100,13237620,7610,7610,7610,7610,0
|
|
20240215,102000,13237620,7610,7610,7610,7610,0
|
|
20240215,101900,13237620,7610,7610,7610,7610,0
|
|
20240215,101800,13237620,7610,7610,7610,7610,0
|
|
20240215,101700,13237620,7610,7610,7610,7610,0
|
|
20240215,101600,13237620,7610,7610,7610,7610,1
|
|
20240215,101500,13230010,7590,7590,7590,7590,117
|
|
20240215,101400,12341980,7620,7620,7620,7620,0
|
|
20240215,101300,12341980,7620,7620,7620,7620,0
|
|
20240215,101200,12341980,7620,7620,7620,7620,0
|
|
20240215,101100,12341980,7620,7620,7620,7620,1
|
|
20240215,101000,12334360,7600,7590,7600,7590,55
|
|
20240215,100900,11916370,7620,7620,7620,7620,0
|
|
20240215,100800,11916370,7620,7620,7620,7620,0
|
|
20240215,100700,11916370,7620,7620,7620,7620,1
|
|
20240215,100600,11908750,7620,7620,7620,7620,0
|
|
20240215,100500,11908750,7620,7620,7620,7620,0
|
|
20240215,100400,11908750,7620,7620,7620,7620,0
|
|
20240215,100300,11908750,7620,7620,7620,7620,0
|
|
20240215,100200,11908750,7620,7620,7620,7620,0
|
|
20240215,100100,11908750,7620,7620,7620,7620,0
|
|
20240215,100000,11908750,7620,7620,7620,7620,1
|
|
20240215,095900,11901130,7620,7620,7620,7620,1
|
|
20240215,095800,11893510,7610,7610,7610,7610,1
|
|
20240215,095700,11885900,7610,7610,7610,7610,0
|
|
20240215,095600,11885900,7610,7610,7610,7610,1
|
|
20240215,095500,11878290,7610,7610,7610,7610,0
|
|
20240215,095400,11878290,7610,7610,7610,7610,0
|
|
20240215,095300,11878290,7610,7610,7610,7610,28
|
|
20240215,095200,11665210,7610,7610,7610,7610,0
|
|
20240215,095100,11665210,7610,7590,7610,7590,4
|
|
20240215,095000,11634830,7610,7590,7610,7590,4
|
|
20240215,094900,11604450,7620,7620,7620,7620,0
|
|
20240215,094800,11604450,7620,7620,7620,7620,28
|
|
20240215,094700,11391090,7620,7620,7620,7620,1
|
|
20240215,094600,11383470,7590,7620,7620,7590,3
|
|
20240215,094500,11360640,7580,7590,7620,7580,4
|
|
20240215,094400,11330260,7620,7600,7620,7600,50
|
|
20240215,094300,10950220,7600,7600,7600,7600,28
|
|
20240215,094200,10737420,7600,7600,7600,7600,0
|
|
20240215,094100,10737420,7600,7600,7600,7600,0
|
|
20240215,094000,10737420,7600,7600,7600,7600,0
|
|
20240215,093900,10737420,7600,7600,7600,7600,1
|
|
20240215,093800,10729820,7580,7600,7600,7580,29
|
|
20240215,093700,10509440,7600,7600,7600,7600,0
|
|
20240215,093600,10509440,7600,7600,7600,7600,100
|
|
20240215,093500,9749440,7600,7600,7600,7600,1
|
|
20240215,093400,9741840,7600,7600,7600,7600,1
|
|
20240215,093300,9734240,7600,7600,7600,7600,28
|
|
20240215,093200,9521440,7600,7600,7600,7600,0
|
|
20240215,093100,9521440,7600,7600,7600,7600,2
|
|
20240215,093000,9506240,7600,7590,7600,7590,3
|
|
20240215,092900,9483460,7600,7600,7600,7600,0
|
|
20240215,092800,9483460,7600,7600,7600,7600,0
|
|
20240215,092700,9483460,7600,7600,7600,7600,0
|
|
20240215,092600,9483460,7600,7600,7600,7600,0
|
|
20240215,092500,9483460,7600,7600,7600,7600,1
|
|
20240215,092400,9475860,7580,7580,7580,7580,20
|
|
20240215,092300,9324260,7600,7600,7600,7600,1
|
|
20240215,092200,9316660,7590,7590,7590,7590,2
|
|
20240215,092100,9301480,7600,7600,7600,7600,2
|
|
20240215,092000,9286280,7580,7580,7580,7580,1
|
|
20240215,091900,9278700,7600,7580,7600,7580,83
|
|
20240215,091800,8649540,7580,7580,7580,7580,202
|
|
20240215,091700,7118380,7590,7590,7590,7590,13
|
|
20240215,091600,7019710,7590,7590,7590,7590,2
|
|
20240215,091500,7004530,7590,7600,7600,7590,303
|
|
20240215,091400,4704750,7600,7600,7600,7600,0
|
|
20240215,091300,4704750,7600,7600,7600,7600,51
|
|
20240215,091200,4317150,7610,7610,7610,7610,0
|
|
20240215,091100,4317150,7610,7600,7610,7600,2
|
|
20240215,091000,4301940,7610,7630,7630,7610,6
|
|
20240215,090900,4256220,7680,7680,7680,7680,0
|
|
20240215,090800,4256220,7680,7660,7680,7650,68
|
|
20240215,090700,3734300,7660,7600,7660,7600,141
|
|
20240215,090600,2660090,7600,7600,7610,7600,157
|
|
20240215,090500,1466880,7600,7600,7600,7600,0
|
|
20240215,090400,1466880,7600,7600,7600,7600,100
|
|
20240215,090300,706880,7620,7620,7620,7620,0
|
|
20240215,090200,706880,7620,7620,7620,7620,1
|
|
20240215,090100,699260,7610,7610,7610,7610,2
|
|
20240215,090000,684040,7620,7600,7620,7600,90
|