576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183300,53127990,7510,7510,7510,7510,275
|
|
20240222,183200,53127990,7510,7510,7510,7510,0
|
|
20240222,183100,53127990,7510,7510,7510,7510,0
|
|
20240222,183000,53127990,7510,7510,7510,7510,0
|
|
20240222,182900,53127990,7510,7510,7510,7510,0
|
|
20240222,182800,53127990,7510,7510,7510,7510,0
|
|
20240222,182700,53127990,7510,7510,7510,7510,0
|
|
20240222,182600,53127990,7510,7510,7510,7510,0
|
|
20240222,182500,53127990,7510,7510,7510,7510,0
|
|
20240222,182400,53127990,7510,7510,7510,7510,0
|
|
20240222,182300,53127990,7510,7510,7510,7510,0
|
|
20240222,182200,53127990,7510,7510,7510,7510,0
|
|
20240222,182100,53127990,7510,7510,7510,7510,0
|
|
20240222,182000,53127990,7510,7510,7510,7510,0
|
|
20240222,181900,53127990,7510,7510,7510,7510,0
|
|
20240222,181800,53127990,7510,7510,7510,7510,0
|
|
20240222,181700,53127990,7510,7510,7510,7510,0
|
|
20240222,181600,53127990,7510,7510,7510,7510,0
|
|
20240222,181500,53127990,7510,7510,7510,7510,0
|
|
20240222,181400,53127990,7510,7510,7510,7510,0
|
|
20240222,181300,53127990,7510,7510,7510,7510,0
|
|
20240222,181200,53127990,7510,7510,7510,7510,0
|
|
20240222,181100,53127990,7510,7510,7510,7510,0
|
|
20240222,181000,53127990,7510,7510,7510,7510,0
|
|
20240222,180900,53127990,7510,7510,7510,7510,0
|
|
20240222,180800,53127990,7510,7510,7510,7510,0
|
|
20240222,180700,53127990,7510,7510,7510,7510,0
|
|
20240222,180600,53127990,7510,7510,7510,7510,0
|
|
20240222,180500,53127990,7510,7510,7510,7510,0
|
|
20240222,180400,53127990,7510,7510,7510,7510,0
|
|
20240222,180300,53127990,7510,7510,7510,7510,275
|
|
20240222,180200,53127990,7510,7510,7510,7510,0
|
|
20240222,180100,53127990,7510,7510,7510,7510,0
|
|
20240222,180000,53127990,7510,7510,7510,7510,0
|
|
20240222,175900,53127990,7510,7510,7510,7510,0
|
|
20240222,175800,53127990,7510,7510,7510,7510,0
|
|
20240222,175700,53127990,7510,7510,7510,7510,0
|
|
20240222,175600,53127990,7510,7510,7510,7510,0
|
|
20240222,175500,53127990,7510,7510,7510,7510,0
|
|
20240222,175400,53127990,7510,7510,7510,7510,0
|
|
20240222,175300,53127990,7510,7510,7510,7510,0
|
|
20240222,175200,53127990,7510,7510,7510,7510,0
|
|
20240222,175100,53127990,7510,7510,7510,7510,0
|
|
20240222,175000,53127990,7510,7510,7510,7510,0
|
|
20240222,174900,53127990,7510,7510,7510,7510,0
|
|
20240222,174800,53127990,7510,7510,7510,7510,0
|
|
20240222,174700,53127990,7510,7510,7510,7510,0
|
|
20240222,174600,53127990,7510,7510,7510,7510,0
|
|
20240222,174500,53127990,7510,7510,7510,7510,0
|
|
20240222,174400,53127990,7510,7510,7510,7510,0
|
|
20240222,174300,53127990,7510,7510,7510,7510,0
|
|
20240222,174200,53127990,7510,7510,7510,7510,0
|
|
20240222,174100,53127990,7510,7510,7510,7510,0
|
|
20240222,174000,53127990,7510,7510,7510,7510,0
|
|
20240222,173900,53127990,7510,7510,7510,7510,0
|
|
20240222,173800,53127990,7510,7510,7510,7510,0
|
|
20240222,173700,53127990,7510,7510,7510,7510,0
|
|
20240222,173600,53127990,7510,7510,7510,7510,0
|
|
20240222,173500,53127990,7510,7510,7510,7510,0
|
|
20240222,173400,53127990,7510,7510,7510,7510,0
|
|
20240222,173300,53127990,7510,7510,7510,7510,275
|
|
20240222,173200,53127990,7510,7510,7510,7510,0
|
|
20240222,173100,53127990,7510,7510,7510,7510,0
|
|
20240222,173000,53127990,7510,7510,7510,7510,0
|
|
20240222,172900,53127990,7510,7510,7510,7510,0
|
|
20240222,172800,53127990,7510,7510,7510,7510,0
|
|
20240222,172700,53127990,7510,7510,7510,7510,0
|
|
20240222,172600,53127990,7510,7510,7510,7510,0
|
|
20240222,172500,53127990,7510,7510,7510,7510,0
|
|
20240222,172400,53127990,7510,7510,7510,7510,0
|
|
20240222,172300,53127990,7510,7510,7510,7510,0
|
