580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183700,116985120,11050,11050,11050,11050,795
|
|
20240223,183600,116985120,11050,11050,11050,11050,0
|
|
20240223,183500,116985120,11050,11050,11050,11050,0
|
|
20240223,183400,116985120,11050,11050,11050,11050,0
|
|
20240223,183300,116985120,11050,11050,11050,11050,0
|
|
20240223,183200,116985120,11050,11050,11050,11050,0
|
|
20240223,183100,116985120,11050,11050,11050,11050,0
|
|
20240223,183000,116985120,11050,11050,11050,11050,0
|
|
20240223,182900,116985120,11050,11050,11050,11050,0
|
|
20240223,182800,116985120,11050,11050,11050,11050,0
|
|
20240223,182700,116985120,11050,11050,11050,11050,0
|
|
20240223,182600,116985120,11050,11050,11050,11050,0
|
|
20240223,182500,116985120,11050,11050,11050,11050,0
|
|
20240223,182400,116985120,11050,11050,11050,11050,0
|
|
20240223,182300,116985120,11050,11050,11050,11050,0
|
|
20240223,182200,116985120,11050,11050,11050,11050,0
|
|
20240223,182100,116985120,11050,11050,11050,11050,0
|
|
20240223,182000,116985120,11050,11050,11050,11050,0
|
|
20240223,181900,116985120,11050,11050,11050,11050,0
|
|
20240223,181800,116985120,11050,11050,11050,11050,0
|
|
20240223,181700,116985120,11050,11050,11050,11050,0
|
|
20240223,181600,116985120,11050,11050,11050,11050,0
|
|
20240223,181500,116985120,11050,11050,11050,11050,0
|
|
20240223,181400,116985120,11050,11050,11050,11050,0
|
|
20240223,181300,116985120,11050,11050,11050,11050,0
|
|
20240223,181200,116985120,11050,11050,11050,11050,0
|
|
20240223,181100,116985120,11050,11050,11050,11050,0
|
|
20240223,181000,116985120,11050,11050,11050,11050,0
|
|
20240223,180900,116985120,11050,11050,11050,11050,0
|
|
20240223,180800,116985120,11050,11050,11050,11050,0
|
|
20240223,180700,116985120,11050,11050,11050,11050,795
|
|
20240223,180600,116985120,11050,11050,11050,11050,0
|
|
20240223,180500,116985120,11050,11050,11050,11050,0
|
|
20240223,180400,116985120,11050,11050,11050,11050,0
|
|
20240223,180300,116985120,11050,11050,11050,11050,0
|
|
20240223,180200,116985120,11050,11050,11050,11050,0
|
|
20240223,180100,116985120,11050,11050,11050,11050,0
|
|
20240223,180000,116985120,11050,11050,11050,11050,0
|
|
20240223,175900,116985120,11050,11050,11050,11050,0
|
|
20240223,175800,116985120,11050,11050,11050,11050,0
|
|
20240223,175700,116985120,11050,11050,11050,11050,0
|
|
20240223,175600,116985120,11050,11050,11050,11050,0
|
|
20240223,175500,116985120,11050,11050,11050,11050,0
|
|
20240223,175400,116985120,11050,11050,11050,11050,0
|
|
20240223,175300,116985120,11050,11050,11050,11050,0
|
|
20240223,175200,116985120,11050,11050,11050,11050,0
|
|
20240223,175100,116985120,11050,11050,11050,11050,0
|
|
20240223,175000,116985120,11050,11050,11050,11050,0
|
|
20240223,174900,116985120,11050,11050,11050,11050,0
|
|
20240223,174800,116985120,11050,11050,11050,11050,0
|
|
20240223,174700,116985120,11050,11050,11050,11050,0
|
|
20240223,174600,116985120,11050,11050,11050,11050,0
|
|
20240223,174500,116985120,11050,11050,11050,11050,0
|
|
20240223,174400,116985120,11050,11050,11050,11050,0
|
|
20240223,174300,116985120,11050,11050,11050,11050,0
|
|
20240223,174200,116985120,11050,11050,11050,11050,0
|
|
20240223,174100,116985120,11050,11050,11050,11050,0
|
|
20240223,174000,116985120,11050,11050,11050,11050,0
|
|
20240223,173900,116985120,11050,11050,11050,11050,0
|
|
20240223,173800,116985120,11050,11050,11050,11050,0
|
|
20240223,173700,116985120,11050,11050,11050,11050,795
|
|
20240223,173600,116985120,11050,11050,11050,11050,0
|
|
20240223,173500,116985120,11050,11050,11050,11050,0
|
|
20240223,173400,116985120,11050,11050,11050,11050,0
|
|
20240223,173300,116985120,11050,11050,11050,11050,0
|
|
20240223,173200,116985120,11050,11050,11050,11050,0
|
|
20240223,173100,116985120,11050,11050,11050,11050,0
|
|
20240223,173000,116985120,11050,11050,11050,11050,0
|
|
20240223,172900,116985120,11050,11050,11050,11050,0
|
|
20240223,172800,116985120,11050,11050,11050,11050,0
|
|
20240223,172700,116985120,11050,11050,11050,11050,0
