580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183700,55320660,11090,11090,11090,11090,459
|
|
20240222,183600,55320660,11090,11090,11090,11090,0
|
|
20240222,183500,55320660,11090,11090,11090,11090,0
|
|
20240222,183400,55320660,11090,11090,11090,11090,0
|
|
20240222,183300,55320660,11090,11090,11090,11090,0
|
|
20240222,183200,55320660,11090,11090,11090,11090,0
|
|
20240222,183100,55320660,11090,11090,11090,11090,0
|
|
20240222,183000,55320660,11090,11090,11090,11090,0
|
|
20240222,182900,55320660,11090,11090,11090,11090,0
|
|
20240222,182800,55320660,11090,11090,11090,11090,0
|
|
20240222,182700,55320660,11090,11090,11090,11090,0
|
|
20240222,182600,55320660,11090,11090,11090,11090,0
|
|
20240222,182500,55320660,11090,11090,11090,11090,0
|
|
20240222,182400,55320660,11090,11090,11090,11090,0
|
|
20240222,182300,55320660,11090,11090,11090,11090,0
|
|
20240222,182200,55320660,11090,11090,11090,11090,0
|
|
20240222,182100,55320660,11090,11090,11090,11090,0
|
|
20240222,182000,55320660,11090,11090,11090,11090,0
|
|
20240222,181900,55320660,11090,11090,11090,11090,0
|
|
20240222,181800,55320660,11090,11090,11090,11090,0
|
|
20240222,181700,55320660,11090,11090,11090,11090,0
|
|
20240222,181600,55320660,11090,11090,11090,11090,0
|
|
20240222,181500,55320660,11090,11090,11090,11090,0
|
|
20240222,181400,55320660,11090,11090,11090,11090,0
|
|
20240222,181300,55320660,11090,11090,11090,11090,0
|
|
20240222,181200,55320660,11090,11090,11090,11090,0
|
|
20240222,181100,55320660,11090,11090,11090,11090,0
|
|
20240222,181000,55320660,11090,11090,11090,11090,0
|
|
20240222,180900,55320660,11090,11090,11090,11090,0
|
|
20240222,180800,55320660,11090,11090,11090,11090,0
|
|
20240222,180700,55320660,11090,11090,11090,11090,459
|
|
20240222,180600,55320660,11090,11090,11090,11090,0
|
|
20240222,180500,55320660,11090,11090,11090,11090,0
|
|
20240222,180400,55320660,11090,11090,11090,11090,0
|
|
20240222,180300,55320660,11090,11090,11090,11090,0
|
|
20240222,180200,55320660,11090,11090,11090,11090,0
|
|
20240222,180100,55320660,11090,11090,11090,11090,0
|
|
20240222,180000,55320660,11090,11090,11090,11090,0
|
|
20240222,175900,55320660,11090,11090,11090,11090,0
|
|
20240222,175800,55320660,11090,11090,11090,11090,0
|
|
20240222,175700,55320660,11090,11090,11090,11090,0
|
|
20240222,175600,55320660,11090,11090,11090,11090,0
|
|
20240222,175500,55320660,11090,11090,11090,11090,0
|
|
20240222,175400,55320660,11090,11090,11090,11090,0
|
|
20240222,175300,55320660,11090,11090,11090,11090,0
|
|
20240222,175200,55320660,11090,11090,11090,11090,0
|
|
20240222,175100,55320660,11090,11090,11090,11090,0
|
|
20240222,175000,55320660,11090,11090,11090,11090,0
|
|
20240222,174900,55320660,11090,11090,11090,11090,0
|
|
20240222,174800,55320660,11090,11090,11090,11090,0
|
|
20240222,174700,55320660,11090,11090,11090,11090,0
|
|
20240222,174600,55320660,11090,11090,11090,11090,0
|
|
20240222,174500,55320660,11090,11090,11090,11090,0
|
|
20240222,174400,55320660,11090,11090,11090,11090,0
|
|
20240222,174300,55320660,11090,11090,11090,11090,0
|
|
20240222,174200,55320660,11090,11090,11090,11090,0
|
|
20240222,174100,55320660,11090,11090,11090,11090,0
|
|
20240222,174000,55320660,11090,11090,11090,11090,0
|
|
20240222,173900,55320660,11090,11090,11090,11090,0
|
|
20240222,173800,55320660,11090,11090,11090,11090,0
|
|
20240222,173700,55320660,11090,11090,11090,11090,459
|
|
20240222,173600,55320660,11090,11090,11090,11090,0
|
|
20240222,173500,55320660,11090,11090,11090,11090,0
|
|
20240222,173400,55320660,11090,11090,11090,11090,0
|
|
20240222,173300,55320660,11090,11090,11090,11090,0
|
|
20240222,173200,55320660,11090,11090,11090,11090,0
|
|
20240222,173100,55320660,11090,11090,11090,11090,0
|
|
20240222,173000,55320660,11090,11090,11090,11090,0
|
|
20240222,172900,55320660,11090,11090,11090,11090,0
|
|
20240222,172800,55320660,11090,11090,11090,11090,0
|
|
20240222,172700,55320660,11090,11090,11090,11090,0
|
|