|
20240222,172200,53127990,7510,7510,7510,7510,0
|
|
20240222,172100,53127990,7510,7510,7510,7510,0
|
|
20240222,172000,53127990,7510,7510,7510,7510,0
|
|
20240222,171900,53127990,7510,7510,7510,7510,0
|
|
20240222,171800,53127990,7510,7510,7510,7510,0
|
|
20240222,171700,53127990,7510,7510,7510,7510,0
|
|
20240222,171600,53127990,7510,7510,7510,7510,0
|
|
20240222,171500,53127990,7510,7510,7510,7510,0
|
|
20240222,171400,53127990,7510,7510,7510,7510,0
|
|
20240222,171300,53127990,7510,7510,7510,7510,0
|
|
20240222,171200,53127990,7510,7510,7510,7510,0
|
|
20240222,171100,53127990,7510,7510,7510,7510,0
|
|
20240222,171000,53127990,7510,7510,7510,7510,0
|
|
20240222,170900,53127990,7510,7510,7510,7510,0
|
|
20240222,170800,53127990,7510,7510,7510,7510,0
|
|
20240222,170700,53127990,7510,7510,7510,7510,0
|
|
20240222,170600,53127990,7510,7510,7510,7510,0
|
|
20240222,170500,53127990,7510,7510,7510,7510,0
|
|
20240222,170400,53127990,7510,7510,7510,7510,0
|
|
20240222,170300,53127990,7510,7510,7510,7510,275
|
|
20240222,170200,53127990,7510,7510,7510,7510,0
|
|
20240222,170100,53127990,7510,7510,7510,7510,0
|
|
20240222,170000,53127990,7510,7510,7510,7510,0
|
|
20240222,165900,53127990,7510,7510,7510,7510,0
|
|
20240222,165800,53127990,7510,7510,7510,7510,0
|
|
20240222,165700,53127990,7510,7510,7510,7510,0
|
|
20240222,165600,53127990,7510,7510,7510,7510,0
|
|
20240222,165500,53127990,7510,7510,7510,7510,0
|
|
20240222,165400,53127990,7510,7510,7510,7510,0
|
|
20240222,165300,53127990,7510,7510,7510,7510,0
|
|
20240222,165200,53127990,7510,7510,7510,7510,0
|
|
20240222,165100,53127990,7510,7510,7510,7510,0
|
|
20240222,165000,53127990,7510,7510,7510,7510,0
|
|
20240222,164900,53127990,7510,7510,7510,7510,0
|
|
20240222,164800,53127990,7510,7510,7510,7510,0
|
|
20240222,164700,53127990,7510,7510,7510,7510,0
|
|
20240222,164600,53127990,7510,7510,7510,7510,0
|
|
20240222,164500,53127990,7510,7510,7510,7510,0
|
|
20240222,164400,53127990,7510,7510,7510,7510,0
|
|
20240222,164300,53127990,7510,7510,7510,7510,0
|
|
20240222,164200,53127990,7510,7510,7510,7510,0
|
|
20240222,164100,53127990,7510,7510,7510,7510,0
|
|
20240222,164000,53127990,7510,7510,7510,7510,0
|
|
20240222,163900,53127990,7510,7510,7510,7510,0
|
|
20240222,163800,53127990,7510,7510,7510,7510,0
|
|
20240222,163700,53127990,7510,7510,7510,7510,0
|
|
20240222,163600,53127990,7510,7510,7510,7510,0
|
|
20240222,163500,53127990,7510,7510,7510,7510,0
|
|
20240222,163400,53127990,7510,7510,7510,7510,0
|
|
20240222,163300,53127990,7510,7510,7510,7510,275
|
|
20240222,163200,53127990,7510,7510,7510,7510,0
|
|
20240222,163100,53127990,7510,7510,7510,7510,0
|
|
20240222,163000,53127990,7510,7510,7510,7510,0
|
|
20240222,162900,53127990,7510,7510,7510,7510,0
|
|
20240222,162800,53127990,7510,7510,7510,7510,0
|
|
20240222,162700,53127990,7510,7510,7510,7510,0
|
|
20240222,162600,53127990,7510,7510,7510,7510,0
|
|
20240222,162500,53127990,7510,7510,7510,7510,0
|
|
20240222,162400,53127990,7510,7510,7510,7510,0
|
|
20240222,162300,53127990,7510,7510,7510,7510,0
|
|
20240222,162200,53127990,7510,7510,7510,7510,0
|
|
20240222,162100,53127990,7510,7510,7510,7510,0
|
|
20240222,162000,53127990,7510,7510,7510,7510,0
|
|
20240222,161900,53127990,7510,7510,7510,7510,0
|
|
20240222,161800,53127990,7510,7510,7510,7510,0
|
|
20240222,161700,53127990,7510,7510,7510,7510,0
|
|
20240222,161600,53127990,7510,7510,7510,7510,0
|
|
20240222,161500,53127990,7510,7510,7510,7510,0
|
|
20240222,161400,53127990,7510,7510,7510,7510,0
|
|
20240222,161300,53127990,7510,7510,7510,7510,0
|
|
20240222,161200,53127990,7510,7510,7510,7510,0
|
|
20240222,161100,53127990,7510,7510,7510,7510,0