|
|
20240223,172600,116985120,11050,11050,11050,11050,0
|
|
20240223,172500,116985120,11050,11050,11050,11050,0
|
|
20240223,172400,116985120,11050,11050,11050,11050,0
|
|
20240223,172300,116985120,11050,11050,11050,11050,0
|
|
20240223,172200,116985120,11050,11050,11050,11050,0
|
|
20240223,172100,116985120,11050,11050,11050,11050,0
|
|
20240223,172000,116985120,11050,11050,11050,11050,0
|
|
20240223,171900,116985120,11050,11050,11050,11050,0
|
|
20240223,171800,116985120,11050,11050,11050,11050,0
|
|
20240223,171700,116985120,11050,11050,11050,11050,0
|
|
20240223,171600,116985120,11050,11050,11050,11050,0
|
|
20240223,171500,116985120,11050,11050,11050,11050,0
|
|
20240223,171400,116985120,11050,11050,11050,11050,0
|
|
20240223,171300,116985120,11050,11050,11050,11050,0
|
|
20240223,171200,116985120,11050,11050,11050,11050,0
|
|
20240223,171100,116985120,11050,11050,11050,11050,0
|
|
20240223,171000,116985120,11050,11050,11050,11050,0
|
|
20240223,170900,116985120,11050,11050,11050,11050,0
|
|
20240223,170800,116985120,11050,11050,11050,11050,0
|
|
20240223,170700,116985120,11050,11050,11050,11050,795
|
|
20240223,170600,116985120,11050,11050,11050,11050,0
|
|
20240223,170500,116985120,11050,11050,11050,11050,0
|
|
20240223,170400,116985120,11050,11050,11050,11050,0
|
|
20240223,170300,116985120,11050,11050,11050,11050,0
|
|
20240223,170200,116985120,11050,11050,11050,11050,0
|
|
20240223,170100,116985120,11050,11050,11050,11050,0
|
|
20240223,170000,116985120,11050,11050,11050,11050,0
|
|
20240223,165900,116985120,11050,11050,11050,11050,0
|
|
20240223,165800,116985120,11050,11050,11050,11050,0
|
|
20240223,165700,116985120,11050,11050,11050,11050,0
|
|
20240223,165600,116985120,11050,11050,11050,11050,0
|
|
20240223,165500,116985120,11050,11050,11050,11050,0
|
|
20240223,165400,116985120,11050,11050,11050,11050,0
|
|
20240223,165300,116985120,11050,11050,11050,11050,0
|
|
20240223,165200,116985120,11050,11050,11050,11050,0
|
|
20240223,165100,116985120,11050,11050,11050,11050,0
|
|
20240223,165000,116985120,11050,11050,11050,11050,0
|
|
20240223,164900,116985120,11050,11050,11050,11050,0
|
|
20240223,164800,116985120,11050,11050,11050,11050,0
|
|
20240223,164700,116985120,11050,11050,11050,11050,0
|
|
20240223,164600,116985120,11050,11050,11050,11050,0
|
|
20240223,164500,116985120,11050,11050,11050,11050,0
|
|
20240223,164400,116985120,11050,11050,11050,11050,0
|
|
20240223,164300,116985120,11050,11050,11050,11050,0
|
|
20240223,164200,116985120,11050,11050,11050,11050,0
|
|
20240223,164100,116985120,11050,11050,11050,11050,0
|
|
20240223,164000,116985120,11050,11050,11050,11050,0
|
|
20240223,163900,116985120,11050,11050,11050,11050,0
|
|
20240223,163800,116985120,11050,11050,11050,11050,0
|
|
20240223,163700,116985120,11050,11050,11050,11050,795
|
|
20240223,163600,116985120,11050,11050,11050,11050,0
|
|
20240223,163500,116985120,11050,11050,11050,11050,0
|
|
20240223,163400,116985120,11050,11050,11050,11050,0
|
|
20240223,163300,116985120,11050,11050,11050,11050,0
|
|
20240223,163200,116985120,11050,11050,11050,11050,0
|
|
20240223,163100,116985120,11050,11050,11050,11050,0
|
|
20240223,163000,116985120,11050,11050,11050,11050,0
|
|
20240223,162900,116985120,11050,11050,11050,11050,0
|
|
20240223,162800,116985120,11050,11050,11050,11050,0
|
|
20240223,162700,116985120,11050,11050,11050,11050,0
|
|
20240223,162600,116985120,11050,11050,11050,11050,0
|
|
20240223,162500,116985120,11050,11050,11050,11050,0
|
|
20240223,162400,116985120,11050,11050,11050,11050,0
|
|
20240223,162300,116985120,11050,11050,11050,11050,0
|
|
20240223,162200,116985120,11050,11050,11050,11050,0
|
|
20240223,162100,116985120,11050,11050,11050,11050,0
|
|
20240223,162000,116985120,11050,11050,11050,11050,0
|
|
20240223,161900,116985120,11050,11050,11050,11050,0
|
|
20240223,161800,116985120,11050,11050,11050,11050,0
|
|
20240223,161700,116985120,11050,11050,11050,11050,0
|
|
20240223,161600,116985120,11050,11050,11050,11050,0
|
|
