689 lines
31 KiB
CSV
689 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,202600,69133760,6500,6500,6500,6500,1
|
|
20240214,202500,69133760,6500,6500,6500,6500,0
|
|
20240214,202400,69133760,6500,6500,6500,6500,0
|
|
20240214,202300,69133760,6500,6500,6500,6500,0
|
|
20240214,202200,69133760,6500,6500,6500,6500,0
|
|
20240214,202100,69133760,6500,6500,6500,6500,0
|
|
20240214,202000,69133760,6500,6500,6500,6500,0
|
|
20240214,201900,69133760,6500,6500,6500,6500,0
|
|
20240214,201800,69133760,6500,6500,6500,6500,0
|
|
20240214,201700,69133760,6500,6500,6500,6500,0
|
|
20240214,201600,69133760,6500,6500,6500,6500,0
|
|
20240214,201500,69133760,6500,6500,6500,6500,0
|
|
20240214,201400,69133760,6500,6500,6500,6500,0
|
|
20240214,201300,69133760,6500,6500,6500,6500,0
|
|
20240214,201200,69133760,6500,6500,6500,6500,0
|
|
20240214,201100,69133760,6500,6500,6500,6500,0
|
|
20240214,201000,69133760,6500,6500,6500,6500,0
|
|
20240214,200900,69133760,6500,6500,6500,6500,0
|
|
20240214,200800,69133760,6500,6500,6500,6500,0
|
|
20240214,200700,69133760,6500,6500,6500,6500,0
|
|
20240214,200600,69133760,6500,6500,6500,6500,0
|
|
20240214,200500,69133760,6500,6500,6500,6500,0
|
|
20240214,200400,69133760,6500,6500,6500,6500,0
|
|
20240214,200300,69133760,6500,6500,6500,6500,0
|
|
20240214,200200,69133760,6500,6500,6500,6500,0
|
|
20240214,200100,69133760,6500,6500,6500,6500,0
|
|
20240214,200000,69133760,6500,6500,6500,6500,0
|
|
20240214,195900,69133760,6500,6500,6500,6500,0
|
|
20240214,195800,69133760,6500,6500,6500,6500,0
|
|
20240214,195700,69133760,6500,6500,6500,6500,0
|
|
20240214,195600,69133760,6500,6500,6500,6500,1
|
|
20240214,195500,69133760,6500,6500,6500,6500,0
|
|
20240214,195400,69133760,6500,6500,6500,6500,0
|
|
20240214,195300,69133760,6500,6500,6500,6500,0
|
|
20240214,195200,69133760,6500,6500,6500,6500,0
|
|
20240214,195100,69133760,6500,6500,6500,6500,0
|
|
20240214,195000,69133760,6500,6500,6500,6500,0
|
|
20240214,194900,69133760,6500,6500,6500,6500,0
|
|
20240214,194800,69133760,6500,6500,6500,6500,0
|
|
20240214,194700,69133760,6500,6500,6500,6500,0
|
|
20240214,194600,69133760,6500,6500,6500,6500,0
|
|
20240214,194500,69133760,6500,6500,6500,6500,0
|
|
20240214,194400,69133760,6500,6500,6500,6500,0
|
|
20240214,194300,69133760,6500,6500,6500,6500,0
|
|
20240214,194200,69133760,6500,6500,6500,6500,0
|
|
20240214,194100,69133760,6500,6500,6500,6500,0
|
|
20240214,194000,69133760,6500,6500,6500,6500,0
|
|
20240214,193900,69133760,6500,6500,6500,6500,0
|
|
20240214,193800,69133760,6500,6500,6500,6500,0
|
|
20240214,193700,69133760,6500,6500,6500,6500,0
|
|
20240214,193600,69133760,6500,6500,6500,6500,0
|
|
20240214,193500,69133760,6500,6500,6500,6500,0
|
|
20240214,193400,69133760,6500,6500,6500,6500,0
|
|
20240214,193300,69133760,6500,6500,6500,6500,0
|
|
20240214,193200,69133760,6500,6500,6500,6500,0
|
|
20240214,193100,69133760,6500,6500,6500,6500,0
|
|
20240214,193000,69133760,6500,6500,6500,6500,0
|
|
20240214,192900,69133760,6500,6500,6500,6500,0
|
|
20240214,192800,69133760,6500,6500,6500,6500,0
|
|
20240214,192700,69133760,6500,6500,6500,6500,0
|
|
20240214,192600,69133760,6500,6500,6500,6500,1
|
|
20240214,192500,69133760,6500,6500,6500,6500,0
|
|
20240214,192400,69133760,6500,6500,6500,6500,0
|
|
20240214,192300,69133760,6500,6500,6500,6500,0
|
|
20240214,192200,69133760,6500,6500,6500,6500,0
|
|
20240214,192100,69133760,6500,6500,6500,6500,0
|
|
20240214,192000,69133760,6500,6500,6500,6500,0
|
|
20240214,191900,69133760,6500,6500,6500,6500,0
|
|
20240214,191800,69133760,6500,6500,6500,6500,0
|
|
20240214,191700,69133760,6500,6500,6500,6500,0
|
|
20240214,191600,69133760,6500,6500,6500,6500,0
|
|
20240214,191500,69133760,6500,6500,6500,6500,0
|
|
20240214,191400,69133760,6500,6500,6500,6500,0
|
|
20240214,191300,69133760,6500,6500,6500,6500,0
|
|
20240214,191200,69133760,6500,6500,6500,6500,0
|
|
20240214,191100,69133760,6500,6500,6500,6500,0
|
|
20240214,191000,69133760,6500,6500,6500,6500,0
|
|
20240214,190900,69133760,6500,6500,6500,6500,0
|
|
20240214,190800,69133760,6500,6500,6500,6500,0
|
|
20240214,190700,69133760,6500,6500,6500,6500,0
|
|
20240214,190600,69133760,6500,6500,6500,6500,0
|
|
20240214,190500,69133760,6500,6500,6500,6500,0
|
|
20240214,190400,69133760,6500,6500,6500,6500,0
|
|