|
|
20240222,161000,53127990,7510,7510,7510,7510,0
|
|
20240222,160900,53127990,7510,7510,7510,7510,0
|
|
20240222,160800,53127990,7510,7510,7510,7510,0
|
|
20240222,160700,53127990,7510,7510,7510,7510,0
|
|
20240222,160600,53127990,7510,7510,7510,7510,0
|
|
20240222,160500,53127990,7510,7510,7510,7510,0
|
|
20240222,160400,53127990,7510,7510,7510,7510,0
|
|
20240222,160300,53127990,7510,7510,7510,7510,275
|
|
20240222,160200,53127990,7510,7510,7510,7510,0
|
|
20240222,160100,53127990,7510,7510,7510,7510,0
|
|
20240222,160000,53127990,7510,7510,7510,7510,0
|
|
20240222,155900,53127990,7510,7510,7510,7510,0
|
|
20240222,155800,53127990,7510,7510,7510,7510,0
|
|
20240222,155700,53127990,7510,7510,7510,7510,0
|
|
20240222,155600,53127990,7510,7510,7510,7510,0
|
|
20240222,155500,53127990,7510,7510,7510,7510,0
|
|
20240222,155400,53127990,7510,7510,7510,7510,0
|
|
20240222,155300,53127990,7510,7510,7510,7510,0
|
|
20240222,155200,53127990,7510,7510,7510,7510,0
|
|
20240222,155100,53127990,7510,7510,7510,7510,0
|
|
20240222,155000,53127990,7510,7510,7510,7510,0
|
|
20240222,154900,53127990,7510,7510,7510,7510,0
|
|
20240222,154800,53127990,7510,7510,7510,7510,0
|
|
20240222,154700,53127990,7510,7510,7510,7510,0
|
|
20240222,154600,53127990,7510,7510,7510,7510,0
|
|
20240222,154500,53127990,7510,7510,7510,7510,0
|
|
20240222,154400,53127990,7510,7510,7510,7510,0
|
|
20240222,154300,53127990,7510,7510,7510,7510,0
|
|
20240222,154200,53127990,7510,7510,7510,7510,0
|
|
20240222,154100,53127990,7510,7510,7510,7510,0
|
|
20240222,154000,53127990,7510,7510,7510,7510,0
|
|
20240222,153900,53127990,7510,7510,7510,7510,0
|
|
20240222,153800,53127990,7510,7510,7510,7510,0
|
|
20240222,153700,53127990,7510,7510,7510,7510,0
|
|
20240222,153600,53127990,7510,7510,7510,7510,0
|
|
20240222,153500,53127990,7510,7510,7510,7510,0
|
|
20240222,153400,53127990,7510,7510,7510,7510,0
|
|
20240222,153300,53127990,7510,7510,7510,7510,275
|
|
20240222,153200,53127990,7510,7510,7510,7510,0
|
|
20240222,153100,53127990,7510,7510,7510,7510,0
|
|
20240222,153000,53127990,7510,7510,7510,7510,275
|
|
20240222,152900,51062740,7480,7480,7480,7480,0
|
|
20240222,152800,51062740,7480,7480,7480,7480,0
|
|
20240222,152700,51062740,7480,7480,7480,7480,0
|
|
20240222,152600,51062740,7480,7480,7480,7480,0
|
|
20240222,152500,51062740,7480,7480,7480,7480,0
|
|
20240222,152400,51062740,7480,7480,7480,7480,0
|
|
20240222,152300,51062740,7480,7480,7480,7480,0
|
|
20240222,152200,51062740,7480,7480,7480,7480,0
|
|
20240222,152100,51062740,7480,7480,7480,7480,0
|
|
20240222,152000,51062740,7480,7480,7480,7480,0
|
|
20240222,151900,51062740,7480,7480,7480,7480,0
|
|
20240222,151800,51062740,7480,7480,7480,7480,0
|
|
20240222,151700,51062740,7480,7480,7480,7480,0
|
|
20240222,151600,51062740,7480,7480,7480,7480,0
|
|
20240222,151500,51062740,7480,7480,7480,7480,0
|
|
20240222,151400,51062740,7480,7480,7480,7480,0
|
|
20240222,151300,51062740,7480,7480,7480,7480,2
|
|
20240222,151200,51047780,7490,7490,7490,7490,1
|
|
20240222,151100,51040290,7510,7510,7510,7510,0
|
|
20240222,151000,51040290,7510,7510,7510,7510,0
|
|
20240222,150900,51040290,7510,7510,7510,7510,0
|
|
20240222,150800,51040290,7510,7510,7510,7510,0
|
|
20240222,150700,51040290,7510,7480,7510,7480,15
|
|
20240222,150600,50928050,7490,7490,7490,7490,0
|
|
20240222,150500,50928050,7490,7490,7490,7490,0
|
|
20240222,150400,50928050,7490,7490,7490,7490,0
|
|
20240222,150300,50928050,7490,7490,7490,7490,0
|
|
20240222,150200,50928050,7490,7490,7490,7490,0
|
|
20240222,150100,50928050,7490,7490,7490,7490,0
|
|
20240222,150000,50928050,7490,7490,7490,7490,0
|
|
20240222,145900,50928050,7490,7490,7490,7490,0