20240223,161500,116985120,11050,11050,11050,11050,0
|
|
20240223,161400,116985120,11050,11050,11050,11050,0
|
|
20240223,161300,116985120,11050,11050,11050,11050,0
|
|
20240223,161200,116985120,11050,11050,11050,11050,0
|
|
20240223,161100,116985120,11050,11050,11050,11050,0
|
|
20240223,161000,116985120,11050,11050,11050,11050,0
|
|
20240223,160900,116985120,11050,11050,11050,11050,0
|
|
20240223,160800,116985120,11050,11050,11050,11050,0
|
|
20240223,160700,116985120,11050,11050,11050,11050,795
|
|
20240223,160600,116985120,11050,11050,11050,11050,0
|
|
20240223,160500,116985120,11050,11050,11050,11050,0
|
|
20240223,160400,116985120,11050,11050,11050,11050,0
|
|
20240223,160300,116985120,11050,11050,11050,11050,0
|
|
20240223,160200,116985120,11050,11050,11050,11050,0
|
|
20240223,160100,116985120,11050,11050,11050,11050,0
|
|
20240223,160000,116985120,11050,11050,11050,11050,0
|
|
20240223,155900,116985120,11050,11050,11050,11050,0
|
|
20240223,155800,116985120,11050,11050,11050,11050,0
|
|
20240223,155700,116985120,11050,11050,11050,11050,0
|
|
20240223,155600,116985120,11050,11050,11050,11050,0
|
|
20240223,155500,116985120,11050,11050,11050,11050,0
|
|
20240223,155400,116985120,11050,11050,11050,11050,0
|
|
20240223,155300,116985120,11050,11050,11050,11050,0
|
|
20240223,155200,116985120,11050,11050,11050,11050,0
|
|
20240223,155100,116985120,11050,11050,11050,11050,0
|
|
20240223,155000,116985120,11050,11050,11050,11050,0
|
|
20240223,154900,116985120,11050,11050,11050,11050,0
|
|
20240223,154800,116985120,11050,11050,11050,11050,0
|
|
20240223,154700,116985120,11050,11050,11050,11050,0
|
|
20240223,154600,116985120,11050,11050,11050,11050,0
|
|
20240223,154500,116985120,11050,11050,11050,11050,0
|
|
20240223,154400,116985120,11050,11050,11050,11050,0
|
|
20240223,154300,116985120,11050,11050,11050,11050,0
|
|
20240223,154200,116985120,11050,11050,11050,11050,0
|
|
20240223,154100,116985120,11050,11050,11050,11050,0
|
|
20240223,154000,116985120,11050,11050,11050,11050,0
|
|
20240223,153900,116985120,11050,11050,11050,11050,0
|
|
20240223,153800,116985120,11050,11050,11050,11050,0
|
|
20240223,153700,116985120,11050,11050,11050,11050,795
|
|
20240223,153600,116985120,11050,11050,11050,11050,0
|
|
20240223,153500,116985120,11050,11050,11050,11050,0
|
|
20240223,153400,116985120,11050,11050,11050,11050,0
|
|
20240223,153300,116985120,11050,11050,11050,11050,0
|
|
20240223,153200,116985120,11050,11050,11050,11050,0
|
|
20240223,153100,116985120,11050,11050,11050,11050,0
|
|
20240223,153000,116985120,11050,11050,11050,11050,795
|
|
20240223,152900,108200370,10930,10930,10930,10930,0
|
|
20240223,152800,108200370,10930,10930,10930,10930,0
|
|
20240223,152700,108200370,10930,10930,10930,10930,0
|
|
20240223,152600,108200370,10930,10930,10930,10930,0
|
|
20240223,152500,108200370,10930,10930,10930,10930,0
|
|
20240223,152400,108200370,10930,10930,10930,10930,0
|
|
20240223,152300,108200370,10930,10930,10930,10930,0
|
|
20240223,152200,108200370,10930,10930,10930,10930,0
|
|
20240223,152100,108200370,10930,10930,10930,10930,0
|
|
20240223,152000,108200370,10930,10930,10930,10930,0
|
|
20240223,151900,108200370,10930,10930,10930,10930,20
|
|
20240223,151800,107981770,10930,10930,10930,10930,21
|
|
20240223,151700,107752240,10930,10920,10930,10920,219
|
|
20240223,151600,105358940,10920,10930,10930,10920,223
|
|
20240223,151500,102923370,10930,10930,10930,10930,247
|
|
20240223,151400,100223660,10930,10950,10950,10930,339
|
|
20240223,151300,96512960,10950,10960,10960,10950,705
|
|
20240223,151200,88791850,10960,10960,10960,10960,291
|
|
20240223,151100,85602490,10960,10980,10980,10960,519
|
|
20240223,151000,79908590,10980,10980,10980,10980,54
|
|
20240223,150900,79315670,10980,10990,10990,10980,6
|
|
20240223,150800,79249740,10980,10980,10980,10980,0
|
|
20240223,150700,79249740,10980,10980,10980,10980,0
|
|
20240223,150600,79249740,10980,10980,10980,10980,0
|
|
20240223,150500,79249740,10980,10980,10980,10980,0
|
|
20240223,150400,79249740,10980,10980,10980,10980,0