20240222,172600,55320660,11090,11090,11090,11090,0
|
|
20240222,172500,55320660,11090,11090,11090,11090,0
|
|
20240222,172400,55320660,11090,11090,11090,11090,0
|
|
20240222,172300,55320660,11090,11090,11090,11090,0
|
|
20240222,172200,55320660,11090,11090,11090,11090,0
|
|
20240222,172100,55320660,11090,11090,11090,11090,0
|
|
20240222,172000,55320660,11090,11090,11090,11090,0
|
|
20240222,171900,55320660,11090,11090,11090,11090,0
|
|
20240222,171800,55320660,11090,11090,11090,11090,0
|
|
20240222,171700,55320660,11090,11090,11090,11090,0
|
|
20240222,171600,55320660,11090,11090,11090,11090,0
|
|
20240222,171500,55320660,11090,11090,11090,11090,0
|
|
20240222,171400,55320660,11090,11090,11090,11090,0
|
|
20240222,171300,55320660,11090,11090,11090,11090,0
|
|
20240222,171200,55320660,11090,11090,11090,11090,0
|
|
20240222,171100,55320660,11090,11090,11090,11090,0
|
|
20240222,171000,55320660,11090,11090,11090,11090,0
|
|
20240222,170900,55320660,11090,11090,11090,11090,0
|
|
20240222,170800,55320660,11090,11090,11090,11090,0
|
|
20240222,170700,55320660,11090,11090,11090,11090,459
|
|
20240222,170600,55320660,11090,11090,11090,11090,0
|
|
20240222,170500,55320660,11090,11090,11090,11090,0
|
|
20240222,170400,55320660,11090,11090,11090,11090,0
|
|
20240222,170300,55320660,11090,11090,11090,11090,0
|
|
20240222,170200,55320660,11090,11090,11090,11090,0
|
|
20240222,170100,55320660,11090,11090,11090,11090,0
|
|
20240222,170000,55320660,11090,11090,11090,11090,0
|
|
20240222,165900,55320660,11090,11090,11090,11090,0
|
|
20240222,165800,55320660,11090,11090,11090,11090,0
|
|
20240222,165700,55320660,11090,11090,11090,11090,0
|
|
20240222,165600,55320660,11090,11090,11090,11090,0
|
|
20240222,165500,55320660,11090,11090,11090,11090,0
|
|
20240222,165400,55320660,11090,11090,11090,11090,0
|
|
20240222,165300,55320660,11090,11090,11090,11090,0
|
|
20240222,165200,55320660,11090,11090,11090,11090,0
|
|
20240222,165100,55320660,11090,11090,11090,11090,0
|
|
20240222,165000,55320660,11090,11090,11090,11090,0
|
|
20240222,164900,55320660,11090,11090,11090,11090,0
|
|
20240222,164800,55320660,11090,11090,11090,11090,0
|
|
20240222,164700,55320660,11090,11090,11090,11090,0
|
|
20240222,164600,55320660,11090,11090,11090,11090,0
|
|
20240222,164500,55320660,11090,11090,11090,11090,0
|
|
20240222,164400,55320660,11090,11090,11090,11090,0
|
|
20240222,164300,55320660,11090,11090,11090,11090,0
|
|
20240222,164200,55320660,11090,11090,11090,11090,0
|
|
20240222,164100,55320660,11090,11090,11090,11090,0
|
|
20240222,164000,55320660,11090,11090,11090,11090,0
|
|
20240222,163900,55320660,11090,11090,11090,11090,0
|
|
20240222,163800,55320660,11090,11090,11090,11090,0
|
|
20240222,163700,55320660,11090,11090,11090,11090,459
|
|
20240222,163600,55320660,11090,11090,11090,11090,0
|
|
20240222,163500,55320660,11090,11090,11090,11090,0
|
|
20240222,163400,55320660,11090,11090,11090,11090,0
|
|
20240222,163300,55320660,11090,11090,11090,11090,0
|
|
20240222,163200,55320660,11090,11090,11090,11090,0
|
|
20240222,163100,55320660,11090,11090,11090,11090,0
|
|
20240222,163000,55320660,11090,11090,11090,11090,0
|
|
20240222,162900,55320660,11090,11090,11090,11090,0
|
|
20240222,162800,55320660,11090,11090,11090,11090,0
|
|
20240222,162700,55320660,11090,11090,11090,11090,0
|
|
20240222,162600,55320660,11090,11090,11090,11090,0
|
|
20240222,162500,55320660,11090,11090,11090,11090,0
|
|
20240222,162400,55320660,11090,11090,11090,11090,0
|
|
20240222,162300,55320660,11090,11090,11090,11090,0
|
|
20240222,162200,55320660,11090,11090,11090,11090,0
|
|
20240222,162100,55320660,11090,11090,11090,11090,0
|
|
20240222,162000,55320660,11090,11090,11090,11090,0
|
|
20240222,161900,55320660,11090,11090,11090,11090,0
|
|
20240222,161800,55320660,11090,11090,11090,11090,0
|
|
20240222,161700,55320660,11090,11090,11090,11090,0
|
|
20240222,161600,55320660,11090,11090,11090,11090,0
|
|
20240222,161500,55320660,11090,11090,11090,11090,0
|
|
20240222,161400,55320660,11090,11090,11090,11090,0
