584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184100,931603000,609000,609000,609000,609000,27
|
|
20240221,184000,931603000,609000,609000,609000,609000,0
|
|
20240221,183900,931603000,609000,609000,609000,609000,0
|
|
20240221,183800,931603000,609000,609000,609000,609000,0
|
|
20240221,183700,931603000,609000,609000,609000,609000,0
|
|
20240221,183600,931603000,609000,609000,609000,609000,0
|
|
20240221,183500,931603000,609000,609000,609000,609000,0
|
|
20240221,183400,931603000,609000,609000,609000,609000,0
|
|
20240221,183300,931603000,609000,609000,609000,609000,0
|
|
20240221,183200,931603000,609000,609000,609000,609000,0
|
|
20240221,183100,931603000,609000,609000,609000,609000,0
|
|
20240221,183000,931603000,609000,609000,609000,609000,0
|
|
20240221,182900,931603000,609000,609000,609000,609000,0
|
|
20240221,182800,931603000,609000,609000,609000,609000,0
|
|
20240221,182700,931603000,609000,609000,609000,609000,0
|
|
20240221,182600,931603000,609000,609000,609000,609000,0
|
|
20240221,182500,931603000,609000,609000,609000,609000,0
|
|
20240221,182400,931603000,609000,609000,609000,609000,0
|
|
20240221,182300,931603000,609000,609000,609000,609000,0
|
|
20240221,182200,931603000,609000,609000,609000,609000,0
|
|
20240221,182100,931603000,609000,609000,609000,609000,0
|
|
20240221,182000,931603000,609000,609000,609000,609000,0
|
|
20240221,181900,931603000,609000,609000,609000,609000,0
|
|
20240221,181800,931603000,609000,609000,609000,609000,0
|
|
20240221,181700,931603000,609000,609000,609000,609000,0
|
|
20240221,181600,931603000,609000,609000,609000,609000,0
|
|
20240221,181500,931603000,609000,609000,609000,609000,0
|
|
20240221,181400,931603000,609000,609000,609000,609000,0
|
|
20240221,181300,931603000,609000,609000,609000,609000,0
|
|
20240221,181200,931603000,609000,609000,609000,609000,0
|
|
20240221,181100,931603000,609000,609000,609000,609000,27
|
|
20240221,181000,931603000,609000,609000,609000,609000,0
|
|
20240221,180900,931603000,609000,609000,609000,609000,0
|
|
20240221,180800,931603000,609000,609000,609000,609000,0
|
|
20240221,180700,931603000,609000,609000,609000,609000,0
|
|
20240221,180600,931603000,609000,609000,609000,609000,0
|
|
20240221,180500,931603000,609000,609000,609000,609000,0
|
|
20240221,180400,931603000,609000,609000,609000,609000,0
|
|
20240221,180300,931603000,609000,609000,609000,609000,0
|
|
20240221,180200,931603000,609000,609000,609000,609000,0
|
|
20240221,180100,931603000,609000,609000,609000,609000,0
|
|
20240221,180000,931603000,609000,609000,609000,609000,0
|
|
20240221,175900,931603000,609000,609000,609000,609000,0
|
|
20240221,175800,931603000,609000,609000,609000,609000,0
|
|
20240221,175700,931603000,609000,609000,609000,609000,0
|
|
20240221,175600,931603000,609000,609000,609000,609000,0
|
|
20240221,175500,931603000,609000,609000,609000,609000,0
|
|
20240221,175400,931603000,609000,609000,609000,609000,0
|
|
20240221,175300,931603000,609000,609000,609000,609000,0
|
|
20240221,175200,931603000,609000,609000,609000,609000,0
|
|
20240221,175100,931603000,609000,609000,609000,609000,0
|
|
20240221,175000,931603000,609000,609000,609000,609000,0
|
|
20240221,174900,931603000,609000,609000,609000,609000,0
|
|
20240221,174800,931603000,609000,609000,609000,609000,0
|
|
20240221,174700,931603000,609000,609000,609000,609000,0
|
|
20240221,174600,931603000,609000,609000,609000,609000,0
|
|
20240221,174500,931603000,609000,609000,609000,609000,0
|
|
20240221,174400,931603000,609000,609000,609000,609000,0
|
|
20240221,174300,931603000,609000,609000,609000,609000,0
|
|
20240221,174200,931603000,609000,609000,609000,609000,0
|
|
20240221,174100,931603000,609000,609000,609000,609000,27
|
|
20240221,174000,931603000,609000,609000,609000,609000,0
|
|
20240221,173900,931603000,609000,609000,609000,609000,0
|
|
20240221,173800,931603000,609000,609000,609000,609000,0
|
|
20240221,173700,931603000,609000,609000,609000,609000,0
|
|
20240221,173600,931603000,609000,609000,609000,609000,0
|
|