|
|
20240223,150300,79249740,10980,10980,10980,10980,0
|
|
20240223,150200,79249740,10980,10980,10980,10980,0
|
|
20240223,150100,79249740,10980,10990,10990,10980,227
|
|
20240223,150000,76755030,10990,11000,11000,10990,179
|
|
20240223,145900,74786090,11040,11040,11040,11040,0
|
|
20240223,145800,74786090,11040,11040,11040,11040,0
|
|
20240223,145700,74786090,11040,11040,11040,11040,0
|
|
20240223,145600,74786090,11040,11040,11040,11040,0
|
|
20240223,145500,74786090,11040,11040,11040,11040,0
|
|
20240223,145400,74786090,11040,11040,11040,11040,0
|
|
20240223,145300,74786090,11040,11040,11040,11040,1
|
|
20240223,145200,74775050,11000,11000,11000,11000,0
|
|
20240223,145100,74775050,11000,11000,11000,11000,0
|
|
20240223,145000,74775050,11000,11000,11000,11000,0
|
|
20240223,144900,74775050,11000,11000,11000,11000,0
|
|
20240223,144800,74775050,11000,11000,11000,11000,0
|
|
20240223,144700,74775050,11000,11000,11000,11000,0
|
|
20240223,144600,74775050,11000,11000,11000,11000,0
|
|
20240223,144500,74775050,11000,11000,11000,11000,1
|
|
20240223,144400,74764050,11000,11000,11000,11000,10
|
|
20240223,144300,74654050,11000,11000,11000,11000,0
|
|
20240223,144200,74654050,11000,11000,11000,11000,0
|
|
20240223,144100,74654050,11000,11000,11000,11000,0
|
|
20240223,144000,74654050,11000,11010,11010,11000,180
|
|
20240223,143900,72672370,11010,11010,11010,11010,0
|
|
20240223,143800,72672370,11010,11010,11010,11010,0
|
|
20240223,143700,72672370,11010,11010,11010,11010,0
|
|
20240223,143600,72672370,11010,11010,11010,11010,0
|
|
20240223,143500,72672370,11010,11010,11010,11010,0
|
|
20240223,143400,72672370,11010,11010,11010,11010,0
|
|
20240223,143300,72672370,11010,11010,11010,11010,0
|
|
20240223,143200,72672370,11010,11010,11010,11010,0
|
|
20240223,143100,72672370,11010,11010,11010,11010,0
|
|
20240223,143000,72672370,11010,11010,11010,11010,0
|
|
20240223,142900,72672370,11010,11010,11010,11010,0
|
|
20240223,142800,72672370,11010,11010,11010,11010,0
|
|
20240223,142700,72672370,11010,11010,11010,11010,0
|
|
20240223,142600,72672370,11010,11010,11010,11010,0
|
|
20240223,142500,72672370,11010,11010,11010,11010,0
|
|
20240223,142400,72672370,11010,11010,11010,11010,0
|
|
20240223,142300,72672370,11010,11010,11010,11010,21
|
|
20240223,142200,72441160,11010,11010,11010,11010,0
|
|
20240223,142100,72441160,11010,11010,11010,11010,0
|
|
20240223,142000,72441160,11010,11010,11010,11010,0
|
|
20240223,141900,72441160,11010,11010,11010,11010,0
|
|
20240223,141800,72441160,11010,11010,11010,11010,0
|
|
20240223,141700,72441160,11010,11010,11010,11010,0
|
|
20240223,141600,72441160,11010,11010,11010,11010,0
|
|
20240223,141500,72441160,11010,11010,11010,11010,0
|
|
20240223,141400,72441160,11010,11010,11010,11010,0
|
|
20240223,141300,72441160,11010,11010,11010,11010,0
|
|
20240223,141200,72441160,11010,11010,11010,11010,0
|
|
20240223,141100,72441160,11010,11010,11010,11010,0
|
|
20240223,141000,72441160,11010,11010,11010,11010,0
|
|
20240223,140900,72441160,11010,11010,11010,11010,0
|
|
20240223,140800,72441160,11010,11010,11010,11010,0
|
|
20240223,140700,72441160,11010,11010,11010,11010,0
|
|
20240223,140600,72441160,11010,11010,11010,11010,0
|
|
20240223,140500,72441160,11010,11010,11010,11010,0
|
|
20240223,140400,72441160,11010,11010,11010,11010,0
|
|
20240223,140300,72441160,11010,11010,11010,11010,0
|
|
20240223,140200,72441160,11010,11010,11010,11010,0
|
|
20240223,140100,72441160,11010,11010,11010,11010,0
|
|
20240223,140000,72441160,11010,11000,11010,11000,9
|
|
20240223,135900,72342110,10990,10990,10990,10990,0
|
|
20240223,135800,72342110,10990,10990,10990,10990,0
|
|
20240223,135700,72342110,10990,10990,10990,10990,0
|
|
20240223,135600,72342110,10990,10990,10990,10990,0
|
|
20240223,135500,72342110,10990,10990,10990,10990,19
|
|
20240223,135400,72133300,10980,10980,10980,10980,0
|
|
20240223,135300,72133300,10980,10980,10980,10980,0
|
|
20240223,135200,72133300,10980,10980,10980,10980,0
|
|