20240214,190300,69133760,6500,6500,6500,6500,0
|
|
20240214,190200,69133760,6500,6500,6500,6500,0
|
|
20240214,190100,69133760,6500,6500,6500,6500,0
|
|
20240214,190000,69133760,6500,6500,6500,6500,0
|
|
20240214,185900,69133760,6500,6500,6500,6500,0
|
|
20240214,185800,69133760,6500,6500,6500,6500,0
|
|
20240214,185700,69133760,6500,6500,6500,6500,0
|
|
20240214,185600,69133760,6500,6500,6500,6500,1
|
|
20240214,185500,69133760,6500,6500,6500,6500,0
|
|
20240214,185400,69133760,6500,6500,6500,6500,0
|
|
20240214,185300,69133760,6500,6500,6500,6500,0
|
|
20240214,185200,69133760,6500,6500,6500,6500,0
|
|
20240214,185100,69133760,6500,6500,6500,6500,0
|
|
20240214,185000,69133760,6500,6500,6500,6500,0
|
|
20240214,184900,69133760,6500,6500,6500,6500,0
|
|
20240214,184800,69133760,6500,6500,6500,6500,0
|
|
20240214,184700,69133760,6500,6500,6500,6500,0
|
|
20240214,184600,69133760,6500,6500,6500,6500,0
|
|
20240214,184500,69133760,6500,6500,6500,6500,0
|
|
20240214,184400,69133760,6500,6500,6500,6500,0
|
|
20240214,184300,69133760,6500,6500,6500,6500,0
|
|
20240214,184200,69133760,6500,6500,6500,6500,0
|
|
20240214,184100,69133760,6500,6500,6500,6500,0
|
|
20240214,184000,69133760,6500,6500,6500,6500,0
|
|
20240214,183900,69133760,6500,6500,6500,6500,0
|
|
20240214,183800,69133760,6500,6500,6500,6500,0
|
|
20240214,183700,69133760,6500,6500,6500,6500,0
|
|
20240214,183600,69133760,6500,6500,6500,6500,0
|
|
20240214,183500,69133760,6500,6500,6500,6500,0
|
|
20240214,183400,69133760,6500,6500,6500,6500,0
|
|
20240214,183300,69133760,6500,6500,6500,6500,0
|
|
20240214,183200,69133760,6500,6500,6500,6500,0
|
|
20240214,183100,69133760,6500,6500,6500,6500,0
|
|
20240214,183000,69133760,6500,6500,6500,6500,0
|
|
20240214,182900,69133760,6500,6500,6500,6500,0
|
|
20240214,182800,69133760,6500,6500,6500,6500,0
|
|
20240214,182700,69133760,6500,6500,6500,6500,0
|
|
20240214,182600,69133760,6500,6500,6500,6500,1
|
|
20240214,182500,69133760,6500,6500,6500,6500,0
|
|
20240214,182400,69133760,6500,6500,6500,6500,0
|
|
20240214,182300,69133760,6500,6500,6500,6500,0
|
|
20240214,182200,69133760,6500,6500,6500,6500,0
|
|
20240214,182100,69133760,6500,6500,6500,6500,0
|
|
20240214,182000,69133760,6500,6500,6500,6500,0
|
|
20240214,181900,69133760,6500,6500,6500,6500,0
|
|
20240214,181800,69133760,6500,6500,6500,6500,0
|
|
20240214,181700,69133760,6500,6500,6500,6500,0
|
|
20240214,181600,69133760,6500,6500,6500,6500,0
|
|
20240214,181500,69133760,6500,6500,6500,6500,0
|
|
20240214,181400,69133760,6500,6500,6500,6500,0
|
|
20240214,181300,69133760,6500,6500,6500,6500,0
|
|
20240214,181200,69133760,6500,6500,6500,6500,0
|
|
20240214,181100,69133760,6500,6500,6500,6500,0
|
|
20240214,181000,69133760,6500,6500,6500,6500,0
|
|
20240214,180900,69133760,6500,6500,6500,6500,0
|
|
20240214,180800,69133760,6500,6500,6500,6500,0
|
|
20240214,180700,69133760,6500,6500,6500,6500,0
|
|
20240214,180600,69133760,6500,6500,6500,6500,0
|
|
20240214,180500,69133760,6500,6500,6500,6500,0
|
|
20240214,180400,69133760,6500,6500,6500,6500,0
|
|
20240214,180300,69133760,6500,6500,6500,6500,0
|
|
20240214,180200,69133760,6500,6500,6500,6500,0
|
|
20240214,180100,69133760,6500,6500,6500,6500,0
|
|
20240214,180000,69133760,6500,6500,6500,6500,0
|
|
20240214,175900,69133760,6500,6500,6500,6500,0
|
|
20240214,175800,69133760,6500,6500,6500,6500,0
|
|
20240214,175700,69133760,6500,6500,6500,6500,0
|
|
20240214,175600,69133760,6500,6500,6500,6500,1
|
|
20240214,175500,69133760,6500,6500,6500,6500,0
|
|
20240214,175400,69133760,6500,6500,6500,6500,0
|
|
20240214,175300,69133760,6500,6500,6500,6500,0
|
|
20240214,175200,69133760,6500,6500,6500,6500,0
|
|
20240214,175100,69133760,6500,6500,6500,6500,0
|
|
20240214,175000,69133760,6500,6500,6500,6500,0
|
|
20240214,174900,69133760,6500,6500,6500,6500,0
|
|
20240214,174800,69133760,6500,6500,6500,6500,0
|
|
20240214,174700,69133760,6500,6500,6500,6500,0
|
|
20240214,174600,69133760,6500,6500,6500,6500,0
|
|
20240214,174500,69133760,6500,6500,6500,6500,0
|
|
20240214,174400,69133760,6500,6500,6500,6500,0
|
|
20240214,174300,69133760,6500,6500,6500,6500,0
|
|
20240214,174200,69133760,6500,6500,6500,6500,0
|
|
20240214,174100,69133760,6500,6500,6500,6500,0
|
|
20240214,174000,69133760,6500,6500,6500,6500,0
|
|
