576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183300,50401570,7650,7650,7650,7650,20
|
|
20240219,183200,50401570,7650,7650,7650,7650,0
|
|
20240219,183100,50401570,7650,7650,7650,7650,0
|
|
20240219,183000,50401570,7650,7650,7650,7650,0
|
|
20240219,182900,50401570,7650,7650,7650,7650,0
|
|
20240219,182800,50401570,7650,7650,7650,7650,0
|
|
20240219,182700,50401570,7650,7650,7650,7650,0
|
|
20240219,182600,50401570,7650,7650,7650,7650,0
|
|
20240219,182500,50401570,7650,7650,7650,7650,0
|
|
20240219,182400,50401570,7650,7650,7650,7650,0
|
|
20240219,182300,50401570,7650,7650,7650,7650,0
|
|
20240219,182200,50401570,7650,7650,7650,7650,0
|
|
20240219,182100,50401570,7650,7650,7650,7650,0
|
|
20240219,182000,50401570,7650,7650,7650,7650,0
|
|
20240219,181900,50401570,7650,7650,7650,7650,0
|
|
20240219,181800,50401570,7650,7650,7650,7650,0
|
|
20240219,181700,50401570,7650,7650,7650,7650,0
|
|
20240219,181600,50401570,7650,7650,7650,7650,0
|
|
20240219,181500,50401570,7650,7650,7650,7650,0
|
|
20240219,181400,50401570,7650,7650,7650,7650,0
|
|
20240219,181300,50401570,7650,7650,7650,7650,0
|
|
20240219,181200,50401570,7650,7650,7650,7650,0
|
|
20240219,181100,50401570,7650,7650,7650,7650,0
|
|
20240219,181000,50401570,7650,7650,7650,7650,0
|
|
20240219,180900,50401570,7650,7650,7650,7650,0
|
|
20240219,180800,50401570,7650,7650,7650,7650,0
|
|
20240219,180700,50401570,7650,7650,7650,7650,0
|
|
20240219,180600,50401570,7650,7650,7650,7650,0
|
|
20240219,180500,50401570,7650,7650,7650,7650,0
|
|
20240219,180400,50401570,7650,7650,7650,7650,0
|
|
20240219,180300,50401570,7650,7650,7650,7650,20
|
|
20240219,180200,50401570,7650,7650,7650,7650,0
|
|
20240219,180100,50401570,7650,7650,7650,7650,0
|
|
20240219,180000,50401570,7650,7650,7650,7650,0
|
|
20240219,175900,50401570,7650,7650,7650,7650,0
|
|
20240219,175800,50401570,7650,7650,7650,7650,0
|
|
20240219,175700,50401570,7650,7650,7650,7650,0
|
|
20240219,175600,50401570,7650,7650,7650,7650,0
|
|
20240219,175500,50401570,7650,7650,7650,7650,0
|
|
20240219,175400,50401570,7650,7650,7650,7650,0
|
|
20240219,175300,50401570,7650,7650,7650,7650,0
|
|
20240219,175200,50401570,7650,7650,7650,7650,0
|
|
20240219,175100,50401570,7650,7650,7650,7650,0
|
|
20240219,175000,50401570,7650,7650,7650,7650,0
|
|
20240219,174900,50401570,7650,7650,7650,7650,0
|
|
20240219,174800,50401570,7650,7650,7650,7650,0
|
|
20240219,174700,50401570,7650,7650,7650,7650,0
|
|
20240219,174600,50401570,7650,7650,7650,7650,0
|
|
20240219,174500,50401570,7650,7650,7650,7650,0
|
|
20240219,174400,50401570,7650,7650,7650,7650,0
|
|
20240219,174300,50401570,7650,7650,7650,7650,0
|
|
20240219,174200,50401570,7650,7650,7650,7650,0
|
|
20240219,174100,50401570,7650,7650,7650,7650,0
|
|
20240219,174000,50401570,7650,7650,7650,7650,0
|
|
20240219,173900,50401570,7650,7650,7650,7650,0
|
|
20240219,173800,50401570,7650,7650,7650,7650,0
|
|
20240219,173700,50401570,7650,7650,7650,7650,0
|
|
20240219,173600,50401570,7650,7650,7650,7650,0
|
|
20240219,173500,50401570,7650,7650,7650,7650,0
|
|
20240219,173400,50401570,7650,7650,7650,7650,0
|
|
20240219,173300,50401570,7650,7650,7650,7650,20
|
|
20240219,173200,50401570,7650,7650,7650,7650,0
|
|
20240219,173100,50401570,7650,7650,7650,7650,0
|
|
20240219,173000,50401570,7650,7650,7650,7650,0
|
|
20240219,172900,50401570,7650,7650,7650,7650,0
|
|
20240219,172800,50401570,7650,7650,7650,7650,0
|
|
20240219,172700,50401570,7650,7650,7650,7650,0
|
|
20240219,172600,50401570,7650,7650,7650,7650,0
|
|
20240219,172500,50401570,7650,7650,7650,7650,0
|
|
20240219,172400,50401570,7650,7650,7650,7650,0
|
|
20240219,172300,50401570,7650,7650,7650,7650,0
|
|