20240223,135100,72133300,10980,10980,10980,10980,0
|
|
20240223,135000,72133300,10980,10980,10980,10980,9
|
|
20240223,134900,72034480,10990,10990,10990,10990,0
|
|
20240223,134800,72034480,10990,10990,10990,10990,0
|
|
20240223,134700,72034480,10990,10990,10990,10990,0
|
|
20240223,134600,72034480,10990,10990,10990,10990,9
|
|
20240223,134500,71935570,10970,10970,10970,10970,0
|
|
20240223,134400,71935570,10970,10970,10970,10970,0
|
|
20240223,134300,71935570,10970,10970,10970,10970,0
|
|
20240223,134200,71935570,10970,10970,10970,10970,0
|
|
20240223,134100,71935570,10970,10970,10970,10970,0
|
|
20240223,134000,71935570,10970,10970,10970,10970,0
|
|
20240223,133900,71935570,10970,10970,10970,10970,0
|
|
20240223,133800,71935570,10970,10970,10970,10970,0
|
|
20240223,133700,71935570,10970,10970,10970,10970,0
|
|
20240223,133600,71935570,10970,10970,10970,10970,0
|
|
20240223,133500,71935570,10970,10970,10970,10970,0
|
|
20240223,133400,71935570,10970,10970,10970,10970,0
|
|
20240223,133300,71935570,10970,10970,10970,10970,0
|
|
20240223,133200,71935570,10970,10970,10970,10970,5
|
|
20240223,133100,71880720,10970,10970,10970,10970,0
|
|
20240223,133000,71880720,10970,10970,10970,10970,0
|
|
20240223,132900,71880720,10970,10970,10970,10970,0
|
|
20240223,132800,71880720,10970,10970,10970,10970,0
|
|
20240223,132700,71880720,10970,10970,10970,10970,0
|
|
20240223,132600,71880720,10970,10970,10970,10970,0
|
|
20240223,132500,71880720,10970,10970,10970,10970,0
|
|
20240223,132400,71880720,10970,10990,10990,10970,106
|
|
20240223,132300,70715900,10970,10970,10970,10970,0
|
|
20240223,132200,70715900,10970,10970,10970,10970,0
|
|
20240223,132100,70715900,10970,10970,10970,10970,0
|
|
20240223,132000,70715900,10970,10970,10970,10970,0
|
|
20240223,131900,70715900,10970,10970,10970,10970,0
|
|
20240223,131800,70715900,10970,10970,10970,10970,0
|
|
20240223,131700,70715900,10970,10970,10970,10970,0
|
|
20240223,131600,70715900,10970,10970,10970,10970,0
|
|
20240223,131500,70715900,10970,10970,10970,10970,0
|
|
20240223,131400,70715900,10970,10970,10970,10970,0
|
|
20240223,131300,70715900,10970,10970,10970,10970,0
|
|
20240223,131200,70715900,10970,10970,10970,10970,0
|
|
20240223,131100,70715900,10970,10970,10970,10970,0
|
|
20240223,131000,70715900,10970,10970,10970,10970,0
|
|
20240223,130900,70715900,10970,10970,10970,10970,0
|
|
20240223,130800,70715900,10970,10970,10970,10970,0
|
|
20240223,130700,70715900,10970,10970,10970,10970,0
|
|
20240223,130600,70715900,10970,10970,10970,10970,0
|
|
20240223,130500,70715900,10970,10970,10970,10970,0
|
|
20240223,130400,70715900,10970,10970,10970,10970,0
|
|
20240223,130300,70715900,10970,10970,10970,10970,0
|
|
20240223,130200,70715900,10970,10970,10970,10970,1
|
|
20240223,130100,70704930,10970,10970,10970,10970,0
|
|
20240223,130000,70704930,10970,10970,10970,10970,0
|
|
20240223,125900,70704930,10970,10970,10970,10970,0
|
|
20240223,125800,70704930,10970,10970,10970,10970,0
|
|
20240223,125700,70704930,10970,10970,10970,10970,0
|
|
20240223,125600,70704930,10970,10970,10970,10970,0
|
|
20240223,125500,70704930,10970,10970,10970,10970,0
|
|
20240223,125400,70704930,10970,10970,10970,10970,0
|
|
20240223,125300,70704930,10970,10970,10970,10970,0
|
|
20240223,125200,70704930,10970,10970,10970,10970,0
|
|
20240223,125100,70704930,10970,10970,10970,10970,0
|
|
20240223,125000,70704930,10970,10970,10970,10970,1
|
|
20240223,124900,70693960,10970,10970,10970,10970,2
|
|
20240223,124800,70672020,10970,10970,10970,10970,31
|
|
20240223,124700,70331950,11000,11000,11000,11000,0
|
|
20240223,124600,70331950,11000,11000,11000,11000,0
|
|
20240223,124500,70331950,11000,11000,11000,11000,0
|
|
20240223,124400,70331950,11000,11000,11000,11000,0
|
|
20240223,124300,70331950,11000,11000,11000,11000,0
|
|
20240223,124200,70331950,11000,11000,11000,11000,0
|
|
20240223,124100,70331950,11000,11000,11000,11000,5
|
|
20240223,124000,70276950,11010,11010,11010,11010,0
|
|
20240223,123900,70276950,11010,11010,11010,11010,0
|
|