20240214,173900,69133760,6500,6500,6500,6500,0
|
|
20240214,173800,69133760,6500,6500,6500,6500,0
|
|
20240214,173700,69133760,6500,6500,6500,6500,0
|
|
20240214,173600,69133760,6500,6500,6500,6500,0
|
|
20240214,173500,69133760,6500,6500,6500,6500,0
|
|
20240214,173400,69133760,6500,6500,6500,6500,0
|
|
20240214,173300,69133760,6500,6500,6500,6500,0
|
|
20240214,173200,69133760,6500,6500,6500,6500,0
|
|
20240214,173100,69133760,6500,6500,6500,6500,0
|
|
20240214,173000,69133760,6500,6500,6500,6500,0
|
|
20240214,172900,69133760,6500,6500,6500,6500,0
|
|
20240214,172800,69133760,6500,6500,6500,6500,0
|
|
20240214,172700,69133760,6500,6500,6500,6500,0
|
|
20240214,172600,69133760,6500,6500,6500,6500,1
|
|
20240214,172500,69133760,6500,6500,6500,6500,0
|
|
20240214,172400,69133760,6500,6500,6500,6500,0
|
|
20240214,172300,69133760,6500,6500,6500,6500,0
|
|
20240214,172200,69133760,6500,6500,6500,6500,0
|
|
20240214,172100,69133760,6500,6500,6500,6500,0
|
|
20240214,172000,69133760,6500,6500,6500,6500,0
|
|
20240214,171900,69133760,6500,6500,6500,6500,0
|
|
20240214,171800,69133760,6500,6500,6500,6500,0
|
|
20240214,171700,69133760,6500,6500,6500,6500,0
|
|
20240214,171600,69133760,6500,6500,6500,6500,0
|
|
20240214,171500,69133760,6500,6500,6500,6500,0
|
|
20240214,171400,69133760,6500,6500,6500,6500,0
|
|
20240214,171300,69133760,6500,6500,6500,6500,0
|
|
20240214,171200,69133760,6500,6500,6500,6500,0
|
|
20240214,171100,69133760,6500,6500,6500,6500,0
|
|
20240214,171000,69133760,6500,6500,6500,6500,0
|
|
20240214,170900,69133760,6500,6500,6500,6500,0
|
|
20240214,170800,69133760,6500,6500,6500,6500,0
|
|
20240214,170700,69133760,6500,6500,6500,6500,0
|
|
20240214,170600,69133760,6500,6500,6500,6500,0
|
|
20240214,170500,69133760,6500,6500,6500,6500,0
|
|
20240214,170400,69133760,6500,6500,6500,6500,0
|
|
20240214,170300,69133760,6500,6500,6500,6500,0
|
|
20240214,170200,69133760,6500,6500,6500,6500,0
|
|
20240214,170100,69133760,6500,6500,6500,6500,0
|
|
20240214,170000,69133760,6500,6500,6500,6500,0
|
|
20240214,165900,69133760,6500,6500,6500,6500,0
|
|
20240214,165800,69133760,6500,6500,6500,6500,0
|
|
20240214,165700,69133760,6500,6500,6500,6500,0
|
|
20240214,165600,69133760,6500,6500,6500,6500,1
|
|
20240214,165500,69133760,6500,6500,6500,6500,0
|
|
20240214,165400,69133760,6500,6500,6500,6500,0
|
|
20240214,165300,69133760,6500,6500,6500,6500,0
|
|
20240214,165200,69133760,6500,6500,6500,6500,0
|
|
20240214,165100,69133760,6500,6500,6500,6500,0
|
|
20240214,165000,69133760,6500,6500,6500,6500,0
|
|
20240214,164900,69133760,6500,6500,6500,6500,0
|
|
20240214,164800,69133760,6500,6500,6500,6500,0
|
|
20240214,164700,69133760,6500,6500,6500,6500,0
|
|
20240214,164600,69133760,6500,6500,6500,6500,0
|
|
20240214,164500,69133760,6500,6500,6500,6500,0
|
|
20240214,164400,69133760,6500,6500,6500,6500,0
|
|
20240214,164300,69133760,6500,6500,6500,6500,0
|
|
20240214,164200,69133760,6500,6500,6500,6500,0
|
|
20240214,164100,69133760,6500,6500,6500,6500,0
|
|
20240214,164000,69133760,6500,6500,6500,6500,0
|
|
20240214,163900,69133760,6500,6500,6500,6500,0
|
|
20240214,163800,69133760,6500,6500,6500,6500,0
|
|
20240214,163700,69133760,6500,6500,6500,6500,0
|
|
20240214,163600,69133760,6500,6500,6500,6500,0
|
|
20240214,163500,69133760,6500,6500,6500,6500,0
|
|
20240214,163400,69133760,6500,6500,6500,6500,0
|
|
20240214,163300,69133760,6500,6500,6500,6500,0
|
|
20240214,163200,69133760,6500,6500,6500,6500,0
|
|
20240214,163100,69133760,6500,6500,6500,6500,0
|
|
20240214,163000,69133760,6500,6500,6500,6500,0
|
|
20240214,162900,69133760,6500,6500,6500,6500,0
|
|
20240214,162800,69133760,6500,6500,6500,6500,0
|
|
20240214,162700,69133760,6500,6500,6500,6500,0
|
|
20240214,162600,69133760,6500,6500,6500,6500,1
|
|
20240214,162500,69133760,6500,6500,6500,6500,0
|
|
20240214,162400,69133760,6500,6500,6500,6500,0
|
|
20240214,162300,69133760,6500,6500,6500,6500,0
|
|
20240214,162200,69133760,6500,6500,6500,6500,0
|
|
20240214,162100,69133760,6500,6500,6500,6500,0
|
|
20240214,162000,69133760,6500,6500,6500,6500,0
|
|
20240214,161900,69133760,6500,6500,6500,6500,0
|
|
20240214,161800,69133760,6500,6500,6500,6500,0
|
|
20240214,161700,69133760,6500,6500,6500,6500,0
|
|
20240214,161600,69133760,6500,6500,6500,6500,0
|
|
20240214,161500,69133760,6500,6500,6500,6500,0