|
|
20240222,161300,55320660,11090,11090,11090,11090,0
|
|
20240222,161200,55320660,11090,11090,11090,11090,0
|
|
20240222,161100,55320660,11090,11090,11090,11090,0
|
|
20240222,161000,55320660,11090,11090,11090,11090,0
|
|
20240222,160900,55320660,11090,11090,11090,11090,0
|
|
20240222,160800,55320660,11090,11090,11090,11090,0
|
|
20240222,160700,55320660,11090,11090,11090,11090,459
|
|
20240222,160600,55320660,11090,11090,11090,11090,0
|
|
20240222,160500,55320660,11090,11090,11090,11090,0
|
|
20240222,160400,55320660,11090,11090,11090,11090,0
|
|
20240222,160300,55320660,11090,11090,11090,11090,0
|
|
20240222,160200,55320660,11090,11090,11090,11090,0
|
|
20240222,160100,55320660,11090,11090,11090,11090,0
|
|
20240222,160000,55320660,11090,11090,11090,11090,0
|
|
20240222,155900,55320660,11090,11090,11090,11090,0
|
|
20240222,155800,55320660,11090,11090,11090,11090,0
|
|
20240222,155700,55320660,11090,11090,11090,11090,0
|
|
20240222,155600,55320660,11090,11090,11090,11090,0
|
|
20240222,155500,55320660,11090,11090,11090,11090,0
|
|
20240222,155400,55320660,11090,11090,11090,11090,0
|
|
20240222,155300,55320660,11090,11090,11090,11090,0
|
|
20240222,155200,55320660,11090,11090,11090,11090,0
|
|
20240222,155100,55320660,11090,11090,11090,11090,0
|
|
20240222,155000,55320660,11090,11090,11090,11090,0
|
|
20240222,154900,55320660,11090,11090,11090,11090,0
|
|
20240222,154800,55320660,11090,11090,11090,11090,0
|
|
20240222,154700,55320660,11090,11090,11090,11090,0
|
|
20240222,154600,55320660,11090,11090,11090,11090,0
|
|
20240222,154500,55320660,11090,11090,11090,11090,0
|
|
20240222,154400,55320660,11090,11090,11090,11090,0
|
|
20240222,154300,55320660,11090,11090,11090,11090,0
|
|
20240222,154200,55320660,11090,11090,11090,11090,0
|
|
20240222,154100,55320660,11090,11090,11090,11090,0
|
|
20240222,154000,55320660,11090,11090,11090,11090,0
|
|
20240222,153900,55320660,11090,11090,11090,11090,0
|
|
20240222,153800,55320660,11090,11090,11090,11090,0
|
|
20240222,153700,55320660,11090,11090,11090,11090,459
|
|
20240222,153600,55320660,11090,11090,11090,11090,0
|
|
20240222,153500,55320660,11090,11090,11090,11090,0
|
|
20240222,153400,55320660,11090,11090,11090,11090,0
|
|
20240222,153300,55320660,11090,11090,11090,11090,0
|
|
20240222,153200,55320660,11090,11090,11090,11090,0
|
|
20240222,153100,55320660,11090,11090,11090,11090,0
|
|
20240222,153000,55320660,11090,11090,11090,11090,459
|
|
20240222,152900,50230350,11040,11040,11040,11040,0
|
|
20240222,152800,50230350,11040,11040,11040,11040,0
|
|
20240222,152700,50230350,11040,11040,11040,11040,0
|
|
20240222,152600,50230350,11040,11040,11040,11040,0
|
|
20240222,152500,50230350,11040,11040,11040,11040,0
|
|
20240222,152400,50230350,11040,11040,11040,11040,0
|
|
20240222,152300,50230350,11040,11040,11040,11040,0
|
|
20240222,152200,50230350,11040,11040,11040,11040,0
|
|
20240222,152100,50230350,11040,11040,11040,11040,0
|
|
20240222,152000,50230350,11040,11040,11040,11040,0
|
|
20240222,151900,50230350,11040,11000,11040,10960,110
|
|
20240222,151800,49024510,10970,10980,10980,10970,113
|
|
20240222,151700,47784840,11000,11000,11000,11000,0
|
|
20240222,151600,47784840,11000,11000,11000,10980,132
|
|
20240222,151500,46334880,11010,11000,11010,10990,166
|
|
20240222,151400,44508830,10990,10990,10990,10990,40
|
|
20240222,151300,44069230,10990,10990,10990,10990,0
|
|
20240222,151200,44069230,10990,10990,10990,10990,0
|
|
20240222,151100,44069230,10990,10990,10990,10990,1
|
|
20240222,151000,44058240,10990,10990,10990,10990,100
|
|
20240222,150900,42959240,11010,11000,11010,11000,20
|
|
20240222,150800,42739050,11000,11000,11000,11000,0
|
|
20240222,150700,42739050,11000,11000,11000,11000,0
|
|
20240222,150600,42739050,11000,11000,11000,11000,13
|
|
20240222,150500,42596050,11000,11010,11010,11000,2
|
|
20240222,150400,42574040,11000,11000,11000,11000,0
|
|
20240222,150300,42574040,11000,11000,11000,11000,0
|
|
20240222,150200,42574040,11000,11000,11000,11000,1