20240219,172200,50401570,7650,7650,7650,7650,0
|
|
20240219,172100,50401570,7650,7650,7650,7650,0
|
|
20240219,172000,50401570,7650,7650,7650,7650,0
|
|
20240219,171900,50401570,7650,7650,7650,7650,0
|
|
20240219,171800,50401570,7650,7650,7650,7650,0
|
|
20240219,171700,50401570,7650,7650,7650,7650,0
|
|
20240219,171600,50401570,7650,7650,7650,7650,0
|
|
20240219,171500,50401570,7650,7650,7650,7650,0
|
|
20240219,171400,50401570,7650,7650,7650,7650,0
|
|
20240219,171300,50401570,7650,7650,7650,7650,0
|
|
20240219,171200,50401570,7650,7650,7650,7650,0
|
|
20240219,171100,50401570,7650,7650,7650,7650,0
|
|
20240219,171000,50401570,7650,7650,7650,7650,0
|
|
20240219,170900,50401570,7650,7650,7650,7650,0
|
|
20240219,170800,50401570,7650,7650,7650,7650,0
|
|
20240219,170700,50401570,7650,7650,7650,7650,0
|
|
20240219,170600,50401570,7650,7650,7650,7650,0
|
|
20240219,170500,50401570,7650,7650,7650,7650,0
|
|
20240219,170400,50401570,7650,7650,7650,7650,0
|
|
20240219,170300,50401570,7650,7650,7650,7650,20
|
|
20240219,170200,50401570,7650,7650,7650,7650,0
|
|
20240219,170100,50401570,7650,7650,7650,7650,0
|
|
20240219,170000,50401570,7650,7650,7650,7650,0
|
|
20240219,165900,50401570,7650,7650,7650,7650,0
|
|
20240219,165800,50401570,7650,7650,7650,7650,0
|
|
20240219,165700,50401570,7650,7650,7650,7650,0
|
|
20240219,165600,50401570,7650,7650,7650,7650,0
|
|
20240219,165500,50401570,7650,7650,7650,7650,0
|
|
20240219,165400,50401570,7650,7650,7650,7650,0
|
|
20240219,165300,50401570,7650,7650,7650,7650,0
|
|
20240219,165200,50401570,7650,7650,7650,7650,0
|
|
20240219,165100,50401570,7650,7650,7650,7650,0
|
|
20240219,165000,50401570,7650,7650,7650,7650,0
|
|
20240219,164900,50401570,7650,7650,7650,7650,0
|
|
20240219,164800,50401570,7650,7650,7650,7650,0
|
|
20240219,164700,50401570,7650,7650,7650,7650,0
|
|
20240219,164600,50401570,7650,7650,7650,7650,0
|
|
20240219,164500,50401570,7650,7650,7650,7650,0
|
|
20240219,164400,50401570,7650,7650,7650,7650,0
|
|
20240219,164300,50401570,7650,7650,7650,7650,0
|
|
20240219,164200,50401570,7650,7650,7650,7650,0
|
|
20240219,164100,50401570,7650,7650,7650,7650,0
|
|
20240219,164000,50401570,7650,7650,7650,7650,0
|
|
20240219,163900,50401570,7650,7650,7650,7650,0
|
|
20240219,163800,50401570,7650,7650,7650,7650,0
|
|
20240219,163700,50401570,7650,7650,7650,7650,0
|
|
20240219,163600,50401570,7650,7650,7650,7650,0
|
|
20240219,163500,50401570,7650,7650,7650,7650,0
|
|
20240219,163400,50401570,7650,7650,7650,7650,0
|
|
20240219,163300,50401570,7650,7650,7650,7650,20
|
|
20240219,163200,50401570,7650,7650,7650,7650,0
|
|
20240219,163100,50401570,7650,7650,7650,7650,0
|
|
20240219,163000,50401570,7650,7650,7650,7650,0
|
|
20240219,162900,50401570,7650,7650,7650,7650,0
|
|
20240219,162800,50401570,7650,7650,7650,7650,0
|
|
20240219,162700,50401570,7650,7650,7650,7650,0
|
|
20240219,162600,50401570,7650,7650,7650,7650,0
|
|
20240219,162500,50401570,7650,7650,7650,7650,0
|
|
20240219,162400,50401570,7650,7650,7650,7650,0
|
|
20240219,162300,50401570,7650,7650,7650,7650,0
|
|
20240219,162200,50401570,7650,7650,7650,7650,0
|
|
20240219,162100,50401570,7650,7650,7650,7650,0
|
|
20240219,162000,50401570,7650,7650,7650,7650,0
|
|
20240219,161900,50401570,7650,7650,7650,7650,0
|
|
20240219,161800,50401570,7650,7650,7650,7650,0
|
|
20240219,161700,50401570,7650,7650,7650,7650,0
|
|
20240219,161600,50401570,7650,7650,7650,7650,0
|
|
20240219,161500,50401570,7650,7650,7650,7650,0
|
|
20240219,161400,50401570,7650,7650,7650,7650,0
|
|
20240219,161300,50401570,7650,7650,7650,7650,0
|
|
20240219,161200,50401570,7650,7650,7650,7650,0
|
|
20240219,161100,50401570,7650,7650,7650,7650,0
|