|
|
20240214,161400,69133760,6500,6500,6500,6500,0
|
|
20240214,161300,69133760,6500,6500,6500,6500,0
|
|
20240214,161200,69133760,6500,6500,6500,6500,0
|
|
20240214,161100,69133760,6500,6500,6500,6500,0
|
|
20240214,161000,69133760,6500,6500,6500,6500,0
|
|
20240214,160900,69133760,6500,6500,6500,6500,0
|
|
20240214,160800,69133760,6500,6500,6500,6500,0
|
|
20240214,160700,69133760,6500,6500,6500,6500,0
|
|
20240214,160600,69133760,6500,6500,6500,6500,0
|
|
20240214,160500,69133760,6500,6500,6500,6500,0
|
|
20240214,160400,69133760,6500,6500,6500,6500,0
|
|
20240214,160300,69133760,6500,6500,6500,6500,0
|
|
20240214,160200,69133760,6500,6500,6500,6500,0
|
|
20240214,160100,69133760,6500,6500,6500,6500,0
|
|
20240214,160000,69133760,6500,6500,6500,6500,0
|
|
20240214,155900,69133760,6500,6500,6500,6500,0
|
|
20240214,155800,69133760,6500,6500,6500,6500,0
|
|
20240214,155700,69133760,6500,6500,6500,6500,0
|
|
20240214,155600,69133760,6500,6500,6500,6500,1
|
|
20240214,155500,69133760,6500,6500,6500,6500,0
|
|
20240214,155400,69133760,6500,6500,6500,6500,0
|
|
20240214,155300,69133760,6500,6500,6500,6500,0
|
|
20240214,155200,69133760,6500,6500,6500,6500,0
|
|
20240214,155100,69133760,6500,6500,6500,6500,0
|
|
20240214,155000,69133760,6500,6500,6500,6500,0
|
|
20240214,154900,69133760,6500,6500,6500,6500,0
|
|
20240214,154800,69133760,6500,6500,6500,6500,0
|
|
20240214,154700,69133760,6500,6500,6500,6500,0
|
|
20240214,154600,69133760,6500,6500,6500,6500,0
|
|
20240214,154500,69133760,6500,6500,6500,6500,0
|
|
20240214,154400,69133760,6500,6500,6500,6500,0
|
|
20240214,154300,69133760,6500,6500,6500,6500,0
|
|
20240214,154200,69133760,6500,6500,6500,6500,0
|
|
20240214,154100,69133760,6500,6500,6500,6500,0
|
|
20240214,154000,69133760,6500,6500,6500,6500,0
|
|
20240214,153900,69133760,6500,6500,6500,6500,0
|
|
20240214,153800,69133760,6500,6500,6500,6500,0
|
|
20240214,153700,69133760,6500,6500,6500,6500,0
|
|
20240214,153600,69133760,6500,6500,6500,6500,0
|
|
20240214,153500,69133760,6500,6500,6500,6500,0
|
|
20240214,153400,69133760,6500,6500,6500,6500,0
|
|
20240214,153300,69133760,6500,6500,6500,6500,0
|
|
20240214,153200,69133760,6500,6500,6500,6500,0
|
|
20240214,153100,69133760,6500,6500,6500,6500,0
|
|
20240214,153000,69133760,6500,6500,6500,6500,1
|
|
20240214,152900,69127260,6400,6400,6400,6400,0
|
|
20240214,152800,69127260,6400,6400,6400,6400,0
|
|
20240214,152700,69127260,6400,6400,6400,6400,0
|
|
20240214,152600,69127260,6400,6400,6400,6400,0
|
|
20240214,152500,69127260,6400,6400,6400,6400,0
|
|
20240214,152400,69127260,6400,6400,6400,6400,0
|
|
20240214,152300,69127260,6400,6400,6400,6400,0
|
|
20240214,152200,69127260,6400,6400,6400,6400,0
|
|
20240214,152100,69127260,6400,6400,6400,6400,0
|
|
20240214,152000,69127260,6400,6400,6400,6400,0
|
|
20240214,151900,69127260,6400,6400,6400,6400,10
|
|
20240214,151800,69063260,6500,6500,6500,6500,0
|
|
20240214,151700,69063260,6500,6500,6500,6500,0
|
|
20240214,151600,69063260,6500,6500,6500,6500,0
|
|
20240214,151500,69063260,6500,6500,6500,6500,0
|
|
20240214,151400,69063260,6500,6500,6500,6500,1
|
|
20240214,151300,69056760,6400,6400,6400,6400,0
|
|
20240214,151200,69056760,6400,6400,6400,6400,384
|
|
20240214,151100,66599160,6400,6400,6400,6400,0
|
|
20240214,151000,66599160,6400,6400,6400,6400,0
|
|
20240214,150900,66599160,6400,6400,6400,6400,0
|
|
20240214,150800,66599160,6400,6400,6400,6400,0
|
|
20240214,150700,66599160,6400,6400,6400,6400,0
|
|
20240214,150600,66599160,6400,6400,6400,6400,0
|
|
20240214,150500,66599160,6400,6400,6400,6400,0
|
|
20240214,150400,66599160,6400,6400,6400,6400,0
|
|
20240214,150300,66599160,6400,6400,6400,6400,0
|
|
20240214,150200,66599160,6400,6400,6400,6400,0
|
|
20240214,150100,66599160,6400,6400,6400,6400,0
|
|
20240214,150000,66599160,6400,6400,6400,6400,0
|
|
20240214,145900,66599160,6400,6400,6400,6400,0
|
|
20240214,145800,66599160,6400,6400,6400,6400,0
|
|
20240214,145700,66599160,6400,6400,6400,6400,0
|
|
20240214,145600,66599160,6400,6400,6400,6400,0
|
|
20240214,145500,66599160,6400,6390,6400,6390,9800
|
|
20240214,145400,3884340,6390,6390,6390,6390,0
|
|
20240214,145300,3884340,6390,6390,6390,6390,0
|
|
20240214,145200,3884340,6390,6390,6390,6390,0
|
|
20240214,145100,3884340,6390,6390,6390,6390,0
|
|