|
|
20240222,150100,42563040,11010,11010,11010,11010,0
|
|
20240222,150000,42563040,11010,11010,11010,11010,1
|
|
20240222,145900,42552030,11000,11010,11010,11000,2
|
|
20240222,145800,42530020,11000,11000,11000,11000,0
|
|
20240222,145700,42530020,11000,11000,11000,11000,0
|
|
20240222,145600,42530020,11000,11000,11000,11000,7
|
|
20240222,145500,42453020,11000,11000,11000,11000,0
|
|
20240222,145400,42453020,11000,11000,11000,11000,0
|
|
20240222,145300,42453020,11000,11000,11000,11000,1
|
|
20240222,145200,42442020,11000,11000,11000,11000,0
|
|
20240222,145100,42442020,11000,11000,11000,11000,0
|
|
20240222,145000,42442020,11000,11000,11000,11000,1
|
|
20240222,144900,42431020,11000,11000,11000,11000,0
|
|
20240222,144800,42431020,11000,11000,11000,11000,0
|
|
20240222,144700,42431020,11000,11000,11000,11000,1
|
|
20240222,144600,42420020,11000,11000,11000,11000,0
|
|
20240222,144500,42420020,11000,11000,11000,11000,0
|
|
20240222,144400,42420020,11000,11000,11000,11000,1
|
|
20240222,144300,42409020,11000,11000,11000,11000,0
|
|
20240222,144200,42409020,11000,11000,11000,11000,0
|
|
20240222,144100,42409020,11000,11000,11000,11000,1
|
|
20240222,144000,42398020,11000,11000,11000,11000,0
|
|
20240222,143900,42398020,11000,11000,11000,11000,0
|
|
20240222,143800,42398020,11000,11000,11000,11000,1
|
|
20240222,143700,42387020,11000,11000,11000,11000,0
|
|
20240222,143600,42387020,11000,11000,11000,11000,0
|
|
20240222,143500,42387020,11000,11000,11000,11000,0
|
|
20240222,143400,42387020,11000,11000,11000,11000,1
|
|
20240222,143300,42376020,10990,10990,10990,10990,1
|
|
20240222,143200,42365030,10990,10990,10990,10990,0
|
|
20240222,143100,42365030,10990,10990,10990,10990,0
|
|
20240222,143000,42365030,10990,10990,10990,10990,0
|
|
20240222,142900,42365030,10990,10990,10990,10990,0
|
|
20240222,142800,42365030,10990,10990,10990,10990,0
|
|
20240222,142700,42365030,10990,10990,10990,10990,0
|
|
20240222,142600,42365030,10990,10990,10990,10990,7
|
|
20240222,142500,42288100,10990,10990,10990,10990,7
|
|
20240222,142400,42211170,10990,11040,11040,10990,200
|
|
20240222,142300,40008060,11000,11000,11000,11000,1
|
|
20240222,142200,39997060,11050,11030,11050,11030,10
|
|
20240222,142100,39886650,11000,10990,11000,10990,98
|
|
20240222,142000,38808750,10990,10990,10990,10990,0
|
|
20240222,141900,38808750,10990,10990,10990,10990,0
|
|
20240222,141800,38808750,10990,10990,10990,10990,0
|
|
20240222,141700,38808750,10990,10990,10990,10990,0
|
|
20240222,141600,38808750,10990,10990,10990,10990,0
|
|
20240222,141500,38808750,10990,10990,10990,10990,0
|
|
20240222,141400,38808750,10990,10990,10990,10990,0
|
|
20240222,141300,38808750,10990,10990,10990,10990,1
|
|
20240222,141200,38797760,10960,10960,10960,10960,0
|
|
20240222,141100,38797760,10960,10960,10960,10960,0
|
|
20240222,141000,38797760,10960,10960,10960,10960,0
|
|
20240222,140900,38797760,10960,10960,10960,10960,0
|
|
20240222,140800,38797760,10960,10960,10960,10960,0
|
|
20240222,140700,38797760,10960,10960,10960,10960,0
|
|
20240222,140600,38797760,10960,10960,10960,10960,0
|
|
20240222,140500,38797760,10960,10960,10960,10960,0
|
|
20240222,140400,38797760,10960,10960,10960,10960,0
|
|
20240222,140300,38797760,10960,10960,10960,10960,0
|
|
20240222,140200,38797760,10960,10960,10960,10960,0
|
|
20240222,140100,38797760,10960,10960,10960,10960,0
|
|
20240222,140000,38797760,10960,10960,10960,10960,0
|
|
20240222,135900,38797760,10960,10960,10960,10960,0
|
|
20240222,135800,38797760,10960,10960,10960,10960,0
|
|
20240222,135700,38797760,10960,10970,10970,10960,21
|
|
20240222,135600,38567570,10970,10970,10970,10970,0
|
|
20240222,135500,38567570,10970,10970,10970,10970,0
|
|
20240222,135400,38567570,10970,10970,10970,10970,0
|
|
20240222,135300,38567570,10970,10970,10970,10970,0
|
|
20240222,135200,38567570,10970,10970,10970,10970,0
|
|
20240222,135100,38567570,10970,10970,10970,10970,0
|
|
20240222,135000,38567570,10970,10970,10970,10970,0