|
20240219,161000,50401570,7650,7650,7650,7650,0
|
|
20240219,160900,50401570,7650,7650,7650,7650,0
|
|
20240219,160800,50401570,7650,7650,7650,7650,0
|
|
20240219,160700,50401570,7650,7650,7650,7650,0
|
|
20240219,160600,50401570,7650,7650,7650,7650,0
|
|
20240219,160500,50401570,7650,7650,7650,7650,0
|
|
20240219,160400,50401570,7650,7650,7650,7650,0
|
|
20240219,160300,50401570,7650,7650,7650,7650,20
|
|
20240219,160200,50401570,7650,7650,7650,7650,0
|
|
20240219,160100,50401570,7650,7650,7650,7650,0
|
|
20240219,160000,50401570,7650,7650,7650,7650,0
|
|
20240219,155900,50401570,7650,7650,7650,7650,0
|
|
20240219,155800,50401570,7650,7650,7650,7650,0
|
|
20240219,155700,50401570,7650,7650,7650,7650,0
|
|
20240219,155600,50401570,7650,7650,7650,7650,0
|
|
20240219,155500,50401570,7650,7650,7650,7650,0
|
|
20240219,155400,50401570,7650,7650,7650,7650,0
|
|
20240219,155300,50401570,7650,7650,7650,7650,0
|
|
20240219,155200,50401570,7650,7650,7650,7650,0
|
|
20240219,155100,50401570,7650,7650,7650,7650,0
|
|
20240219,155000,50401570,7650,7650,7650,7650,0
|
|
20240219,154900,50401570,7650,7650,7650,7650,0
|
|
20240219,154800,50401570,7650,7650,7650,7650,0
|
|
20240219,154700,50401570,7650,7650,7650,7650,0
|
|
20240219,154600,50401570,7650,7650,7650,7650,0
|
|
20240219,154500,50401570,7650,7650,7650,7650,0
|
|
20240219,154400,50401570,7650,7650,7650,7650,0
|
|
20240219,154300,50401570,7650,7650,7650,7650,0
|
|
20240219,154200,50401570,7650,7650,7650,7650,0
|
|
20240219,154100,50401570,7650,7650,7650,7650,0
|
|
20240219,154000,50401570,7650,7650,7650,7650,0
|
|
20240219,153900,50401570,7650,7650,7650,7650,0
|
|
20240219,153800,50401570,7650,7650,7650,7650,0
|
|
20240219,153700,50401570,7650,7650,7650,7650,0
|
|
20240219,153600,50401570,7650,7650,7650,7650,0
|
|
20240219,153500,50401570,7650,7650,7650,7650,0
|
|
20240219,153400,50401570,7650,7650,7650,7650,0
|
|
20240219,153300,50401570,7650,7650,7650,7650,20
|
|
20240219,153200,50401570,7650,7650,7650,7650,0
|
|
20240219,153100,50401570,7650,7650,7650,7650,0
|
|
20240219,153000,50401570,7650,7650,7650,7650,20
|
|
20240219,152900,50248570,7670,7670,7670,7670,0
|
|
20240219,152800,50248570,7670,7670,7670,7670,0
|
|
20240219,152700,50248570,7670,7670,7670,7670,0
|
|
20240219,152600,50248570,7670,7670,7670,7670,0
|
|
20240219,152500,50248570,7670,7670,7670,7670,0
|
|
20240219,152400,50248570,7670,7670,7670,7670,0
|
|
20240219,152300,50248570,7670,7670,7670,7670,0
|
|
20240219,152200,50248570,7670,7670,7670,7670,0
|
|
20240219,152100,50248570,7670,7670,7670,7670,0
|
|
20240219,152000,50248570,7670,7670,7670,7670,0
|
|
20240219,151900,50248570,7670,7670,7670,7670,0
|
|
20240219,151800,50248570,7670,7670,7670,7670,0
|
|
20240219,151700,50248570,7670,7660,7670,7660,2
|
|
20240219,151600,50233240,7650,7650,7650,7650,1
|
|
20240219,151500,50225590,7670,7670,7670,7670,0
|
|
20240219,151400,50225590,7670,7650,7670,7620,8
|
|
20240219,151300,50164410,7620,7630,7630,7620,187
|
|
20240219,151200,48737610,7650,7650,7650,7650,0
|
|
20240219,151100,48737610,7650,7650,7650,7650,0
|
|
20240219,151000,48737610,7650,7650,7650,7650,0
|
|
20240219,150900,48737610,7650,7650,7650,7650,0
|
|
20240219,150800,48737610,7650,7650,7650,7650,12
|
|
20240219,150700,48645810,7650,7650,7650,7650,20
|
|
20240219,150600,48492810,7660,7660,7660,7660,0
|
|
20240219,150500,48492810,7660,7660,7660,7660,0
|
|
20240219,150400,48492810,7660,7660,7660,7660,0
|
|
20240219,150300,48492810,7660,7660,7660,7660,1
|
|
20240219,150200,48485150,7650,7640,7650,7630,70
|
|
20240219,150100,47949680,7650,7650,7650,7650,0
|
|
20240219,150000,47949680,7650,7650,7650,7650,0
|
|
20240219,145900,47949680,7650,7630,7650,7630,2