|
|
20240222,145800,50928050,7490,7490,7490,7490,0
|
|
20240222,145700,50928050,7490,7490,7490,7490,0
|
|
20240222,145600,50928050,7490,7490,7490,7490,0
|
|
20240222,145500,50928050,7490,7490,7490,7490,0
|
|
20240222,145400,50928050,7490,7490,7490,7490,0
|
|
20240222,145300,50928050,7490,7480,7490,7480,128
|
|
20240222,145200,49970600,7490,7470,7490,7470,504
|
|
20240222,145100,46205660,7480,7480,7480,7480,0
|
|
20240222,145000,46205660,7480,7480,7480,7480,0
|
|
20240222,144900,46205660,7480,7480,7480,7480,1
|
|
20240222,144800,46198180,7500,7500,7500,7500,0
|
|
20240222,144700,46198180,7500,7500,7500,7500,1
|
|
20240222,144600,46190680,7480,7480,7480,7480,11
|
|
20240222,144500,46108400,7480,7480,7480,7480,26
|
|
20240222,144400,45913920,7500,7500,7500,7500,0
|
|
20240222,144300,45913920,7500,7500,7500,7500,0
|
|
20240222,144200,45913920,7500,7500,7500,7500,0
|
|
20240222,144100,45913920,7500,7500,7500,7500,0
|
|
20240222,144000,45913920,7500,7500,7500,7500,0
|
|
20240222,143900,45913920,7500,7500,7500,7500,0
|
|
20240222,143800,45913920,7500,7500,7500,7500,0
|
|
20240222,143700,45913920,7500,7500,7500,7500,0
|
|
20240222,143600,45913920,7500,7500,7500,7500,100
|
|
20240222,143500,45163920,7500,7500,7500,7500,0
|
|
20240222,143400,45163920,7500,7500,7500,7500,0
|
|
20240222,143300,45163920,7500,7500,7500,7500,0
|
|
20240222,143200,45163920,7500,7500,7500,7500,0
|
|
20240222,143100,45163920,7500,7500,7500,7500,0
|
|
20240222,143000,45163920,7500,7500,7500,7500,1
|
|
20240222,142900,45156420,7470,7470,7470,7470,0
|
|
20240222,142800,45156420,7470,7470,7470,7470,0
|
|
20240222,142700,45156420,7470,7500,7500,7470,262
|
|
20240222,142600,43195350,7480,7480,7480,7480,0
|
|
20240222,142500,43195350,7480,7480,7480,7480,1
|
|
20240222,142400,43187870,7480,7480,7480,7480,29
|
|
20240222,142300,42970950,7480,7480,7480,7480,0
|
|
20240222,142200,42970950,7480,7480,7480,7480,5
|
|
20240222,142100,42933550,7480,7480,7480,7480,0
|
|
20240222,142000,42933550,7480,7480,7480,7480,3
|
|
20240222,141900,42911110,7480,7480,7480,7480,7
|
|
20240222,141800,42858750,7480,7480,7480,7480,0
|
|
20240222,141700,42858750,7480,7480,7480,7480,0
|
|
20240222,141600,42858750,7480,7480,7480,7480,0
|
|
20240222,141500,42858750,7480,7480,7480,7480,0
|
|
20240222,141400,42858750,7480,7480,7480,7480,0
|
|
20240222,141300,42858750,7480,7480,7480,7480,29
|
|
20240222,141200,42641830,7490,7490,7490,7490,0
|
|
20240222,141100,42641830,7490,7490,7490,7490,2
|
|
20240222,141000,42626850,7500,7500,7500,7500,0
|
|
20240222,140900,42626850,7500,7500,7500,7500,0
|
|
20240222,140800,42626850,7500,7500,7500,7500,0
|
|
20240222,140700,42626850,7500,7500,7500,7500,0
|
|
20240222,140600,42626850,7500,7500,7500,7500,0
|
|
20240222,140500,42626850,7500,7500,7500,7500,0
|
|
20240222,140400,42626850,7500,7500,7500,7500,0
|
|
20240222,140300,42626850,7500,7500,7500,7500,0
|
|
20240222,140200,42626850,7500,7500,7500,7500,0
|
|
20240222,140100,42626850,7500,7500,7500,7500,0
|
|
20240222,140000,42626850,7500,7500,7500,7500,0
|
|
20240222,135900,42626850,7500,7500,7500,7500,0
|
|
20240222,135800,42626850,7500,7500,7500,7500,0
|
|
20240222,135700,42626850,7500,7500,7500,7500,0
|
|
20240222,135600,42626850,7500,7500,7500,7500,0
|
|
20240222,135500,42626850,7500,7500,7500,7500,0
|
|
20240222,135400,42626850,7500,7500,7500,7500,0
|
|
20240222,135300,42626850,7500,7500,7500,7500,0
|
|
20240222,135200,42626850,7500,7490,7500,7470,6
|
|
20240222,135100,42581950,7470,7480,7480,7470,10
|
|
20240222,135000,42507160,7500,7490,7500,7480,106
|
|
20240222,134900,41713260,7500,7500,7500,7500,0
|
|
20240222,134800,41713260,7500,7500,7500,7500,0
|
|