|
|
20240222,134900,38567570,10970,10970,10970,10970,0
|
|
20240222,134800,38567570,10970,10970,10970,10970,0
|
|
20240222,134700,38567570,10970,10970,10970,10970,0
|
|
20240222,134600,38567570,10970,10970,10970,10970,0
|
|
20240222,134500,38567570,10970,10970,10970,10970,0
|
|
20240222,134400,38567570,10970,10970,10970,10970,0
|
|
20240222,134300,38567570,10970,10970,10970,10970,0
|
|
20240222,134200,38567570,10970,10970,10970,10970,0
|
|
20240222,134100,38567570,10970,10970,10970,10970,0
|
|
20240222,134000,38567570,10970,10970,10970,10970,0
|
|
20240222,133900,38567570,10970,10970,10970,10970,0
|
|
20240222,133800,38567570,10970,10970,10970,10970,0
|
|
20240222,133700,38567570,10970,10970,10970,10970,0
|
|
20240222,133600,38567570,10970,10970,10970,10970,0
|
|
20240222,133500,38567570,10970,10970,10970,10970,0
|
|
20240222,133400,38567570,10970,10970,10970,10970,0
|
|
20240222,133300,38567570,10970,10970,10970,10970,0
|
|
20240222,133200,38567570,10970,10970,10970,10970,2
|
|
20240222,133100,38545630,10970,10970,10970,10970,3
|
|
20240222,133000,38512720,10970,10980,10980,10970,97
|
|
20240222,132900,37447700,10980,10980,10980,10980,7
|
|
20240222,132800,37370840,11000,11000,11000,11000,0
|
|
20240222,132700,37370840,11000,11000,11000,11000,0
|
|
20240222,132600,37370840,11000,11000,11000,11000,0
|
|
20240222,132500,37370840,11000,11000,11000,11000,0
|
|
20240222,132400,37370840,11000,11000,11000,11000,0
|
|
20240222,132300,37370840,11000,11000,11000,11000,0
|
|
20240222,132200,37370840,11000,11000,11000,11000,0
|
|
20240222,132100,37370840,11000,11000,11000,11000,0
|
|
20240222,132000,37370840,11000,11000,11000,11000,0
|
|
20240222,131900,37370840,11000,11000,11000,11000,1
|
|
20240222,131800,37359840,11000,11000,11000,11000,0
|
|
20240222,131700,37359840,11000,11000,11000,11000,0
|
|
20240222,131600,37359840,11000,11000,11000,11000,0
|
|
20240222,131500,37359840,11000,11000,11000,11000,6
|
|
20240222,131400,37293840,11000,11000,11000,11000,0
|
|
20240222,131300,37293840,11000,11000,11000,11000,0
|
|
20240222,131200,37293840,11000,11000,11000,11000,0
|
|
20240222,131100,37293840,11000,11000,11000,11000,0
|
|
20240222,131000,37293840,11000,11000,11000,11000,0
|
|
20240222,130900,37293840,11000,11000,11000,11000,0
|
|
20240222,130800,37293840,11000,11000,11000,11000,0
|
|
20240222,130700,37293840,11000,11000,11000,11000,0
|
|
20240222,130600,37293840,11000,11000,11000,11000,0
|
|
20240222,130500,37293840,11000,11000,11000,11000,0
|
|
20240222,130400,37293840,11000,11000,11000,11000,0
|
|
20240222,130300,37293840,11000,11000,11000,11000,0
|
|
20240222,130200,37293840,11000,11000,11000,11000,8
|
|
20240222,130100,37205840,10970,10970,10970,10970,0
|
|
20240222,130000,37205840,10970,10970,10970,10970,0
|
|
20240222,125900,37205840,10970,10970,10970,10970,0
|
|
20240222,125800,37205840,10970,10970,10970,10970,0
|
|
20240222,125700,37205840,10970,10970,10970,10970,0
|
|
20240222,125600,37205840,10970,10970,10970,10970,0
|
|
20240222,125500,37205840,10970,10970,10970,10970,0
|
|
20240222,125400,37205840,10970,10970,10970,10970,0
|
|
20240222,125300,37205840,10970,10970,10970,10970,0
|
|
20240222,125200,37205840,10970,10970,10970,10970,0
|
|
20240222,125100,37205840,10970,10970,10970,10970,0
|
|
20240222,125000,37205840,10970,10970,10970,10970,0
|
|
20240222,124900,37205840,10970,10970,10970,10970,0
|
|
20240222,124800,37205840,10970,10970,10970,10970,0
|
|
20240222,124700,37205840,10970,10970,10970,10970,0
|
|
20240222,124600,37205840,10970,10970,10970,10970,0
|
|
20240222,124500,37205840,10970,10970,10970,10970,0
|
|
20240222,124400,37205840,10970,10970,10970,10970,0
|
|
20240222,124300,37205840,10970,10970,10970,10970,0
|
|
20240222,124200,37205840,10970,10970,10970,10970,0
|
|
20240222,124100,37205840,10970,10970,10970,10970,0
|
|
20240222,124000,37205840,10970,10970,10970,10970,0
|
|
20240222,123900,37205840,10970,10970,10970,10970,0
|
|
20240222,123800,37205840,10970,10970,10970,10970,0
|
|