20240214,145000,3884340,6390,6390,6390,6390,1
|
|
20240214,144900,3877950,6380,6380,6380,6380,0
|
|
20240214,144800,3877950,6380,6380,6380,6380,0
|
|
20240214,144700,3877950,6380,6380,6380,6380,0
|
|
20240214,144600,3877950,6380,6380,6380,6380,0
|
|
20240214,144500,3877950,6380,6380,6380,6380,0
|
|
20240214,144400,3877950,6380,6380,6380,6380,0
|
|
20240214,144300,3877950,6380,6380,6380,6380,0
|
|
20240214,144200,3877950,6380,6380,6380,6380,0
|
|
20240214,144100,3877950,6380,6380,6380,6380,0
|
|
20240214,144000,3877950,6380,6380,6380,6380,0
|
|
20240214,143900,3877950,6380,6380,6380,6380,13
|
|
20240214,143800,3795010,6350,6350,6350,6350,0
|
|
20240214,143700,3795010,6350,6350,6350,6350,0
|
|
20240214,143600,3795010,6350,6350,6350,6350,0
|
|
20240214,143500,3795010,6350,6350,6350,6350,0
|
|
20240214,143400,3795010,6350,6350,6350,6350,0
|
|
20240214,143300,3795010,6350,6350,6350,6350,0
|
|
20240214,143200,3795010,6350,6350,6350,6350,0
|
|
20240214,143100,3795010,6350,6350,6350,6350,0
|
|
20240214,143000,3795010,6350,6350,6350,6350,0
|
|
20240214,142900,3795010,6350,6350,6350,6350,0
|
|
20240214,142800,3795010,6350,6350,6350,6350,0
|
|
20240214,142700,3795010,6350,6350,6350,6350,0
|
|
20240214,142600,3795010,6350,6350,6350,6350,0
|
|
20240214,142500,3795010,6350,6350,6350,6350,0
|
|
20240214,142400,3795010,6350,6350,6350,6350,0
|
|
20240214,142300,3795010,6350,6350,6350,6350,0
|
|
20240214,142200,3795010,6350,6350,6350,6350,0
|
|
20240214,142100,3795010,6350,6350,6350,6350,0
|
|
20240214,142000,3795010,6350,6350,6350,6350,0
|
|
20240214,141900,3795010,6350,6350,6350,6350,0
|
|
20240214,141800,3795010,6350,6350,6350,6350,0
|
|
20240214,141700,3795010,6350,6350,6350,6350,0
|
|
20240214,141600,3795010,6350,6350,6350,6350,0
|
|
20240214,141500,3795010,6350,6350,6350,6350,0
|
|
20240214,141400,3795010,6350,6350,6350,6350,0
|
|
20240214,141300,3795010,6350,6350,6350,6350,0
|
|
20240214,141200,3795010,6350,6350,6350,6350,0
|
|
20240214,141100,3795010,6350,6350,6350,6350,0
|
|
20240214,141000,3795010,6350,6350,6350,6350,0
|
|
20240214,140900,3795010,6350,6350,6350,6350,0
|
|
20240214,140800,3795010,6350,6350,6350,6350,0
|
|
20240214,140700,3795010,6350,6350,6350,6350,10
|
|
20240214,140600,3731510,6380,6380,6380,6380,0
|
|
20240214,140500,3731510,6380,6380,6380,6380,0
|
|
20240214,140400,3731510,6380,6380,6380,6380,0
|
|
20240214,140300,3731510,6380,6380,6380,6380,1
|
|
20240214,140200,3725130,6350,6350,6350,6350,0
|
|
20240214,140100,3725130,6350,6350,6350,6350,0
|
|
20240214,140000,3725130,6350,6350,6350,6350,0
|
|
20240214,135900,3725130,6350,6350,6350,6350,0
|
|
20240214,135800,3725130,6350,6350,6350,6350,0
|
|
20240214,135700,3725130,6350,6350,6350,6350,0
|
|
20240214,135600,3725130,6350,6350,6350,6350,0
|
|
20240214,135500,3725130,6350,6350,6350,6350,0
|
|
20240214,135400,3725130,6350,6350,6350,6350,0
|
|
20240214,135300,3725130,6350,6350,6350,6350,0
|
|
20240214,135200,3725130,6350,6350,6350,6350,0
|
|
20240214,135100,3725130,6350,6350,6350,6350,0
|
|
20240214,135000,3725130,6350,6350,6350,6350,0
|
|
20240214,134900,3725130,6350,6350,6350,6350,0
|
|
20240214,134800,3725130,6350,6350,6350,6350,0
|
|
20240214,134700,3725130,6350,6350,6350,6350,0
|
|
20240214,134600,3725130,6350,6350,6350,6350,0
|
|
20240214,134500,3725130,6350,6350,6350,6350,0
|
|
20240214,134400,3725130,6350,6350,6350,6350,0
|
|
20240214,134300,3725130,6350,6350,6350,6350,0
|
|
20240214,134200,3725130,6350,6350,6350,6350,0
|
|
20240214,134100,3725130,6350,6350,6350,6350,0
|
|
20240214,134000,3725130,6350,6350,6350,6350,0
|
|
20240214,133900,3725130,6350,6350,6350,6350,0
|
|
20240214,133800,3725130,6350,6350,6350,6350,0
|
|
20240214,133700,3725130,6350,6350,6350,6350,0
|
|
20240214,133600,3725130,6350,6350,6350,6350,0
|
|
20240214,133500,3725130,6350,6350,6350,6350,0
|
|
20240214,133400,3725130,6350,6350,6350,6350,0
|
|
20240214,133300,3725130,6350,6350,6350,6350,0
|
|
20240214,133200,3725130,6350,6350,6350,6350,0
|
|
20240214,133100,3725130,6350,6350,6350,6350,0
|
|
20240214,133000,3725130,6350,6350,6350,6350,0
|
|
20240214,132900,3725130,6350,6350,6350,6350,0
|
|
20240214,132800,3725130,6350,6350,6350,6350,0
|
|
20240214,132700,3725130,6350,6350,6350,6350,0
|
|
20240214,132600,3725130,6350,6350,6350,6350,0
|
|
20240214,132500,3725130,6350,6350,6350,6350,0
|
|