20240223,123800,70276950,11010,11010,11010,11010,0
|
|
20240223,123700,70276950,11010,11010,11010,11010,0
|
|
20240223,123600,70276950,11010,11010,11010,11010,0
|
|
20240223,123500,70276950,11010,11010,11010,11010,0
|
|
20240223,123400,70276950,11010,11010,11010,11010,0
|
|
20240223,123300,70276950,11010,11010,11010,11010,0
|
|
20240223,123200,70276950,11010,11010,11010,11010,0
|
|
20240223,123100,70276950,11010,11010,11010,11010,0
|
|
20240223,123000,70276950,11010,11010,11010,11010,0
|
|
20240223,122900,70276950,11010,11010,11010,11010,0
|
|
20240223,122800,70276950,11010,11010,11010,11010,0
|
|
20240223,122700,70276950,11010,11010,11010,11010,0
|
|
20240223,122600,70276950,11010,11010,11010,11010,0
|
|
20240223,122500,70276950,11010,11010,11010,11010,0
|
|
20240223,122400,70276950,11010,11010,11010,11010,0
|
|
20240223,122300,70276950,11010,11010,11010,11010,0
|
|
20240223,122200,70276950,11010,11010,11010,11010,0
|
|
20240223,122100,70276950,11010,11010,11010,11010,0
|
|
20240223,122000,70276950,11010,11010,11010,11010,0
|
|
20240223,121900,70276950,11010,11010,11010,11010,0
|
|
20240223,121800,70276950,11010,11010,11010,11010,0
|
|
20240223,121700,70276950,11010,11010,11010,11010,1
|
|
20240223,121600,70265940,10960,10960,10960,10960,0
|
|
20240223,121500,70265940,10960,10960,10960,10960,0
|
|
20240223,121400,70265940,10960,10980,10980,10960,526
|
|
20240223,121300,64497170,10980,10990,10990,10980,105
|
|
20240223,121200,63343240,10990,10990,10990,10990,0
|
|
20240223,121100,63343240,10990,11050,11070,10990,230
|
|
20240223,121000,60812490,10990,10990,10990,10990,0
|
|
20240223,120900,60812490,10990,10990,10990,10990,0
|
|
20240223,120800,60812490,10990,10990,10990,10990,0
|
|
20240223,120700,60812490,10990,10990,10990,10990,0
|
|
20240223,120600,60812490,10990,10990,10990,10990,0
|
|
20240223,120500,60812490,10990,10990,10990,10990,0
|
|
20240223,120400,60812490,10990,10990,10990,10990,48
|
|
20240223,120300,60284970,11060,11060,11060,11060,0
|
|
20240223,120200,60284970,11060,11060,11060,11060,0
|
|
20240223,120100,60284970,11060,11060,11060,11060,0
|
|
20240223,120000,60284970,11060,11000,11060,11000,18
|
|
20240223,115900,60086610,10990,10990,10990,10990,0
|
|
20240223,115800,60086610,10990,10990,10990,10990,0
|
|
20240223,115700,60086610,10990,10990,10990,10990,0
|
|
20240223,115600,60086610,10990,10990,10990,10990,1
|
|
20240223,115500,60075620,10990,10990,10990,10990,1
|
|
20240223,115400,60064630,10990,10990,10990,10990,0
|
|
20240223,115300,60064630,10990,11000,11000,10990,83
|
|
20240223,115200,59151980,11000,11000,11000,11000,0
|
|
20240223,115100,59151980,11000,11000,11000,11000,0
|
|
20240223,115000,59151980,11000,11000,11000,11000,0
|
|
20240223,114900,59151980,11000,11000,11000,11000,0
|
|
20240223,114800,59151980,11000,11000,11000,11000,0
|
|
20240223,114700,59151980,11000,11000,11000,11000,0
|
|
20240223,114600,59151980,11000,11000,11000,11000,0
|
|
20240223,114500,59151980,11000,11000,11000,11000,0
|
|
20240223,114400,59151980,11000,11000,11000,11000,0
|
|
20240223,114300,59151980,11000,11000,11000,11000,0
|
|
20240223,114200,59151980,11000,11000,11000,11000,0
|
|
20240223,114100,59151980,11000,11000,11000,11000,0
|
|
20240223,114000,59151980,11000,11000,11000,11000,0
|
|
20240223,113900,59151980,11000,11000,11000,11000,701
|
|
20240223,113800,51440980,11000,11000,11000,11000,0
|
|
20240223,113700,51440980,11000,11000,11000,11000,0
|
|
20240223,113600,51440980,11000,11000,11000,11000,0
|
|
20240223,113500,51440980,11000,11000,11000,11000,0
|
|
20240223,113400,51440980,11000,11020,11020,11000,211
|
|
20240223,113300,49115980,11030,11030,11030,11030,0
|
|
20240223,113200,49115980,11030,11030,11030,11030,0
|
|
20240223,113100,49115980,11030,11030,11030,11030,0
|
|
20240223,113000,49115980,11030,11030,11030,11030,0
|
|
20240223,112900,49115980,11030,11030,11030,11030,0
|
|
20240223,112800,49115980,11030,11030,11030,11030,4
|
|
20240223,112700,49071860,11050,11050,11050,11050,0
|
|
20240223,112600,49071860,11050,11050,11050,11050,0