20240222,134700,41713260,7500,7500,7500,7500,0
|
|
20240222,134600,41713260,7500,7500,7500,7500,0
|
|
20240222,134500,41713260,7500,7480,7500,7470,701
|
|
20240222,134400,36474340,7510,7510,7510,7510,0
|
|
20240222,134300,36474340,7510,7510,7510,7510,0
|
|
20240222,134200,36474340,7510,7510,7510,7510,0
|
|
20240222,134100,36474340,7510,7510,7510,7510,0
|
|
20240222,134000,36474340,7510,7510,7510,7510,0
|
|
20240222,133900,36474340,7510,7510,7510,7510,0
|
|
20240222,133800,36474340,7510,7510,7510,7510,0
|
|
20240222,133700,36474340,7510,7490,7510,7490,51
|
|
20240222,133600,36092330,7490,7490,7490,7490,1
|
|
20240222,133500,36084840,7480,7480,7480,7480,289
|
|
20240222,133400,33923120,7500,7500,7500,7500,1
|
|
20240222,133300,33915620,7500,7500,7500,7500,0
|
|
20240222,133200,33915620,7500,7500,7500,7500,1
|
|
20240222,133100,33908120,7500,7500,7500,7500,0
|
|
20240222,133000,33908120,7500,7500,7500,7500,0
|
|
20240222,132900,33908120,7500,7500,7500,7500,0
|
|
20240222,132800,33908120,7500,7500,7500,7500,0
|
|
20240222,132700,33908120,7500,7500,7500,7500,0
|
|
20240222,132600,33908120,7500,7480,7500,7480,504
|
|
20240222,132500,30138180,7500,7480,7500,7480,267
|
|
20240222,132400,28141000,7500,7500,7500,7500,0
|
|
20240222,132300,28141000,7500,7500,7500,7500,0
|
|
20240222,132200,28141000,7500,7500,7500,7500,0
|
|
20240222,132100,28141000,7500,7500,7500,7500,0
|
|
20240222,132000,28141000,7500,7500,7500,7500,0
|
|
20240222,131900,28141000,7500,7500,7500,7500,0
|
|
20240222,131800,28141000,7500,7500,7500,7500,0
|
|
20240222,131700,28141000,7500,7500,7500,7500,0
|
|
20240222,131600,28141000,7500,7500,7500,7500,0
|
|
20240222,131500,28141000,7500,7500,7500,7500,0
|
|
20240222,131400,28141000,7500,7500,7500,7500,1
|
|
20240222,131300,28133500,7490,7490,7490,7490,0
|
|
20240222,131200,28133500,7490,7490,7490,7490,0
|
|
20240222,131100,28133500,7490,7490,7490,7490,51
|
|
20240222,131000,27751510,7510,7510,7510,7510,0
|
|
20240222,130900,27751510,7510,7510,7510,7510,0
|
|
20240222,130800,27751510,7510,7510,7510,7510,0
|
|
20240222,130700,27751510,7510,7510,7510,7510,0
|
|
20240222,130600,27751510,7510,7510,7510,7510,0
|
|
20240222,130500,27751510,7510,7510,7510,7510,0
|
|
20240222,130400,27751510,7510,7510,7510,7510,0
|
|
20240222,130300,27751510,7510,7510,7510,7510,0
|
|
20240222,130200,27751510,7510,7510,7510,7510,0
|
|
20240222,130100,27751510,7510,7510,7510,7510,0
|
|
20240222,130000,27751510,7510,7510,7510,7510,0
|
|
20240222,125900,27751510,7510,7510,7510,7510,6
|
|
20240222,125800,27706450,7520,7520,7520,7520,0
|
|
20240222,125700,27706450,7520,7520,7520,7520,0
|
|
20240222,125600,27706450,7520,7520,7520,7520,0
|
|
20240222,125500,27706450,7520,7510,7520,7510,2
|
|
20240222,125400,27691420,7510,7510,7510,7510,1
|
|
20240222,125300,27683910,7510,7510,7510,7510,92
|
|
20240222,125200,26992990,7510,7510,7510,7510,0
|
|
20240222,125100,26992990,7510,7500,7510,7500,3
|
|
20240222,125000,26970480,7500,7500,7500,7500,0
|
|
20240222,124900,26970480,7500,7500,7500,7500,0
|
|
20240222,124800,26970480,7500,7500,7500,7500,1
|
|
20240222,124700,26962980,7490,7490,7490,7490,318
|
|
20240222,124600,24581160,7510,7510,7510,7510,0
|
|
20240222,124500,24581160,7510,7510,7510,7510,0
|
|
20240222,124400,24581160,7510,7510,7510,7510,0
|
|
20240222,124300,24581160,7510,7510,7510,7510,0
|
|
20240222,124200,24581160,7510,7510,7510,7510,0
|
|
20240222,124100,24581160,7510,7510,7510,7510,0
|
|
20240222,124000,24581160,7510,7510,7510,7510,0
|
|
20240222,123900,24581160,7510,7510,7510,7510,1
|
|
20240222,123800,24573650,7500,7500,7500,7500,0
|
|
20240222,123700,24573650,7500,7500,7500,7500,0
|
|
20240222,123600,24573650,7500,7500,7500,7500,0
|
|