20240214,132400,3725130,6350,6350,6350,6350,0
|
|
20240214,132300,3725130,6350,6350,6350,6350,0
|
|
20240214,132200,3725130,6350,6350,6350,6350,0
|
|
20240214,132100,3725130,6350,6350,6350,6350,290
|
|
20240214,132000,1883630,6350,6350,6350,6350,0
|
|
20240214,131900,1883630,6350,6350,6350,6350,0
|
|
20240214,131800,1883630,6350,6350,6350,6350,0
|
|
20240214,131700,1883630,6350,6350,6350,6350,0
|
|
20240214,131600,1883630,6350,6350,6350,6350,0
|
|
20240214,131500,1883630,6350,6350,6350,6350,0
|
|
20240214,131400,1883630,6350,6350,6350,6350,0
|
|
20240214,131300,1883630,6350,6350,6350,6350,0
|
|
20240214,131200,1883630,6350,6350,6350,6350,0
|
|
20240214,131100,1883630,6350,6350,6350,6350,10
|
|
20240214,131000,1820130,6380,6380,6380,6380,0
|
|
20240214,130900,1820130,6380,6380,6380,6380,0
|
|
20240214,130800,1820130,6380,6380,6380,6380,0
|
|
20240214,130700,1820130,6380,6380,6380,6380,0
|
|
20240214,130600,1820130,6380,6380,6380,6380,0
|
|
20240214,130500,1820130,6380,6380,6380,6380,0
|
|
20240214,130400,1820130,6380,6380,6380,6380,0
|
|
20240214,130300,1820130,6380,6380,6380,6380,0
|
|
20240214,130200,1820130,6380,6380,6380,6380,0
|
|
20240214,130100,1820130,6380,6380,6380,6380,0
|
|
20240214,130000,1820130,6380,6380,6380,6380,0
|
|
20240214,125900,1820130,6380,6380,6380,6380,0
|
|
20240214,125800,1820130,6380,6380,6380,6380,0
|
|
20240214,125700,1820130,6380,6380,6380,6380,0
|
|
20240214,125600,1820130,6380,6380,6380,6380,0
|
|
20240214,125500,1820130,6380,6380,6380,6380,0
|
|
20240214,125400,1820130,6380,6380,6380,6380,0
|
|
20240214,125300,1820130,6380,6380,6380,6380,0
|
|
20240214,125200,1820130,6380,6380,6380,6380,0
|
|
20240214,125100,1820130,6380,6380,6380,6380,0
|
|
20240214,125000,1820130,6380,6380,6380,6380,0
|
|
20240214,124900,1820130,6380,6380,6380,6380,0
|
|
20240214,124800,1820130,6380,6380,6380,6380,0
|
|
20240214,124700,1820130,6380,6380,6380,6380,0
|
|
20240214,124600,1820130,6380,6380,6380,6380,0
|
|
20240214,124500,1820130,6380,6380,6380,6380,0
|
|
20240214,124400,1820130,6380,6380,6380,6380,0
|
|
20240214,124300,1820130,6380,6380,6380,6380,0
|
|
20240214,124200,1820130,6380,6380,6380,6380,0
|
|
20240214,124100,1820130,6380,6380,6380,6380,0
|
|
20240214,124000,1820130,6380,6380,6380,6380,0
|
|
20240214,123900,1820130,6380,6380,6380,6380,1
|
|
20240214,123800,1813750,6390,6390,6390,6390,0
|
|
20240214,123700,1813750,6390,6390,6390,6390,0
|
|
20240214,123600,1813750,6390,6390,6390,6390,0
|
|
20240214,123500,1813750,6390,6390,6390,6390,0
|
|
20240214,123400,1813750,6390,6390,6390,6390,0
|
|
20240214,123300,1813750,6390,6390,6390,6390,0
|
|
20240214,123200,1813750,6390,6390,6390,6390,0
|
|
20240214,123100,1813750,6390,6390,6390,6390,0
|
|
20240214,123000,1813750,6390,6390,6390,6390,0
|
|
20240214,122900,1813750,6390,6390,6390,6390,0
|
|
20240214,122800,1813750,6390,6390,6390,6390,0
|
|
20240214,122700,1813750,6390,6390,6390,6390,0
|
|
20240214,122600,1813750,6390,6390,6390,6390,0
|
|
20240214,122500,1813750,6390,6390,6390,6390,0
|
|
20240214,122400,1813750,6390,6390,6390,6390,0
|
|
20240214,122300,1813750,6390,6390,6390,6390,0
|
|
20240214,122200,1813750,6390,6390,6390,6390,0
|
|
20240214,122100,1813750,6390,6390,6390,6390,0
|
|
20240214,122000,1813750,6390,6390,6390,6390,0
|
|
20240214,121900,1813750,6390,6390,6390,6390,0
|
|
20240214,121800,1813750,6390,6390,6390,6390,0
|
|
20240214,121700,1813750,6390,6390,6390,6390,0
|
|
20240214,121600,1813750,6390,6390,6390,6390,0
|
|
20240214,121500,1813750,6390,6390,6390,6390,0
|
|
20240214,121400,1813750,6390,6390,6390,6390,0
|
|
20240214,121300,1813750,6390,6390,6390,6390,0
|
|
20240214,121200,1813750,6390,6390,6390,6390,0
|
|
20240214,121100,1813750,6390,6390,6390,6390,0
|
|
20240214,121000,1813750,6390,6390,6390,6390,0
|
|
20240214,120900,1813750,6390,6390,6390,6390,0
|
|
20240214,120800,1813750,6390,6390,6390,6390,0
|
|
20240214,120700,1813750,6390,6390,6390,6390,0
|
|
20240214,120600,1813750,6390,6390,6390,6390,0
|
|
20240214,120500,1813750,6390,6390,6390,6390,0
|
|
20240214,120400,1813750,6390,6390,6390,6390,0
|
|
20240214,120300,1813750,6390,6390,6390,6390,0
|
|
20240214,120200,1813750,6390,6390,6390,6390,0
|
|
20240214,120100,1813750,6390,6390,6390,6390,0
|
|
20240214,120000,1813750,6390,6390,6390,6390,0
|
|
20240214,115900,1813750,6390,6390,6390,6390,0
|
|