|
|
20240223,112500,49071860,11050,11050,11050,11050,0
|
|
20240223,112400,49071860,11050,11050,11050,11050,0
|
|
20240223,112300,49071860,11050,11050,11050,11050,0
|
|
20240223,112200,49071860,11050,11050,11050,11050,0
|
|
20240223,112100,49071860,11050,11050,11050,11050,0
|
|
20240223,112000,49071860,11050,11050,11050,11050,0
|
|
20240223,111900,49071860,11050,11050,11050,11050,0
|
|
20240223,111800,49071860,11050,11050,11050,11050,0
|
|
20240223,111700,49071860,11050,11050,11050,11050,0
|
|
20240223,111600,49071860,11050,11060,11060,11050,2
|
|
20240223,111500,49049750,11010,11010,11010,11010,0
|
|
20240223,111400,49049750,11010,11010,11010,11010,0
|
|
20240223,111300,49049750,11010,11010,11010,11010,0
|
|
20240223,111200,49049750,11010,11010,11010,11010,0
|
|
20240223,111100,49049750,11010,11010,11010,11010,0
|
|
20240223,111000,49049750,11010,11010,11010,11010,0
|
|
20240223,110900,49049750,11010,11010,11010,11010,0
|
|
20240223,110800,49049750,11010,11030,11080,11010,24
|
|
20240223,110700,48785030,11030,11030,11030,11030,0
|
|
20240223,110600,48785030,11030,11030,11030,11030,0
|
|
20240223,110500,48785030,11030,11030,11030,11030,0
|
|
20240223,110400,48785030,11030,11030,11030,11030,0
|
|
20240223,110300,48785030,11030,11030,11030,11030,0
|
|
20240223,110200,48785030,11030,11030,11030,11030,0
|
|
20240223,110100,48785030,11030,11030,11030,11030,0
|
|
20240223,110000,48785030,11030,11030,11030,11030,0
|
|
20240223,105900,48785030,11030,11030,11030,11030,0
|
|
20240223,105800,48785030,11030,11030,11030,11030,0
|
|
20240223,105700,48785030,11030,11030,11030,11030,0
|
|
20240223,105600,48785030,11030,11030,11030,11030,0
|
|
20240223,105500,48785030,11030,11030,11030,11030,0
|
|
20240223,105400,48785030,11030,11030,11030,11030,0
|
|
20240223,105300,48785030,11030,11030,11030,11030,0
|
|
20240223,105200,48785030,11030,11030,11030,11030,0
|
|
20240223,105100,48785030,11030,11030,11030,11030,0
|
|
20240223,105000,48785030,11030,11030,11030,11030,0
|
|
20240223,104900,48785030,11030,11030,11030,11030,0
|
|
20240223,104800,48785030,11030,11030,11030,11030,12
|
|
20240223,104700,48652670,11030,11030,11030,11030,0
|
|
20240223,104600,48652670,11030,11030,11030,11030,0
|
|
20240223,104500,48652670,11030,11030,11030,11030,0
|
|
20240223,104400,48652670,11030,11030,11030,11030,0
|
|
20240223,104300,48652670,11030,11030,11030,11030,0
|
|
20240223,104200,48652670,11030,11030,11030,11030,1
|
|
20240223,104100,48641640,11030,11030,11030,11030,0
|
|
20240223,104000,48641640,11030,11030,11030,11030,0
|
|
20240223,103900,48641640,11030,11030,11030,11030,0
|
|
20240223,103800,48641640,11030,11030,11030,11030,0
|
|
20240223,103700,48641640,11030,11020,11030,11020,20
|
|
20240223,103600,48421110,11000,11000,11000,11000,0
|
|
20240223,103500,48421110,11000,11000,11000,11000,0
|
|
20240223,103400,48421110,11000,11000,11000,11000,3
|
|
20240223,103300,48388110,11000,11000,11000,11000,3
|
|
20240223,103200,48355110,11000,11000,11000,11000,102
|
|
20240223,103100,47233110,11000,11000,11000,11000,0
|
|
20240223,103000,47233110,11000,11000,11000,11000,7
|
|
20240223,102900,47156110,11010,11010,11010,11010,10
|
|
20240223,102800,47046010,11010,11010,11010,11010,0
|
|
20240223,102700,47046010,11010,11010,11010,11010,0
|
|
20240223,102600,47046010,11010,11010,11010,11010,0
|
|
20240223,102500,47046010,11010,11010,11010,11010,0
|
|
20240223,102400,47046010,11010,11010,11010,11010,0
|
|
20240223,102300,47046010,11010,11010,11010,11010,0
|
|
20240223,102200,47046010,11010,11010,11010,11010,0
|
|
20240223,102100,47046010,11010,11010,11010,11010,0
|
|
20240223,102000,47046010,11010,11010,11010,11010,1
|
|
20240223,101900,47035000,11010,11010,11010,11010,0
|
|
20240223,101800,47035000,11010,11010,11010,11010,10
|
|
20240223,101700,46924900,11010,11010,11010,11010,0
|
|
20240223,101600,46924900,11010,11010,11010,11010,0
|
|
20240223,101500,46924900,11010,11010,11010,11010,0
|
|
20240223,101400,46924900,11010,11010,11010,11010,1
|
|