20240222,123500,24573650,7500,7500,7500,7500,0
|
|
20240222,123400,24573650,7500,7510,7510,7500,10
|
|
20240222,123300,24498600,7500,7500,7500,7500,0
|
|
20240222,123200,24498600,7500,7500,7500,7500,50
|
|
20240222,123100,24123600,7500,7500,7500,7500,0
|
|
20240222,123000,24123600,7500,7500,7500,7500,3
|
|
20240222,122900,24101100,7500,7500,7500,7500,0
|
|
20240222,122800,24101100,7500,7500,7500,7500,0
|
|
20240222,122700,24101100,7500,7500,7500,7500,10
|
|
20240222,122600,24026100,7500,7500,7500,7500,1
|
|
20240222,122500,24018600,7490,7490,7490,7490,0
|
|
20240222,122400,24018600,7490,7490,7490,7490,0
|
|
20240222,122300,24018600,7490,7490,7490,7490,0
|
|
20240222,122200,24018600,7490,7490,7490,7490,0
|
|
20240222,122100,24018600,7490,7490,7490,7490,0
|
|
20240222,122000,24018600,7490,7490,7490,7490,50
|
|
20240222,121900,23644100,7490,7490,7490,7490,0
|
|
20240222,121800,23644100,7490,7490,7490,7490,0
|
|
20240222,121700,23644100,7490,7490,7490,7490,0
|
|
20240222,121600,23644100,7490,7490,7490,7490,0
|
|
20240222,121500,23644100,7490,7490,7490,7490,4
|
|
20240222,121400,23614140,7510,7510,7510,7510,0
|
|
20240222,121300,23614140,7510,7510,7510,7510,0
|
|
20240222,121200,23614140,7510,7510,7510,7510,0
|
|
20240222,121100,23614140,7510,7510,7510,7510,0
|
|
20240222,121000,23614140,7510,7510,7510,7510,0
|
|
20240222,120900,23614140,7510,7510,7510,7510,0
|
|
20240222,120800,23614140,7510,7500,7510,7500,99
|
|
20240222,120700,22871630,7500,7500,7500,7500,0
|
|
20240222,120600,22871630,7500,7500,7500,7500,0
|
|
20240222,120500,22871630,7500,7500,7500,7500,0
|
|
20240222,120400,22871630,7500,7500,7500,7500,2
|
|
20240222,120300,22856630,7500,7500,7500,7500,149
|
|
20240222,120200,21739130,7510,7510,7510,7510,0
|
|
20240222,120100,21739130,7510,7510,7510,7510,0
|
|
20240222,120000,21739130,7510,7510,7510,7510,0
|
|
20240222,115900,21739130,7510,7510,7510,7510,0
|
|
20240222,115800,21739130,7510,7510,7510,7510,0
|
|
20240222,115700,21739130,7510,7510,7510,7510,0
|
|
20240222,115600,21739130,7510,7510,7510,7510,0
|
|
20240222,115500,21739130,7510,7510,7510,7510,0
|
|
20240222,115400,21739130,7510,7510,7510,7510,0
|
|
20240222,115300,21739130,7510,7510,7510,7510,0
|
|
20240222,115200,21739130,7510,7510,7510,7510,0
|
|
20240222,115100,21739130,7510,7510,7510,7510,0
|
|
20240222,115000,21739130,7510,7510,7510,7510,5
|
|
20240222,114900,21701580,7510,7510,7510,7510,0
|
|
20240222,114800,21701580,7510,7510,7510,7510,0
|
|
20240222,114700,21701580,7510,7510,7510,7510,0
|
|
20240222,114600,21701580,7510,7510,7510,7510,0
|
|
20240222,114500,21701580,7510,7510,7510,7510,0
|
|
20240222,114400,21701580,7510,7510,7510,7510,1
|
|
20240222,114300,21694070,7500,7500,7500,7500,4
|
|
20240222,114200,21664070,7520,7520,7520,7520,0
|
|
20240222,114100,21664070,7520,7520,7520,7520,0
|
|
20240222,114000,21664070,7520,7520,7520,7520,0
|
|
20240222,113900,21664070,7520,7520,7520,7520,0
|
|
20240222,113800,21664070,7520,7520,7520,7520,0
|
|
20240222,113700,21664070,7520,7520,7520,7520,0
|
|
20240222,113600,21664070,7520,7520,7520,7520,0
|
|
20240222,113500,21664070,7520,7520,7520,7520,0
|
|
20240222,113400,21664070,7520,7520,7520,7520,0
|
|
20240222,113300,21664070,7520,7520,7520,7520,0
|
|
20240222,113200,21664070,7520,7520,7520,7520,0
|
|
20240222,113100,21664070,7520,7500,7520,7500,54
|
|
20240222,113000,21259020,7500,7510,7510,7500,126
|
|
20240222,112900,20313260,7510,7510,7510,7510,0
|
|
20240222,112800,20313260,7510,7510,7510,7510,0
|
|
20240222,112700,20313260,7510,7510,7510,7510,0
|
|
20240222,112600,20313260,7510,7510,7510,7510,0
|
|
20240222,112500,20313260,7510,7510,7510,7510,0
|
|
20240222,112400,20313260,7510,7510,7510,7510,0
|
|