20240214,115800,1813750,6390,6390,6390,6390,0
|
|
20240214,115700,1813750,6390,6390,6390,6390,0
|
|
20240214,115600,1813750,6390,6390,6390,6390,0
|
|
20240214,115500,1813750,6390,6390,6390,6390,0
|
|
20240214,115400,1813750,6390,6390,6390,6390,0
|
|
20240214,115300,1813750,6390,6390,6390,6390,0
|
|
20240214,115200,1813750,6390,6390,6390,6390,0
|
|
20240214,115100,1813750,6390,6390,6390,6390,0
|
|
20240214,115000,1813750,6390,6390,6390,6390,0
|
|
20240214,114900,1813750,6390,6390,6390,6390,0
|
|
20240214,114800,1813750,6390,6390,6390,6390,0
|
|
20240214,114700,1813750,6390,6390,6390,6390,0
|
|
20240214,114600,1813750,6390,6390,6390,6390,0
|
|
20240214,114500,1813750,6390,6390,6390,6390,0
|
|
20240214,114400,1813750,6390,6390,6390,6390,30
|
|
20240214,114300,1622050,6390,6390,6390,6390,0
|
|
20240214,114200,1622050,6390,6390,6390,6390,0
|
|
20240214,114100,1622050,6390,6390,6390,6390,0
|
|
20240214,114000,1622050,6390,6390,6390,6390,0
|
|
20240214,113900,1622050,6390,6390,6390,6390,0
|
|
20240214,113800,1622050,6390,6390,6390,6390,0
|
|
20240214,113700,1622050,6390,6390,6390,6390,0
|
|
20240214,113600,1622050,6390,6390,6390,6390,0
|
|
20240214,113500,1622050,6390,6390,6390,6390,0
|
|
20240214,113400,1622050,6390,6390,6390,6390,0
|
|
20240214,113300,1622050,6390,6390,6390,6390,0
|
|
20240214,113200,1622050,6390,6390,6390,6390,0
|
|
20240214,113100,1622050,6390,6390,6390,6390,0
|
|
20240214,113000,1622050,6390,6390,6390,6390,0
|
|
20240214,112900,1622050,6390,6390,6390,6390,0
|
|
20240214,112800,1622050,6390,6390,6390,6390,0
|
|
20240214,112700,1622050,6390,6390,6390,6390,0
|
|
20240214,112600,1622050,6390,6390,6390,6390,0
|
|
20240214,112500,1622050,6390,6390,6390,6390,0
|
|
20240214,112400,1622050,6390,6390,6390,6390,0
|
|
20240214,112300,1622050,6390,6390,6390,6390,0
|
|
20240214,112200,1622050,6390,6390,6390,6390,0
|
|
20240214,112100,1622050,6390,6390,6390,6390,0
|
|
20240214,112000,1622050,6390,6390,6390,6390,0
|
|
20240214,111900,1622050,6390,6390,6390,6390,0
|
|
20240214,111800,1622050,6390,6390,6390,6390,0
|
|
20240214,111700,1622050,6390,6390,6390,6390,0
|
|
20240214,111600,1622050,6390,6390,6390,6390,0
|
|
20240214,111500,1622050,6390,6390,6390,6390,0
|
|
20240214,111400,1622050,6390,6390,6390,6390,0
|
|
20240214,111300,1622050,6390,6390,6390,6390,0
|
|
20240214,111200,1622050,6390,6390,6390,6390,0
|
|
20240214,111100,1622050,6390,6390,6390,6390,1
|
|
20240214,111000,1615660,6370,6370,6370,6370,0
|
|
20240214,110900,1615660,6370,6370,6370,6370,0
|
|
20240214,110800,1615660,6370,6370,6370,6370,0
|
|
20240214,110700,1615660,6370,6370,6370,6370,0
|
|
20240214,110600,1615660,6370,6370,6370,6370,0
|
|
20240214,110500,1615660,6370,6370,6370,6370,0
|
|
20240214,110400,1615660,6370,6370,6370,6370,0
|
|
20240214,110300,1615660,6370,6370,6370,6370,0
|
|
20240214,110200,1615660,6370,6370,6370,6370,0
|
|
20240214,110100,1615660,6370,6370,6370,6370,0
|
|
20240214,110000,1615660,6370,6370,6370,6370,0
|
|
20240214,105900,1615660,6370,6370,6370,6370,0
|
|
20240214,105800,1615660,6370,6370,6370,6370,0
|
|
20240214,105700,1615660,6370,6370,6370,6370,0
|
|
20240214,105600,1615660,6370,6370,6370,6370,0
|
|
20240214,105500,1615660,6370,6370,6370,6370,0
|
|
20240214,105400,1615660,6370,6370,6370,6370,0
|
|
20240214,105300,1615660,6370,6370,6370,6370,0
|
|
20240214,105200,1615660,6370,6370,6370,6370,0
|
|
20240214,105100,1615660,6370,6370,6370,6370,0
|
|
20240214,105000,1615660,6370,6370,6370,6370,0
|
|
20240214,104900,1615660,6370,6370,6370,6370,0
|
|
20240214,104800,1615660,6370,6370,6370,6370,0
|
|
20240214,104700,1615660,6370,6370,6370,6370,0
|
|
20240214,104600,1615660,6370,6370,6370,6370,0
|
|
20240214,104500,1615660,6370,6370,6370,6370,0
|
|
20240214,104400,1615660,6370,6370,6370,6370,0
|
|
20240214,104300,1615660,6370,6370,6370,6370,0
|
|
20240214,104200,1615660,6370,6370,6370,6370,0
|
|
20240214,104100,1615660,6370,6370,6370,6370,50
|
|
20240214,104000,1297160,6380,6380,6380,6380,47
|
|
20240214,103900,997300,6400,6400,6400,6400,0
|
|
20240214,103800,997300,6400,6400,6400,6400,0
|
|
20240214,103700,997300,6400,6400,6400,6400,0
|
|
20240214,103600,997300,6400,6400,6400,6400,0
|
|
20240214,103500,997300,6400,6400,6400,6400,100
|
|
20240214,103400,357300,6400,6400,6400,6400,0
|
|
20240214,103300,357300,6400,6400,6400,6400,0
|
|