20240222,123700,37205840,10970,10970,10970,10970,0
|
|
20240222,123600,37205840,10970,10970,10970,10970,0
|
|
20240222,123500,37205840,10970,10970,10970,10970,0
|
|
20240222,123400,37205840,10970,10970,10970,10970,0
|
|
20240222,123300,37205840,10970,10970,10970,10970,0
|
|
20240222,123200,37205840,10970,10970,10970,10970,0
|
|
20240222,123100,37205840,10970,10970,10970,10970,0
|
|
20240222,123000,37205840,10970,10970,10970,10970,0
|
|
20240222,122900,37205840,10970,10970,10970,10970,0
|
|
20240222,122800,37205840,10970,10970,10970,10970,0
|
|
20240222,122700,37205840,10970,10970,10970,10970,0
|
|
20240222,122600,37205840,10970,10970,10970,10970,0
|
|
20240222,122500,37205840,10970,10970,10970,10970,0
|
|
20240222,122400,37205840,10970,10970,10970,10970,0
|
|
20240222,122300,37205840,10970,10970,10970,10970,0
|
|
20240222,122200,37205840,10970,10970,10970,10970,0
|
|
20240222,122100,37205840,10970,10970,10970,10970,0
|
|
20240222,122000,37205840,10970,10970,10970,10970,0
|
|
20240222,121900,37205840,10970,10970,10970,10970,0
|
|
20240222,121800,37205840,10970,10970,10970,10970,0
|
|
20240222,121700,37205840,10970,10970,10970,10970,0
|
|
20240222,121600,37205840,10970,10970,10970,10970,0
|
|
20240222,121500,37205840,10970,10970,10970,10970,0
|
|
20240222,121400,37205840,10970,10970,10970,10970,0
|
|
20240222,121300,37205840,10970,10970,10970,10970,0
|
|
20240222,121200,37205840,10970,10970,10970,10970,0
|
|
20240222,121100,37205840,10970,10970,10970,10970,0
|
|
20240222,121000,37205840,10970,10970,10970,10970,1
|
|
20240222,120900,37194870,10960,10960,10960,10960,0
|
|
20240222,120800,37194870,10960,10960,10960,10960,0
|
|
20240222,120700,37194870,10960,10960,10960,10960,0
|
|
20240222,120600,37194870,10960,10960,10960,10960,0
|
|
20240222,120500,37194870,10960,10970,10970,10960,2
|
|
20240222,120400,37172940,11000,11000,11000,11000,0
|
|
20240222,120300,37172940,11000,10970,11000,10950,50
|
|
20240222,120200,36623070,10970,10970,10970,10970,0
|
|
20240222,120100,36623070,10970,10970,10970,10970,2
|
|
20240222,120000,36601130,10950,10950,10950,10950,0
|
|
20240222,115900,36601130,10950,10950,10950,10950,0
|
|
20240222,115800,36601130,10950,10950,10950,10950,0
|
|
20240222,115700,36601130,10950,10950,10950,10950,0
|
|
20240222,115600,36601130,10950,10950,10950,10950,0
|
|
20240222,115500,36601130,10950,10950,10950,10950,1
|
|
20240222,115400,36590180,10960,10960,10960,10960,0
|
|
20240222,115300,36590180,10960,10960,10960,10960,1
|
|
20240222,115200,36579220,10950,10950,10950,10950,0
|
|
20240222,115100,36579220,10950,10960,11000,10950,434
|
|
20240222,115000,31807060,10950,10950,10950,10950,0
|
|
20240222,114900,31807060,10950,10950,10950,10950,1
|
|
20240222,114800,31796110,10950,10950,10950,10950,104
|
|
20240222,114700,30657310,10950,10950,10950,10950,0
|
|
20240222,114600,30657310,10950,10950,10950,10950,0
|
|
20240222,114500,30657310,10950,10950,10950,10950,0
|
|
20240222,114400,30657310,10950,10950,10950,10950,97
|
|
20240222,114300,29595160,10950,10950,10950,10950,0
|
|
20240222,114200,29595160,10950,10960,10960,10950,2
|
|
20240222,114100,29573250,10960,10960,10960,10960,0
|
|
20240222,114000,29573250,10960,10960,10960,10960,0
|
|
20240222,113900,29573250,10960,10960,10960,10960,0
|
|
20240222,113800,29573250,10960,10960,10960,10960,0
|
|
20240222,113700,29573250,10960,10960,10960,10960,1
|
|
20240222,113600,29562290,10960,10960,10960,10960,0
|
|
20240222,113500,29562290,10960,10960,10960,10960,5
|
|
20240222,113400,29507490,10950,10950,10960,10950,34
|
|
20240222,113300,29134890,10950,10960,10960,10950,29
|
|
20240222,113200,28817060,10960,10960,10960,10960,0
|
|
20240222,113100,28817060,10960,10960,10960,10960,0
|
|
20240222,113000,28817060,10960,10960,10960,10960,0
|
|
20240222,112900,28817060,10960,10990,10990,10960,524
|
|
20240222,112800,23059020,10960,10960,10960,10960,0
|
|
20240222,112700,23059020,10960,10960,10960,10960,0
|
|
20240222,112600,23059020,10960,11000,11000,10960,404
|
|