|
|
20240219,145800,47934400,7670,7630,7670,7630,131
|
|
20240219,145700,46930920,7660,7660,7660,7660,0
|
|
20240219,145600,46930920,7660,7660,7660,7660,0
|
|
20240219,145500,46930920,7660,7660,7660,7660,0
|
|
20240219,145400,46930920,7660,7660,7660,7660,0
|
|
20240219,145300,46930920,7660,7660,7660,7660,0
|
|
20240219,145200,46930920,7660,7630,7660,7630,102
|
|
20240219,145100,46152610,7660,7660,7660,7660,0
|
|
20240219,145000,46152610,7660,7660,7660,7660,0
|
|
20240219,144900,46152610,7660,7660,7660,7660,0
|
|
20240219,144800,46152610,7660,7650,7660,7620,3
|
|
20240219,144700,46129680,7610,7610,7610,7610,0
|
|
20240219,144600,46129680,7610,7620,7620,7610,604
|
|
20240219,144500,41530380,7660,7660,7660,7660,0
|
|
20240219,144400,41530380,7660,7660,7660,7660,0
|
|
20240219,144300,41530380,7660,7660,7660,7660,5
|
|
20240219,144200,41492080,7660,7660,7660,7660,0
|
|
20240219,144100,41492080,7660,7650,7660,7650,4
|
|
20240219,144000,41461470,7650,7660,7660,7650,2
|
|
20240219,143900,41446160,7650,7640,7650,7630,81
|
|
20240219,143800,40828100,7660,7660,7660,7660,0
|
|
20240219,143700,40828100,7660,7670,7670,7660,28
|
|
20240219,143600,40613440,7670,7660,7670,7660,10
|
|
20240219,143500,40536760,7680,7680,7680,7680,0
|
|
20240219,143400,40536760,7680,7680,7680,7680,0
|
|
20240219,143300,40536760,7680,7680,7680,7680,0
|
|
20240219,143200,40536760,7680,7680,7680,7680,0
|
|
20240219,143100,40536760,7680,7660,7680,7660,3
|
|
20240219,143000,40513750,7640,7640,7640,7640,1
|
|
20240219,142900,40506110,7680,7660,7680,7660,20
|
|
20240219,142800,40352540,7680,7650,7680,7650,9
|
|
20240219,142700,40283490,7650,7650,7650,7650,1
|
|
20240219,142600,40275840,7650,7650,7650,7650,16
|
|
20240219,142500,40153440,7650,7650,7650,7650,23
|
|
20240219,142400,39977490,7640,7640,7640,7640,1
|
|
20240219,142300,39969850,7650,7650,7650,7650,0
|
|
20240219,142200,39969850,7650,7650,7650,7650,0
|
|
20240219,142100,39969850,7650,7650,7650,7650,23
|
|
20240219,142000,39793900,7630,7630,7630,7630,0
|
|
20240219,141900,39793900,7630,7630,7630,7630,2
|
|
20240219,141800,39778640,7650,7650,7650,7650,0
|
|
20240219,141700,39778640,7650,7650,7650,7650,0
|
|
20240219,141600,39778640,7650,7650,7650,7650,0
|
|
20240219,141500,39778640,7650,7650,7650,7650,0
|
|
20240219,141400,39778640,7650,7650,7650,7650,0
|
|
20240219,141300,39778640,7650,7650,7650,7650,0
|
|
20240219,141200,39778640,7650,7650,7650,7650,0
|
|
20240219,141100,39778640,7650,7650,7650,7650,0
|
|
20240219,141000,39778640,7650,7650,7650,7650,1
|
|
20240219,140900,39770990,7620,7620,7620,7620,235
|
|
20240219,140800,37980290,7650,7650,7650,7650,0
|
|
20240219,140700,37980290,7650,7650,7650,7650,0
|
|
20240219,140600,37980290,7650,7650,7650,7650,0
|
|
20240219,140500,37980290,7650,7650,7650,7650,0
|
|
20240219,140400,37980290,7650,7650,7650,7650,0
|
|
20240219,140300,37980290,7650,7650,7650,7650,0
|
|
20240219,140200,37980290,7650,7650,7650,7650,0
|
|
20240219,140100,37980290,7650,7650,7650,7650,0
|
|
20240219,140000,37980290,7650,7650,7650,7650,0
|
|
20240219,135900,37980290,7650,7650,7650,7650,0
|
|
20240219,135800,37980290,7650,7650,7650,7650,1
|
|
20240219,135700,37972640,7630,7630,7630,7630,0
|
|
20240219,135600,37972640,7630,7630,7630,7630,0
|
|
20240219,135500,37972640,7630,7630,7630,7630,0
|
|
20240219,135400,37972640,7630,7630,7630,7630,80
|
|
20240219,135300,37362240,7650,7650,7650,7650,0
|
|
20240219,135200,37362240,7650,7650,7650,7650,0
|
|
20240219,135100,37362240,7650,7650,7650,7650,0
|
|
20240219,135000,37362240,7650,7650,7650,7650,0
|
|
20240219,134900,37362240,7650,7650,7650,7650,0
|
|
20240219,134800,37362240,7650,7650,7650,7650,1
|
|
20240219,134700,37354590,7630,7630,7630,7630,0