20240222,112300,20313260,7510,7510,7510,7510,0
|
|
20240222,112200,20313260,7510,7510,7510,7510,4
|
|
20240222,112100,20283220,7520,7520,7520,7520,0
|
|
20240222,112000,20283220,7520,7520,7520,7520,0
|
|
20240222,111900,20283220,7520,7520,7520,7520,0
|
|
20240222,111800,20283220,7520,7520,7520,7520,0
|
|
20240222,111700,20283220,7520,7520,7520,7520,0
|
|
20240222,111600,20283220,7520,7520,7520,7520,0
|
|
20240222,111500,20283220,7520,7520,7520,7520,0
|
|
20240222,111400,20283220,7520,7520,7520,7520,0
|
|
20240222,111300,20283220,7520,7520,7520,7520,0
|
|
20240222,111200,20283220,7520,7520,7520,7520,0
|
|
20240222,111100,20283220,7520,7520,7520,7520,0
|
|
20240222,111000,20283220,7520,7520,7520,7520,0
|
|
20240222,110900,20283220,7520,7520,7520,7520,0
|
|
20240222,110800,20283220,7520,7520,7520,7520,0
|
|
20240222,110700,20283220,7520,7520,7520,7520,0
|
|
20240222,110600,20283220,7520,7520,7520,7520,0
|
|
20240222,110500,20283220,7520,7520,7520,7520,0
|
|
20240222,110400,20283220,7520,7520,7520,7520,0
|
|
20240222,110300,20283220,7520,7520,7520,7520,0
|
|
20240222,110200,20283220,7520,7520,7520,7520,0
|
|
20240222,110100,20283220,7520,7520,7520,7520,0
|
|
20240222,110000,20283220,7520,7510,7520,7510,3
|
|
20240222,105900,20260680,7510,7510,7510,7510,399
|
|
20240222,105800,17264190,7520,7520,7520,7520,0
|
|
20240222,105700,17264190,7520,7520,7520,7520,0
|
|
20240222,105600,17264190,7520,7520,7520,7520,0
|
|
20240222,105500,17264190,7520,7520,7520,7520,0
|
|
20240222,105400,17264190,7520,7520,7520,7520,0
|
|
20240222,105300,17264190,7520,7520,7520,7520,0
|
|
20240222,105200,17264190,7520,7520,7520,7520,0
|
|
20240222,105100,17264190,7520,7520,7520,7520,0
|
|
20240222,105000,17264190,7520,7520,7520,7520,0
|
|
20240222,104900,17264190,7520,7520,7520,7520,1
|
|
20240222,104800,17256670,7510,7510,7510,7510,4
|
|
20240222,104700,17226630,7520,7520,7520,7520,0
|
|
20240222,104600,17226630,7520,7520,7520,7520,0
|
|
20240222,104500,17226630,7520,7520,7520,7520,100
|
|
20240222,104400,16474630,7520,7520,7520,7520,0
|
|
20240222,104300,16474630,7520,7520,7520,7520,46
|
|
20240222,104200,16128710,7520,7520,7520,7520,4
|
|
20240222,104100,16098630,7530,7530,7530,7530,0
|
|
20240222,104000,16098630,7530,7530,7530,7530,0
|
|
20240222,103900,16098630,7530,7530,7530,7530,1
|
|
20240222,103800,16091100,7520,7520,7520,7520,0
|
|
20240222,103700,16091100,7520,7520,7520,7520,15
|
|
20240222,103600,15978300,7520,7520,7520,7520,0
|
|
20240222,103500,15978300,7520,7520,7520,7520,0
|
|
20240222,103400,15978300,7520,7520,7520,7520,52
|
|
20240222,103300,15587260,7540,7540,7540,7540,0
|
|
20240222,103200,15587260,7540,7540,7540,7540,0
|
|
20240222,103100,15587260,7540,7540,7540,7540,0
|
|
20240222,103000,15587260,7540,7540,7540,7540,0
|
|
20240222,102900,15587260,7540,7540,7540,7540,0
|
|
20240222,102800,15587260,7540,7540,7540,7540,0
|
|
20240222,102700,15587260,7540,7540,7540,7540,0
|
|
20240222,102600,15587260,7540,7540,7540,7540,0
|
|
20240222,102500,15587260,7540,7540,7540,7540,0
|
|
20240222,102400,15587260,7540,7540,7540,7540,0
|
|
20240222,102300,15587260,7540,7540,7540,7540,0
|
|
20240222,102200,15587260,7540,7540,7540,7540,0
|
|
20240222,102100,15587260,7540,7530,7540,7530,4
|
|
20240222,102000,15557130,7530,7530,7530,7530,0
|
|
20240222,101900,15557130,7530,7530,7530,7530,0
|
|
20240222,101800,15557130,7530,7530,7530,7530,1
|
|
20240222,101700,15549600,7540,7540,7540,7540,0
|
|
20240222,101600,15549600,7540,7540,7540,7540,0
|
|
20240222,101500,15549600,7540,7540,7540,7540,0
|
|
20240222,101400,15549600,7540,7540,7540,7540,0
|
|
20240222,101300,15549600,7540,7540,7540,7540,0
|
|
20240222,101200,15549600,7540,7540,7540,7540,0