20240214,103200,357300,6400,6400,6400,6400,0
|
|
20240214,103100,357300,6400,6400,6400,6400,0
|
|
20240214,103000,357300,6400,6400,6400,6400,0
|
|
20240214,102900,357300,6400,6400,6400,6400,0
|
|
20240214,102800,357300,6400,6400,6400,6400,0
|
|
20240214,102700,357300,6400,6400,6400,6400,0
|
|
20240214,102600,357300,6400,6400,6400,6400,0
|
|
20240214,102500,357300,6400,6400,6400,6400,0
|
|
20240214,102400,357300,6400,6400,6400,6400,0
|
|
20240214,102300,357300,6400,6400,6400,6400,0
|
|
20240214,102200,357300,6400,6400,6400,6400,0
|
|
20240214,102100,357300,6400,6400,6400,6400,0
|
|
20240214,102000,357300,6400,6400,6400,6400,0
|
|
20240214,101900,357300,6400,6400,6400,6400,0
|
|
20240214,101800,357300,6400,6400,6400,6400,0
|
|
20240214,101700,357300,6400,6400,6400,6400,0
|
|
20240214,101600,357300,6400,6400,6400,6400,0
|
|
20240214,101500,357300,6400,6400,6400,6400,0
|
|
20240214,101400,357300,6400,6400,6400,6400,0
|
|
20240214,101300,357300,6400,6400,6400,6400,0
|
|
20240214,101200,357300,6400,6400,6400,6400,0
|
|
20240214,101100,357300,6400,6400,6400,6400,0
|
|
20240214,101000,357300,6400,6400,6400,6400,0
|
|
20240214,100900,357300,6400,6400,6400,6400,0
|
|
20240214,100800,357300,6400,6400,6400,6400,0
|
|
20240214,100700,357300,6400,6400,6400,6400,0
|
|
20240214,100600,357300,6400,6400,6400,6400,0
|
|
20240214,100500,357300,6400,6400,6400,6400,0
|
|
20240214,100400,357300,6400,6400,6400,6400,0
|
|
20240214,100300,357300,6400,6400,6400,6400,0
|
|
20240214,100200,357300,6400,6400,6400,6400,0
|
|
20240214,100100,357300,6400,6400,6400,6400,0
|
|
20240214,100000,357300,6400,6400,6400,6400,0
|
|
20240214,095900,357300,6400,6400,6400,6400,0
|
|
20240214,095800,357300,6400,6400,6400,6400,0
|
|
20240214,095700,357300,6400,6400,6400,6400,0
|
|
20240214,095600,357300,6400,6400,6400,6400,0
|
|
20240214,095500,357300,6400,6400,6400,6400,0
|
|
20240214,095400,357300,6400,6400,6400,6400,0
|
|
20240214,095300,357300,6400,6400,6400,6400,1
|
|
20240214,095200,350900,6380,6380,6380,6380,0
|
|
20240214,095100,350900,6380,6380,6380,6380,0
|
|
20240214,095000,350900,6380,6380,6380,6380,0
|
|
20240214,094900,350900,6380,6380,6380,6380,5
|
|
20240214,094800,319000,6380,6380,6380,6380,0
|
|
20240214,094700,319000,6380,6380,6380,6380,50
|
|
20240214,094600,0,6590,6590,6590,6590,0
|
|
20240214,094500,0,6590,6590,6590,6590,0
|
|
20240214,094400,0,6590,6590,6590,6590,0
|
|
20240214,094300,0,6590,6590,6590,6590,0
|
|
20240214,094200,0,6590,6590,6590,6590,0
|
|
20240214,094100,0,6590,6590,6590,6590,0
|
|
20240214,094000,0,6590,6590,6590,6590,0
|
|
20240214,093900,0,6590,6590,6590,6590,0
|
|
20240214,093800,0,6590,6590,6590,6590,0
|
|
20240214,093700,0,6590,6590,6590,6590,0
|
|
20240214,093600,0,6590,6590,6590,6590,0
|
|
20240214,093500,0,6590,6590,6590,6590,0
|
|
20240214,093400,0,6590,6590,6590,6590,0
|
|
20240214,093300,0,6590,6590,6590,6590,0
|
|
20240214,093200,0,6590,6590,6590,6590,0
|
|
20240214,093100,0,6590,6590,6590,6590,0
|
|
20240214,093000,0,6590,6590,6590,6590,0
|
|
20240214,092900,0,6590,6590,6590,6590,0
|
|
20240214,092800,0,6590,6590,6590,6590,0
|
|
20240214,092700,0,6590,6590,6590,6590,0
|
|
20240214,092600,0,6590,6590,6590,6590,0
|
|
20240214,092500,0,6590,6590,6590,6590,0
|
|
20240214,092400,0,6590,6590,6590,6590,0
|
|
20240214,092300,0,6590,6590,6590,6590,0
|
|
20240214,092200,0,6590,6590,6590,6590,0
|
|
20240214,092100,0,6590,6590,6590,6590,0
|
|
20240214,092000,0,6590,6590,6590,6590,0
|
|
20240214,091900,0,6590,6590,6590,6590,0
|
|
20240214,091800,0,6590,6590,6590,6590,0
|
|
20240214,091700,0,6590,6590,6590,6590,0
|
|
20240214,091600,0,6590,6590,6590,6590,0
|
|
20240214,091500,0,6590,6590,6590,6590,0
|
|
20240214,091400,0,6590,6590,6590,6590,0
|
|
20240214,091300,0,6590,6590,6590,6590,0
|
|
20240214,091200,0,6590,6590,6590,6590,0
|
|
20240214,091100,0,6590,6590,6590,6590,0
|
|
20240214,091000,0,6590,6590,6590,6590,0
|
|
20240214,090900,0,6590,6590,6590,6590,0
|
|
20240214,090800,0,6590,6590,6590,6590,0
|
|
20240214,090700,0,6590,6590,6590,6590,0
|
|
20240214,090600,0,6590,6590,6590,6590,0
|
|
20240214,090500,0,6590,6590,6590,6590,0
|
|
20240214,090400,0,6590,6590,6590,6590,0
|
|
20240214,090300,0,6590,6590,6590,6590,0
|
|
20240214,090200,0,6590,6590,6590,6590,0
|
|
20240214,090100,0,6590,6590,6590,6590,0
|
|
20240214,090000,0,6590,6590,6590,6590,0
|