|
|
20240219,134600,37354590,7630,7630,7630,7630,100
|
|
20240219,134500,36591590,7630,7630,7630,7630,0
|
|
20240219,134400,36591590,7630,7630,7630,7630,0
|
|
20240219,134300,36591590,7630,7630,7630,7630,2
|
|
20240219,134200,36576330,7630,7630,7630,7630,0
|
|
20240219,134100,36576330,7630,7630,7630,7630,0
|
|
20240219,134000,36576330,7630,7630,7630,7630,1
|
|
20240219,133900,36568700,7650,7650,7650,7650,0
|
|
20240219,133800,36568700,7650,7650,7650,7650,0
|
|
20240219,133700,36568700,7650,7650,7650,7650,0
|
|
20240219,133600,36568700,7650,7650,7650,7650,0
|
|
20240219,133500,36568700,7650,7650,7650,7650,0
|
|
20240219,133400,36568700,7650,7650,7650,7650,0
|
|
20240219,133300,36568700,7650,7650,7650,7650,1
|
|
20240219,133200,36561050,7620,7620,7620,7620,0
|
|
20240219,133100,36561050,7620,7630,7630,7620,31
|
|
20240219,133000,36324630,7650,7650,7650,7650,0
|
|
20240219,132900,36324630,7650,7650,7650,7650,0
|
|
20240219,132800,36324630,7650,7650,7650,7650,0
|
|
20240219,132700,36324630,7650,7650,7650,7650,0
|
|
20240219,132600,36324630,7650,7650,7650,7650,1
|
|
20240219,132500,36316980,7630,7630,7650,7630,3
|
|
20240219,132400,36294070,7630,7630,7630,7630,0
|
|
20240219,132300,36294070,7630,7630,7630,7630,50
|
|
20240219,132200,35912570,7650,7650,7650,7650,0
|
|
20240219,132100,35912570,7650,7650,7650,7650,0
|
|
20240219,132000,35912570,7650,7650,7650,7650,0
|
|
20240219,131900,35912570,7650,7650,7650,7650,0
|
|
20240219,131800,35912570,7650,7650,7650,7650,0
|
|
20240219,131700,35912570,7650,7650,7650,7650,0
|
|
20240219,131600,35912570,7650,7650,7650,7650,0
|
|
20240219,131500,35912570,7650,7650,7650,7650,0
|
|
20240219,131400,35912570,7650,7650,7650,7650,0
|
|
20240219,131300,35912570,7650,7650,7650,7650,0
|
|
20240219,131200,35912570,7650,7650,7650,7650,0
|
|
20240219,131100,35912570,7650,7650,7650,7650,0
|
|
20240219,131000,35912570,7650,7650,7650,7650,0
|
|
20240219,130900,35912570,7650,7630,7650,7630,141
|
|
20240219,130800,34835970,7630,7630,7630,7630,14
|
|
20240219,130700,34729150,7640,7640,7640,7640,0
|
|
20240219,130600,34729150,7640,7640,7640,7640,0
|
|
20240219,130500,34729150,7640,7640,7640,7640,0
|
|
20240219,130400,34729150,7640,7640,7640,7640,1
|
|
20240219,130300,34721510,7630,7630,7630,7630,1
|
|
20240219,130200,34713880,7630,7630,7630,7630,0
|
|
20240219,130100,34713880,7630,7630,7630,7630,0
|
|
20240219,130000,34713880,7630,7630,7630,7630,1
|
|
20240219,125900,34706250,7630,7630,7630,7630,0
|
|
20240219,125800,34706250,7630,7630,7630,7630,0
|
|
20240219,125700,34706250,7630,7630,7630,7630,0
|
|
20240219,125600,34706250,7630,7630,7630,7630,4
|
|
20240219,125500,34675730,7630,7630,7630,7630,1
|
|
20240219,125400,34668100,7640,7640,7640,7640,0
|
|
20240219,125300,34668100,7640,7640,7640,7640,0
|
|
20240219,125200,34668100,7640,7640,7640,7640,0
|
|
20240219,125100,34668100,7640,7640,7650,7640,7
|
|
20240219,125000,34614610,7640,7640,7640,7640,0
|
|
20240219,124900,34614610,7640,7640,7640,7640,4
|
|
20240219,124800,34584050,7650,7650,7650,7650,0
|
|
20240219,124700,34584050,7650,7650,7650,7650,0
|
|
20240219,124600,34584050,7650,7650,7650,7650,0
|
|
20240219,124500,34584050,7650,7650,7650,7650,0
|
|
20240219,124400,34584050,7650,7630,7650,7630,126
|
|
20240219,124300,33622650,7650,7650,7650,7650,0
|
|
20240219,124200,33622650,7650,7650,7650,7650,0
|
|
20240219,124100,33622650,7650,7650,7650,7650,0
|
|
20240219,124000,33622650,7650,7650,7650,7650,0
|
|
20240219,123900,33622650,7650,7650,7650,7650,1
|
|
20240219,123800,33615000,7630,7630,7630,7630,0
|
|
20240219,123700,33615000,7630,7630,7630,7630,0
|
|
20240219,123600,33615000,7630,7630,7630,7630,41
|
|