|
|
20240222,101100,15549600,7540,7540,7540,7540,0
|
|
20240222,101000,15549600,7540,7540,7540,7540,0
|
|
20240222,100900,15549600,7540,7540,7540,7540,0
|
|
20240222,100800,15549600,7540,7540,7540,7540,0
|
|
20240222,100700,15549600,7540,7540,7540,7540,0
|
|
20240222,100600,15549600,7540,7510,7540,7510,154
|
|
20240222,100500,14393030,7510,7510,7510,7510,460
|
|
20240222,100400,10938430,7510,7510,7510,7510,0
|
|
20240222,100300,10938430,7510,7510,7510,7510,0
|
|
20240222,100200,10938430,7510,7510,7510,7510,0
|
|
20240222,100100,10938430,7510,7510,7510,7510,4
|
|
20240222,100000,10908390,7540,7540,7540,7540,0
|
|
20240222,095900,10908390,7540,7540,7540,7540,0
|
|
20240222,095800,10908390,7540,7540,7540,7540,0
|
|
20240222,095700,10908390,7540,7540,7540,7540,3
|
|
20240222,095600,10885770,7540,7540,7540,7540,0
|
|
20240222,095500,10885770,7540,7540,7540,7540,0
|
|
20240222,095400,10885770,7540,7540,7540,7540,0
|
|
20240222,095300,10885770,7540,7540,7540,7540,0
|
|
20240222,095200,10885770,7540,7540,7540,7540,0
|
|
20240222,095100,10885770,7540,7540,7540,7540,0
|
|
20240222,095000,10885770,7540,7540,7540,7540,0
|
|
20240222,094900,10885770,7540,7540,7540,7540,0
|
|
20240222,094800,10885770,7540,7540,7540,7540,0
|
|
20240222,094700,10885770,7540,7540,7540,7540,0
|
|
20240222,094600,10885770,7540,7540,7540,7540,0
|
|
20240222,094500,10885770,7540,7540,7540,7540,2
|
|
20240222,094400,10870690,7550,7550,7550,7550,0
|
|
20240222,094300,10870690,7550,7550,7550,7550,0
|
|
20240222,094200,10870690,7550,7550,7550,7550,0
|
|
20240222,094100,10870690,7550,7550,7550,7550,0
|
|
20240222,094000,10870690,7550,7550,7550,7550,0
|
|
20240222,093900,10870690,7550,7550,7550,7550,0
|
|
20240222,093800,10870690,7550,7550,7550,7550,0
|
|
20240222,093700,10870690,7550,7550,7550,7550,0
|
|
20240222,093600,10870690,7550,7550,7550,7550,1
|
|
20240222,093500,10863140,7510,7510,7510,7510,4
|
|
20240222,093400,10833100,7550,7550,7550,7550,1
|
|
20240222,093300,10825550,7550,7550,7550,7550,0
|
|
20240222,093200,10825550,7550,7550,7550,7550,0
|
|
20240222,093100,10825550,7550,7550,7550,7550,0
|
|
20240222,093000,10825550,7550,7550,7550,7550,1
|
|
20240222,092900,10818000,7520,7520,7520,7520,0
|
|
20240222,092800,10818000,7520,7520,7520,7520,15
|
|
20240222,092700,10705200,7550,7550,7550,7550,1
|
|
20240222,092600,10697650,7520,7520,7520,7520,2
|
|
20240222,092500,10682610,7550,7550,7550,7550,1
|
|
20240222,092400,10675060,7510,7510,7510,7510,82
|
|
20240222,092300,10059240,7510,7510,7550,7510,3
|
|
20240222,092200,10036670,7520,7520,7520,7520,29
|
|
20240222,092100,9818590,7550,7550,7550,7550,1
|
|
20240222,092000,9811040,7520,7520,7520,7520,0
|
|
20240222,091900,9811040,7520,7520,7520,7520,0
|
|
20240222,091800,9811040,7520,7520,7520,7520,0
|
|
20240222,091700,9811040,7520,7520,7520,7520,0
|
|
20240222,091600,9811040,7520,7520,7520,7520,1
|
|
20240222,091500,9803520,7550,7550,7550,7550,1
|
|
20240222,091400,9795970,7530,7530,7530,7530,0
|
|
20240222,091300,9795970,7530,7530,7530,7530,60
|
|
20240222,091200,9344170,7570,7540,7570,7540,4
|
|
20240222,091100,9313980,7530,7530,7530,7530,400
|
|
20240222,091000,6301980,7530,7530,7530,7530,40
|
|
20240222,090900,6000780,7530,7520,7530,7520,2
|
|
20240222,090800,5985730,7560,7560,7560,7560,1
|
|
20240222,090700,5978170,7530,7530,7530,7530,0
|
|
20240222,090600,5978170,7530,7530,7530,7530,10
|
|
20240222,090500,5902870,7530,7530,7530,7530,1
|
|
20240222,090400,5895340,7510,7520,7570,7510,16
|
|
20240222,090300,5774980,7500,7500,7500,7500,357
|
|
20240222,090200,3097480,7490,7500,7500,7490,371
|
|
20240222,090100,315420,7510,7510,7510,7510,13
|
|
20240222,090000,217790,7510,7510,7510,7510,29
|