20240222,112500,18616790,11000,11000,11000,11000,77
|
|
20240222,112400,17769790,11000,11000,11000,11000,0
|
|
20240222,112300,17769790,11000,11000,11000,11000,0
|
|
20240222,112200,17769790,11000,11000,11000,11000,51
|
|
20240222,112100,17208790,11000,11000,11000,11000,3
|
|
20240222,112000,17175790,11000,11020,11020,11000,71
|
|
20240222,111900,16394770,11030,11030,11030,11030,0
|
|
20240222,111800,16394770,11030,11030,11030,11030,0
|
|
20240222,111700,16394770,11030,11030,11030,11030,0
|
|
20240222,111600,16394770,11030,11030,11030,11030,1
|
|
20240222,111500,16383740,11010,11010,11010,11010,0
|
|
20240222,111400,16383740,11010,11010,11010,11010,0
|
|
20240222,111300,16383740,11010,11010,11010,11010,0
|
|
20240222,111200,16383740,11010,11010,11010,11010,4
|
|
20240222,111100,16339700,11000,11000,11000,11000,0
|
|
20240222,111000,16339700,11000,11000,11000,11000,0
|
|
20240222,110900,16339700,11000,11000,11000,11000,0
|
|
20240222,110800,16339700,11000,11000,11000,11000,0
|
|
20240222,110700,16339700,11000,11000,11000,11000,1
|
|
20240222,110600,16328700,10990,10990,10990,10990,0
|
|
20240222,110500,16328700,10990,10990,10990,10990,0
|
|
20240222,110400,16328700,10990,10990,10990,10990,0
|
|
20240222,110300,16328700,10990,10990,10990,10990,0
|
|
20240222,110200,16328700,10990,10990,10990,10990,0
|
|
20240222,110100,16328700,10990,10990,10990,10990,10
|
|
20240222,110000,16218800,10990,10990,10990,10990,10
|
|
20240222,105900,16108900,10990,10990,10990,10990,0
|
|
20240222,105800,16108900,10990,10990,10990,10990,0
|
|
20240222,105700,16108900,10990,10990,10990,10990,0
|
|
20240222,105600,16108900,10990,10990,10990,10990,0
|
|
20240222,105500,16108900,10990,10970,10990,10970,14
|
|
20240222,105400,15955080,10970,10970,10970,10970,1
|
|
20240222,105300,15944110,10970,10970,10970,10970,1
|
|
20240222,105200,15933140,10970,10980,10980,10970,30
|
|
20240222,105100,15603980,10970,10970,10970,10970,0
|
|
20240222,105000,15603980,10970,10970,10970,10970,0
|
|
20240222,104900,15603980,10970,10970,10970,10970,0
|
|
20240222,104800,15603980,10970,10970,10970,10970,0
|
|
20240222,104700,15603980,10970,10970,10970,10970,0
|
|
20240222,104600,15603980,10970,10970,10970,10970,0
|
|
20240222,104500,15603980,10970,10970,10970,10970,0
|
|
20240222,104400,15603980,10970,10970,10970,10970,0
|
|
20240222,104300,15603980,10970,10970,10970,10970,0
|
|
20240222,104200,15603980,10970,10970,10970,10970,0
|
|
20240222,104100,15603980,10970,10970,10970,10970,0
|
|
20240222,104000,15603980,10970,10970,10970,10970,13
|
|
20240222,103900,15461370,11010,11010,11010,11010,0
|
|
20240222,103800,15461370,11010,11010,11010,11010,0
|
|
20240222,103700,15461370,11010,11010,11010,11010,0
|
|
20240222,103600,15461370,11010,11010,11010,11010,0
|
|
20240222,103500,15461370,11010,11010,11010,11010,0
|
|
20240222,103400,15461370,11010,11010,11010,11010,0
|
|
20240222,103300,15461370,11010,11010,11010,11010,0
|
|
20240222,103200,15461370,11010,10990,11010,10990,2
|
|
20240222,103100,15439370,11000,11000,11000,11000,1
|
|
20240222,103000,15428370,10970,10970,10970,10970,10
|
|
20240222,102900,15318670,10970,10990,10990,10970,20
|
|
20240222,102800,15099120,10990,10990,10990,10990,0
|
|
20240222,102700,15099120,10990,10990,10990,10990,1
|
|
20240222,102600,15088130,10990,10990,10990,10990,0
|
|
20240222,102500,15088130,10990,10990,10990,10990,0
|
|
20240222,102400,15088130,10990,10990,10990,10990,0
|
|
20240222,102300,15088130,10990,10990,10990,10990,0
|
|
20240222,102200,15088130,10990,10990,10990,10990,0
|
|
20240222,102100,15088130,10990,10990,10990,10990,0
|
|
20240222,102000,15088130,10990,10980,10990,10980,44
|
|
20240222,101900,14604650,10970,10970,10970,10970,10
|
|
20240222,101800,14494950,10970,10990,10990,10970,272
|
|
20240222,101700,11506110,10970,10970,10970,10970,0
|
|
20240222,101600,11506110,10970,10970,10970,10970,0
|
|
20240222,101500,11506110,10970,10970,10970,10970,0
|
|
20240222,101400,11506110,10970,10970,10970,10970,0
|
|