20240219,123500,33302170,7630,7630,7630,7630,0
|
|
20240219,123400,33302170,7630,7630,7630,7630,0
|
|
20240219,123300,33302170,7630,7630,7630,7630,0
|
|
20240219,123200,33302170,7630,7630,7630,7630,0
|
|
20240219,123100,33302170,7630,7630,7630,7630,0
|
|
20240219,123000,33302170,7630,7630,7630,7630,0
|
|
20240219,122900,33302170,7630,7630,7630,7630,0
|
|
20240219,122800,33302170,7630,7630,7630,7630,234
|
|
20240219,122700,31516750,7670,7670,7670,7670,0
|
|
20240219,122600,31516750,7670,7670,7670,7670,0
|
|
20240219,122500,31516750,7670,7670,7670,7670,0
|
|
20240219,122400,31516750,7670,7670,7670,7670,0
|
|
20240219,122300,31516750,7670,7670,7670,7670,0
|
|
20240219,122200,31516750,7670,7670,7670,7670,0
|
|
20240219,122100,31516750,7670,7670,7670,7670,0
|
|
20240219,122000,31516750,7670,7670,7670,7670,0
|
|
20240219,121900,31516750,7670,7670,7670,7670,0
|
|
20240219,121800,31516750,7670,7670,7670,7670,0
|
|
20240219,121700,31516750,7670,7670,7670,7670,0
|
|
20240219,121600,31516750,7670,7670,7670,7670,1
|
|
20240219,121500,31509080,7640,7640,7640,7640,0
|
|
20240219,121400,31509080,7640,7640,7640,7640,0
|
|
20240219,121300,31509080,7640,7640,7640,7640,0
|
|
20240219,121200,31509080,7640,7640,7640,7640,0
|
|
20240219,121100,31509080,7640,7640,7640,7640,0
|
|
20240219,121000,31509080,7640,7640,7640,7640,0
|
|
20240219,120900,31509080,7640,7640,7640,7640,20
|
|
20240219,120800,31356280,7640,7640,7640,7640,0
|
|
20240219,120700,31356280,7640,7640,7640,7640,0
|
|
20240219,120600,31356280,7640,7640,7640,7640,0
|
|
20240219,120500,31356280,7640,7640,7640,7640,0
|
|
20240219,120400,31356280,7640,7640,7640,7640,0
|
|
20240219,120300,31356280,7640,7640,7640,7640,0
|
|
20240219,120200,31356280,7640,7640,7640,7640,0
|
|
20240219,120100,31356280,7640,7640,7640,7640,0
|
|
20240219,120000,31356280,7640,7640,7640,7640,0
|
|
20240219,115900,31356280,7640,7640,7640,7640,0
|
|
20240219,115800,31356280,7640,7640,7640,7640,0
|
|
20240219,115700,31356280,7640,7640,7640,7640,198
|
|
20240219,115600,29843560,7650,7650,7650,7650,0
|
|
20240219,115500,29843560,7650,7650,7650,7650,0
|
|
20240219,115400,29843560,7650,7650,7650,7650,0
|
|
20240219,115300,29843560,7650,7650,7650,7650,0
|
|
20240219,115200,29843560,7650,7650,7650,7650,0
|
|
20240219,115100,29843560,7650,7650,7650,7650,0
|
|
20240219,115000,29843560,7650,7650,7650,7650,5
|
|
20240219,114900,29805310,7680,7680,7680,7680,0
|
|
20240219,114800,29805310,7680,7680,7680,7680,0
|
|
20240219,114700,29805310,7680,7680,7680,7680,0
|
|
20240219,114600,29805310,7680,7680,7680,7680,0
|
|
20240219,114500,29805310,7680,7680,7680,7680,0
|
|
20240219,114400,29805310,7680,7680,7680,7680,0
|
|
20240219,114300,29805310,7680,7680,7680,7680,0
|
|
20240219,114200,29805310,7680,7680,7680,7680,0
|
|
20240219,114100,29805310,7680,7680,7680,7680,0
|
|
20240219,114000,29805310,7680,7680,7680,7680,0
|
|
20240219,113900,29805310,7680,7680,7680,7680,0
|
|
20240219,113800,29805310,7680,7680,7680,7680,0
|
|
20240219,113700,29805310,7680,7680,7680,7680,0
|
|
20240219,113600,29805310,7680,7680,7680,7680,0
|
|
20240219,113500,29805310,7680,7680,7680,7680,1
|
|
20240219,113400,29797630,7650,7650,7650,7650,0
|
|
20240219,113300,29797630,7650,7650,7650,7650,0
|
|
20240219,113200,29797630,7650,7650,7650,7650,0
|
|
20240219,113100,29797630,7650,7650,7650,7650,0
|
|
20240219,113000,29797630,7650,7650,7650,7650,180
|
|
20240219,112900,28420630,7640,7640,7640,7640,0
|
|
20240219,112800,28420630,7640,7640,7640,7640,0
|
|
20240219,112700,28420630,7640,7640,7640,7640,0
|
|
20240219,112600,28420630,7640,7640,7640,7640,100
|
|
20240219,112500,27656630,7640,7650,7650,7640,625
|
|
20240219,112400,22877330,7660,7660,7660,7660,0
|
|