20240221,173500,931603000,609000,609000,609000,609000,0
|
|
20240221,173400,931603000,609000,609000,609000,609000,0
|
|
20240221,173300,931603000,609000,609000,609000,609000,0
|
|
20240221,173200,931603000,609000,609000,609000,609000,0
|
|
20240221,173100,931603000,609000,609000,609000,609000,0
|
|
20240221,173000,931603000,609000,609000,609000,609000,0
|
|
20240221,172900,931603000,609000,609000,609000,609000,0
|
|
20240221,172800,931603000,609000,609000,609000,609000,0
|
|
20240221,172700,931603000,609000,609000,609000,609000,0
|
|
20240221,172600,931603000,609000,609000,609000,609000,0
|
|
20240221,172500,931603000,609000,609000,609000,609000,0
|
|
20240221,172400,931603000,609000,609000,609000,609000,0
|
|
20240221,172300,931603000,609000,609000,609000,609000,0
|
|
20240221,172200,931603000,609000,609000,609000,609000,0
|
|
20240221,172100,931603000,609000,609000,609000,609000,0
|
|
20240221,172000,931603000,609000,609000,609000,609000,0
|
|
20240221,171900,931603000,609000,609000,609000,609000,0
|
|
20240221,171800,931603000,609000,609000,609000,609000,0
|
|
20240221,171700,931603000,609000,609000,609000,609000,0
|
|
20240221,171600,931603000,609000,609000,609000,609000,0
|
|
20240221,171500,931603000,609000,609000,609000,609000,0
|
|
20240221,171400,931603000,609000,609000,609000,609000,0
|
|
20240221,171300,931603000,609000,609000,609000,609000,0
|
|
20240221,171200,931603000,609000,609000,609000,609000,0
|
|
20240221,171100,931603000,609000,609000,609000,609000,27
|
|
20240221,171000,931603000,609000,609000,609000,609000,0
|
|
20240221,170900,931603000,609000,609000,609000,609000,0
|
|
20240221,170800,931603000,609000,609000,609000,609000,0
|
|
20240221,170700,931603000,609000,609000,609000,609000,0
|
|
20240221,170600,931603000,609000,609000,609000,609000,0
|
|
20240221,170500,931603000,609000,609000,609000,609000,0
|
|
20240221,170400,931603000,609000,609000,609000,609000,0
|
|
20240221,170300,931603000,609000,609000,609000,609000,0
|
|
20240221,170200,931603000,609000,609000,609000,609000,0
|
|
20240221,170100,931603000,609000,609000,609000,609000,0
|
|
20240221,170000,931603000,609000,609000,609000,609000,0
|
|
20240221,165900,931603000,609000,609000,609000,609000,0
|
|
20240221,165800,931603000,609000,609000,609000,609000,0
|
|
20240221,165700,931603000,609000,609000,609000,609000,0
|
|
20240221,165600,931603000,609000,609000,609000,609000,0
|
|
20240221,165500,931603000,609000,609000,609000,609000,0
|
|
20240221,165400,931603000,609000,609000,609000,609000,0
|
|
20240221,165300,931603000,609000,609000,609000,609000,0
|
|
20240221,165200,931603000,609000,609000,609000,609000,0
|
|
20240221,165100,931603000,609000,609000,609000,609000,0
|
|
20240221,165000,931603000,609000,609000,609000,609000,0
|
|
20240221,164900,931603000,609000,609000,609000,609000,0
|
|
20240221,164800,931603000,609000,609000,609000,609000,0
|
|
20240221,164700,931603000,609000,609000,609000,609000,0
|
|
20240221,164600,931603000,609000,609000,609000,609000,0
|
|
20240221,164500,931603000,609000,609000,609000,609000,0
|
|
20240221,164400,931603000,609000,609000,609000,609000,0
|
|
20240221,164300,931603000,609000,609000,609000,609000,0
|
|
20240221,164200,931603000,609000,609000,609000,609000,0
|
|
20240221,164100,931603000,609000,609000,609000,609000,27
|
|
20240221,164000,931603000,609000,609000,609000,609000,0
|
|
20240221,163900,931603000,609000,609000,609000,609000,0
|
|
20240221,163800,931603000,609000,609000,609000,609000,0
|
|
20240221,163700,931603000,609000,609000,609000,609000,0
|
|
20240221,163600,931603000,609000,609000,609000,609000,0
|
|
20240221,163500,931603000,609000,609000,609000,609000,0
|
|
20240221,163400,931603000,609000,609000,609000,609000,0
|
|
20240221,163300,931603000,609000,609000,609000,609000,0
|
|
20240221,163200,931603000,609000,609000,609000,609000,0
|
|
20240221,163100,931603000,609000,609000,609000,609000,0
|
|
20240221,163000,931603000,609000,609000,609000,609000,0
|
|
20240221,162900,931603000,609000,609000,609000,609000,0
|
|