20240222,101300,11506110,10970,10970,10970,10970,0
|
|
20240222,101200,11506110,10970,10970,10970,10970,0
|
|
20240222,101100,11506110,10970,10970,10970,10970,1
|
|
20240222,101000,11495140,10970,10970,10970,10970,21
|
|
20240222,100900,11264770,10970,10970,10970,10970,20
|
|
20240222,100800,11045370,10970,11010,11010,10970,526
|
|
20240222,100700,5262260,11010,11010,11010,11010,0
|
|
20240222,100600,5262260,11010,11010,11010,11010,0
|
|
20240222,100500,5262260,11010,11010,11010,11010,0
|
|
20240222,100400,5262260,11010,11010,11010,11010,0
|
|
20240222,100300,5262260,11010,11010,11010,11010,0
|
|
20240222,100200,5262260,11010,11010,11010,11010,1
|
|
20240222,100100,5251250,11030,11030,11030,11030,99
|
|
20240222,100000,4159280,11040,11040,11040,11040,0
|
|
20240222,095900,4159280,11040,11040,11040,11040,15
|
|
20240222,095800,3993680,11050,11050,11050,11050,0
|
|
20240222,095700,3993680,11050,11050,11050,11050,0
|
|
20240222,095600,3993680,11050,11050,11050,11050,0
|
|
20240222,095500,3993680,11050,11050,11050,11050,0
|
|
20240222,095400,3993680,11050,11060,11060,11050,18
|
|
20240222,095300,3794610,11050,11050,11050,11050,0
|
|
20240222,095200,3794610,11050,11050,11050,11050,0
|
|
20240222,095100,3794610,11050,11050,11050,11050,0
|
|
20240222,095000,3794610,11050,11050,11050,11050,0
|
|
20240222,094900,3794610,11050,11050,11050,11050,0
|
|
20240222,094800,3794610,11050,11050,11050,11050,1
|
|
20240222,094700,3783560,11060,11060,11060,11060,0
|
|
20240222,094600,3783560,11060,11070,11080,11060,119
|
|
20240222,094500,2465310,11070,11070,11070,11070,0
|
|
20240222,094400,2465310,11070,11070,11070,11070,0
|
|
20240222,094300,2465310,11070,11070,11070,11070,0
|
|
20240222,094200,2465310,11070,11070,11070,11070,0
|
|
20240222,094100,2465310,11070,11070,11070,11070,14
|
|
20240222,094000,2310330,11080,11080,11080,11080,20
|
|
20240222,093900,2088730,11080,11080,11080,11080,0
|
|
20240222,093800,2088730,11080,11080,11080,11080,1
|
|
20240222,093700,2077650,11080,11020,11080,11020,51
|
|
20240222,093600,1515480,11030,11030,11030,11030,0
|
|
20240222,093500,1515480,11030,11090,11090,11030,12
|
|
20240222,093400,1382460,11090,11090,11090,11090,7
|
|
20240222,093300,1304830,11090,11090,11090,11090,0
|
|
20240222,093200,1304830,11090,11090,11090,11090,0
|
|
20240222,093100,1304830,11090,11090,11090,11090,10
|
|
20240222,093000,1193930,11100,11100,11100,11100,0
|
|
20240222,092900,1193930,11100,11100,11100,11100,0
|
|
20240222,092800,1193930,11100,11030,11100,11030,30
|
|
20240222,092700,861300,11010,11010,11010,11010,0
|
|
20240222,092600,861300,11010,11010,11010,11010,0
|
|
20240222,092500,861300,11010,11010,11010,11010,0
|
|
20240222,092400,861300,11010,11010,11010,11010,0
|
|
20240222,092300,861300,11010,11010,11010,11010,0
|
|
20240222,092200,861300,11010,11010,11010,11010,0
|
|
20240222,092100,861300,11010,11010,11010,11010,0
|
|
20240222,092000,861300,11010,11010,11010,11010,0
|
|
20240222,091900,861300,11010,11010,11010,11010,0
|
|
20240222,091800,861300,11010,11010,11010,11010,0
|
|
20240222,091700,861300,11010,11010,11010,11010,0
|
|
20240222,091600,861300,11010,11010,11010,11010,0
|
|
20240222,091500,861300,11010,11010,11010,11010,0
|
|
20240222,091400,861300,11010,11010,11010,11010,0
|
|
20240222,091300,861300,11010,11010,11010,11010,0
|
|
20240222,091200,861300,11010,11010,11010,11010,0
|
|
20240222,091100,861300,11010,11010,11010,11010,0
|
|
20240222,091000,861300,11010,11010,11010,11010,0
|
|
20240222,090900,861300,11010,11010,11010,11010,0
|
|
20240222,090800,861300,11010,11010,11010,11010,0
|
|
20240222,090700,861300,11010,11010,11010,11010,0
|
|
20240222,090600,861300,11010,11010,11010,11010,2
|
|
20240222,090500,839280,11010,11010,11010,11010,0
|
|
20240222,090400,839280,11010,11010,11010,11010,0
|
|
20240222,090300,839280,11010,11010,11010,11010,7
|
|
20240222,090200,762210,11010,11010,11010,11010,0
|
|
20240222,090100,762210,11010,11070,11070,11010,33
|
|
20240222,090000,398520,11070,11070,11070,11070,36
|