20240219,112300,22877330,7660,7660,7660,7660,0
|
|
20240219,112200,22877330,7660,7660,7660,7660,0
|
|
20240219,112100,22877330,7660,7660,7660,7660,0
|
|
20240219,112000,22877330,7660,7660,7660,7660,0
|
|
20240219,111900,22877330,7660,7660,7660,7660,0
|
|
20240219,111800,22877330,7660,7660,7660,7660,0
|
|
20240219,111700,22877330,7660,7660,7660,7660,0
|
|
20240219,111600,22877330,7660,7660,7660,7660,0
|
|
20240219,111500,22877330,7660,7660,7660,7660,5
|
|
20240219,111400,22839030,7700,7700,7700,7700,0
|
|
20240219,111300,22839030,7700,7700,7700,7700,1
|
|
20240219,111200,22831330,7670,7670,7670,7670,0
|
|
20240219,111100,22831330,7670,7670,7670,7670,30
|
|
20240219,111000,22601230,7690,7680,7690,7680,14
|
|
20240219,110900,22493700,7700,7700,7700,7700,0
|
|
20240219,110800,22493700,7700,7700,7700,7700,0
|
|
20240219,110700,22493700,7700,7700,7700,7700,0
|
|
20240219,110600,22493700,7700,7700,7700,7700,0
|
|
20240219,110500,22493700,7700,7700,7700,7700,0
|
|
20240219,110400,22493700,7700,7700,7700,7700,0
|
|
20240219,110300,22493700,7700,7700,7700,7700,0
|
|
20240219,110200,22493700,7700,7700,7700,7700,0
|
|
20240219,110100,22493700,7700,7700,7700,7700,30
|
|
20240219,110000,22262700,7700,7700,7700,7700,0
|
|
20240219,105900,22262700,7700,7700,7700,7700,0
|
|
20240219,105800,22262700,7700,7700,7700,7700,1
|
|
20240219,105700,22255000,7680,7680,7680,7680,0
|
|
20240219,105600,22255000,7680,7680,7680,7680,6
|
|
20240219,105500,22208920,7700,7700,7700,7700,0
|
|
20240219,105400,22208920,7700,7700,7700,7700,0
|
|
20240219,105300,22208920,7700,7690,7700,7690,6
|
|
20240219,105200,22162770,7680,7690,7690,7680,97
|
|
20240219,105100,21416910,7690,7680,7690,7680,65
|
|
20240219,105000,20917700,7690,7660,7690,7660,41
|
|
20240219,104900,20602810,7670,7670,7670,7670,300
|
|
20240219,104800,18301810,7670,7670,7670,7670,0
|
|
20240219,104700,18301810,7670,7670,7670,7670,0
|
|
20240219,104600,18301810,7670,7670,7670,7670,0
|
|
20240219,104500,18301810,7670,7670,7670,7670,1
|
|
20240219,104400,18294140,7670,7670,7670,7670,0
|
|
20240219,104300,18294140,7670,7670,7670,7670,1
|
|
20240219,104200,18286470,7670,7670,7670,7670,0
|
|
20240219,104100,18286470,7670,7650,7670,7650,152
|
|
20240219,104000,17120670,7650,7650,7650,7650,22
|
|
20240219,103900,16952370,7680,7680,7680,7680,0
|
|
20240219,103800,16952370,7680,7650,7680,7650,44
|
|
20240219,103700,16615530,7650,7650,7680,7640,79
|
|
20240219,103600,16011160,7640,7650,7650,7640,87
|
|
20240219,103500,15345620,7640,7640,7640,7640,0
|
|
20240219,103400,15345620,7640,7640,7640,7640,0
|
|
20240219,103300,15345620,7640,7640,7640,7640,0
|
|
20240219,103200,15345620,7640,7640,7640,7640,0
|
|
20240219,103100,15345620,7640,7640,7640,7640,0
|
|
20240219,103000,15345620,7640,7640,7640,7640,0
|
|
20240219,102900,15345620,7640,7640,7640,7640,0
|
|
20240219,102800,15345620,7640,7640,7640,7640,0
|
|
20240219,102700,15345620,7640,7640,7640,7640,0
|
|
20240219,102600,15345620,7640,7640,7640,7640,0
|
|
20240219,102500,15345620,7640,7640,7640,7640,0
|
|
20240219,102400,15345620,7640,7640,7640,7640,0
|
|
20240219,102300,15345620,7640,7640,7640,7640,0
|
|
20240219,102200,15345620,7640,7640,7640,7640,0
|
|
20240219,102100,15345620,7640,7640,7640,7640,0
|
|
20240219,102000,15345620,7640,7640,7640,7640,0
|
|
20240219,101900,15345620,7640,7640,7640,7640,0
|
|
20240219,101800,15345620,7640,7640,7640,7640,0
|
|
20240219,101700,15345620,7640,7640,7640,7640,1
|
|
20240219,101600,15337980,7680,7680,7680,7680,1
|
|
20240219,101500,15330300,7630,7630,7630,7630,0
|
|
20240219,101400,15330300,7630,7630,7630,7630,0
|
|
20240219,101300,15330300,7630,7630,7630,7630,0
|
|
20240219,101200,15330300,7630,7630,7630,7630,0