20240223,101300,46913890,11060,11060,11060,11060,0
|
|
20240223,101200,46913890,11060,11060,11060,11060,0
|
|
20240223,101100,46913890,11060,11060,11060,11060,0
|
|
20240223,101000,46913890,11060,11060,11060,11060,0
|
|
20240223,100900,46913890,11060,11060,11060,11060,0
|
|
20240223,100800,46913890,11060,11060,11060,11060,0
|
|
20240223,100700,46913890,11060,11060,11060,11060,0
|
|
20240223,100600,46913890,11060,11060,11060,11060,1
|
|
20240223,100500,46902830,11080,11080,11080,11080,0
|
|
20240223,100400,46902830,11080,11080,11080,11080,0
|
|
20240223,100300,46902830,11080,11080,11080,11080,0
|
|
20240223,100200,46902830,11080,11080,11080,11080,0
|
|
20240223,100100,46902830,11080,11070,11080,11070,50
|
|
20240223,100000,46349080,11010,11010,11010,11010,0
|
|
20240223,095900,46349080,11010,11010,11010,11010,0
|
|
20240223,095800,46349080,11010,11010,11010,11010,0
|
|
20240223,095700,46349080,11010,11010,11010,11010,0
|
|
20240223,095600,46349080,11010,11010,11010,11010,0
|
|
20240223,095500,46349080,11010,11010,11010,11010,0
|
|
20240223,095400,46349080,11010,11010,11010,11010,0
|
|
20240223,095300,46349080,11010,11010,11010,11010,22
|
|
20240223,095200,46106860,11010,11010,11010,11010,0
|
|
20240223,095100,46106860,11010,11010,11010,11010,0
|
|
20240223,095000,46106860,11010,11010,11010,11010,0
|
|
20240223,094900,46106860,11010,11010,11010,11010,0
|
|
20240223,094800,46106860,11010,11010,11010,11010,1
|
|
20240223,094700,46095850,10990,10990,10990,10990,0
|
|
20240223,094600,46095850,10990,10990,10990,10990,0
|
|
20240223,094500,46095850,10990,10990,10990,10990,0
|
|
20240223,094400,46095850,10990,10990,10990,10990,93
|
|
20240223,094300,45073780,10990,10990,10990,10990,70
|
|
20240223,094200,44304480,10980,10980,10980,10980,0
|
|
20240223,094100,44304480,10980,10980,10980,10980,850
|
|
20240223,094000,34971480,10990,10990,10990,10990,0
|
|
20240223,093900,34971480,10990,11020,11020,10990,1889
|
|
20240223,093800,14157370,11000,11000,11000,11000,1
|
|
20240223,093700,14146370,10980,11020,11020,10980,650
|
|
20240223,093600,6994710,11070,11070,11070,11070,0
|
|
20240223,093500,6994710,11070,11070,11070,11070,0
|
|
20240223,093400,6994710,11070,11070,11070,11070,0
|
|
20240223,093300,6994710,11070,11030,11070,11030,8
|
|
20240223,093200,6906230,11040,11040,11040,11040,4
|
|
20240223,093100,6862070,11100,11040,11100,11040,30
|
|
20240223,093000,6529280,11030,11030,11030,11030,0
|
|
20240223,092900,6529280,11030,11030,11030,11030,0
|
|
20240223,092800,6529280,11030,11030,11030,11030,0
|
|
20240223,092700,6529280,11030,11030,11030,11030,12
|
|
20240223,092600,6396920,11030,11000,11030,11000,13
|
|
20240223,092500,6253560,10980,10980,10980,10980,0
|
|
20240223,092400,6253560,10980,10980,10980,10980,8
|
|
20240223,092300,6165720,11000,11000,11000,11000,0
|
|
20240223,092200,6165720,11000,11000,11000,11000,1
|
|
20240223,092100,6154720,10980,10990,10990,10980,262
|
|
20240223,092000,3275450,10990,10990,10990,10990,5
|
|
20240223,091900,3220500,10970,11090,11090,10970,139
|
|
20240223,091800,1683690,11090,11000,11090,11000,114
|
|
20240223,091700,421470,11090,11090,11090,11090,0
|
|
20240223,091600,421470,11090,11090,11090,11090,0
|
|
20240223,091500,421470,11090,11090,11090,11090,0
|
|
20240223,091400,421470,11090,11090,11090,11090,0
|
|
20240223,091300,421470,11090,11090,11090,11090,11
|
|
20240223,091200,299480,11090,11090,11090,11090,0
|
|
20240223,091100,299480,11090,11090,11090,11090,0
|
|
20240223,091000,299480,11090,11090,11090,11090,0
|
|
20240223,090900,299480,11090,11090,11090,11090,1
|
|
20240223,090800,288390,11090,11090,11090,11090,0
|
|
20240223,090700,288390,11090,11090,11090,11090,0
|
|
20240223,090600,288390,11090,11090,11090,11090,0
|
|
20240223,090500,288390,11090,11090,11090,11090,0
|
|
20240223,090400,288390,11090,11090,11090,11090,0
|
|
20240223,090300,288390,11090,11090,11090,11090,21
|
|
20240223,090200,55500,11100,11100,11100,11100,0
|
|
20240223,090100,55500,11100,11100,11100,11100,0
|
|
20240223,090000,55500,11100,11100,11100,11100,5
|