|
|
20240219,101100,15330300,7630,7630,7630,7630,0
|
|
20240219,101000,15330300,7630,7640,7640,7630,100
|
|
20240219,100900,14567030,7640,7640,7640,7640,0
|
|
20240219,100800,14567030,7640,7640,7640,7640,1
|
|
20240219,100700,14559390,7640,7640,7640,7640,0
|
|
20240219,100600,14559390,7640,7640,7640,7640,1
|
|
20240219,100500,14551750,7680,7680,7680,7680,1
|
|
20240219,100400,14544070,7630,7630,7630,7630,0
|
|
20240219,100300,14544070,7630,7630,7630,7630,0
|
|
20240219,100200,14544070,7630,7630,7630,7630,0
|
|
20240219,100100,14544070,7630,7630,7630,7630,0
|
|
20240219,100000,14544070,7630,7640,7640,7630,107
|
|
20240219,095900,13726600,7640,7650,7680,7640,5
|
|
20240219,095800,13688340,7680,7680,7680,7680,1
|
|
20240219,095700,13680660,7640,7640,7640,7640,0
|
|
20240219,095600,13680660,7640,7640,7640,7640,0
|
|
20240219,095500,13680660,7640,7640,7640,7640,0
|
|
20240219,095400,13680660,7640,7640,7640,7640,0
|
|
20240219,095300,13680660,7640,7640,7640,7640,0
|
|
20240219,095200,13680660,7640,7640,7640,7640,1
|
|
20240219,095100,13673020,7670,7670,7670,7670,0
|
|
20240219,095000,13673020,7670,7670,7670,7670,191
|
|
20240219,094900,12208050,7680,7680,7680,7680,0
|
|
20240219,094800,12208050,7680,7680,7680,7680,0
|
|
20240219,094700,12208050,7680,7680,7680,7680,10
|
|
20240219,094600,12131250,7680,7680,7680,7680,0
|
|
20240219,094500,12131250,7680,7680,7680,7680,0
|
|
20240219,094400,12131250,7680,7680,7680,7680,0
|
|
20240219,094300,12131250,7680,7680,7680,7680,0
|
|
20240219,094200,12131250,7680,7680,7680,7680,0
|
|
20240219,094100,12131250,7680,7680,7680,7680,0
|
|
20240219,094000,12131250,7680,7680,7680,7680,0
|
|
20240219,093900,12131250,7680,7680,7680,7680,1
|
|
20240219,093800,12123570,7670,7670,7670,7670,0
|
|
20240219,093700,12123570,7670,7670,7670,7670,5
|
|
20240219,093600,12085220,7680,7670,7680,7670,14
|
|
20240219,093500,11977790,7670,7680,7680,7670,391
|
|
20240219,093400,8978810,7680,7680,7680,7680,0
|
|
20240219,093300,8978810,7680,7680,7680,7680,4
|
|
20240219,093200,8948090,7670,7670,7670,7670,7
|
|
20240219,093100,8894400,7680,7680,7680,7680,200
|
|
20240219,093000,7358400,7670,7670,7670,7670,4
|
|
20240219,092900,7327720,7670,7670,7670,7670,5
|
|
20240219,092800,7289370,7670,7670,7680,7670,107
|
|
20240219,092700,6468380,7670,7670,7670,7670,31
|
|
20240219,092600,6230610,7670,7670,7670,7670,0
|
|
20240219,092500,6230610,7670,7650,7670,7610,263
|
|
20240219,092400,4227750,7660,7660,7660,7660,1
|
|
20240219,092300,4220090,7680,7680,7680,7680,1
|
|
20240219,092200,4212410,7640,7650,7650,7640,54
|
|
20240219,092100,3799830,7680,7680,7680,7680,0
|
|
20240219,092000,3799830,7680,7680,7680,7680,0
|
|
20240219,091900,3799830,7680,7680,7680,7680,0
|
|
20240219,091800,3799830,7680,7650,7680,7640,18
|
|
20240219,091700,3661960,7660,7660,7660,7660,8
|
|
20240219,091600,3600680,7660,7660,7660,7660,0
|
|
20240219,091500,3600680,7660,7660,7660,7660,0
|
|
20240219,091400,3600680,7660,7660,7660,7660,0
|
|
20240219,091300,3600680,7660,7660,7660,7660,0
|
|
20240219,091200,3600680,7660,7660,7660,7660,0
|
|
20240219,091100,3600680,7660,7650,7660,7650,10
|
|
20240219,091000,3524100,7660,7660,7660,7660,0
|
|
20240219,090900,3524100,7660,7660,7660,7660,1
|
|
20240219,090800,3516440,7660,7660,7660,7660,1
|
|
20240219,090700,3508780,7670,7670,7670,7670,5
|
|
20240219,090600,3470430,7600,7670,7670,7600,51
|
|
20240219,090500,3082390,7670,7670,7670,7670,1
|
|
20240219,090400,3074720,7690,7690,7690,7690,1
|
|
20240219,090300,3067030,7690,7690,7690,7690,1
|
|
20240219,090200,3059340,7690,7690,7690,7690,1
|
|
20240219,090100,3051650,7690,7700,7700,7600,163
|
|
20240219,090000,1810780,7660,7700,7700,7660,236
|