20240221,162800,931603000,609000,609000,609000,609000,0
|
|
20240221,162700,931603000,609000,609000,609000,609000,0
|
|
20240221,162600,931603000,609000,609000,609000,609000,0
|
|
20240221,162500,931603000,609000,609000,609000,609000,0
|
|
20240221,162400,931603000,609000,609000,609000,609000,0
|
|
20240221,162300,931603000,609000,609000,609000,609000,0
|
|
20240221,162200,931603000,609000,609000,609000,609000,0
|
|
20240221,162100,931603000,609000,609000,609000,609000,0
|
|
20240221,162000,931603000,609000,609000,609000,609000,0
|
|
20240221,161900,931603000,609000,609000,609000,609000,0
|
|
20240221,161800,931603000,609000,609000,609000,609000,0
|
|
20240221,161700,931603000,609000,609000,609000,609000,0
|
|
20240221,161600,931603000,609000,609000,609000,609000,0
|
|
20240221,161500,931603000,609000,609000,609000,609000,0
|
|
20240221,161400,931603000,609000,609000,609000,609000,0
|
|
20240221,161300,931603000,609000,609000,609000,609000,0
|
|
20240221,161200,931603000,609000,609000,609000,609000,0
|
|
20240221,161100,931603000,609000,609000,609000,609000,27
|
|
20240221,161000,931603000,609000,609000,609000,609000,0
|
|
20240221,160900,931603000,609000,609000,609000,609000,0
|
|
20240221,160800,931603000,609000,609000,609000,609000,0
|
|
20240221,160700,931603000,609000,609000,609000,609000,0
|
|
20240221,160600,931603000,609000,609000,609000,609000,0
|
|
20240221,160500,931603000,609000,609000,609000,609000,0
|
|
20240221,160400,931603000,609000,609000,609000,609000,0
|
|
20240221,160300,931603000,609000,609000,609000,609000,0
|
|
20240221,160200,931603000,609000,609000,609000,609000,0
|
|
20240221,160100,931603000,609000,609000,609000,609000,0
|
|
20240221,160000,931603000,609000,609000,609000,609000,0
|
|
20240221,155900,931603000,609000,609000,609000,609000,0
|
|
20240221,155800,931603000,609000,609000,609000,609000,0
|
|
20240221,155700,931603000,609000,609000,609000,609000,0
|
|
20240221,155600,931603000,609000,609000,609000,609000,0
|
|
20240221,155500,931603000,609000,609000,609000,609000,0
|
|
20240221,155400,931603000,609000,609000,609000,609000,0
|
|
20240221,155300,931603000,609000,609000,609000,609000,0
|
|
20240221,155200,931603000,609000,609000,609000,609000,0
|
|
20240221,155100,931603000,609000,609000,609000,609000,0
|
|
20240221,155000,931603000,609000,609000,609000,609000,0
|
|
20240221,154900,931603000,609000,609000,609000,609000,0
|
|
20240221,154800,931603000,609000,609000,609000,609000,0
|
|
20240221,154700,931603000,609000,609000,609000,609000,0
|
|
20240221,154600,931603000,609000,609000,609000,609000,0
|
|
20240221,154500,931603000,609000,609000,609000,609000,0
|
|
20240221,154400,931603000,609000,609000,609000,609000,0
|
|
20240221,154300,931603000,609000,609000,609000,609000,0
|
|
20240221,154200,931603000,609000,609000,609000,609000,0
|
|
20240221,154100,931603000,609000,609000,609000,609000,27
|
|
20240221,154000,931603000,609000,609000,609000,609000,0
|
|
20240221,153900,931603000,609000,609000,609000,609000,0
|
|
20240221,153800,931603000,609000,609000,609000,609000,0
|
|
20240221,153700,931603000,609000,609000,609000,609000,0
|
|
20240221,153600,931603000,609000,609000,609000,609000,0
|
|
20240221,153500,931603000,609000,609000,609000,609000,0
|
|
20240221,153400,931603000,609000,609000,609000,609000,0
|
|
20240221,153300,931603000,609000,609000,609000,609000,0
|
|
20240221,153200,931603000,609000,609000,609000,609000,0
|
|
20240221,153100,931603000,609000,609000,609000,609000,0
|
|
20240221,153000,931603000,609000,609000,609000,609000,27
|
|
20240221,152900,915160000,610000,610000,610000,610000,0
|
|
20240221,152800,915160000,610000,610000,610000,610000,0
|
|
20240221,152700,915160000,610000,610000,610000,610000,0
|
|
20240221,152600,915160000,610000,610000,610000,610000,0
|
|
20240221,152500,915160000,610000,610000,610000,610000,0
|
|
20240221,152400,915160000,610000,610000,610000,610000,0
|
|
20240221,152300,915160000,610000,610000,610000,610000,0
|
|
20240221,152200,915160000,610000,610000,610000,610000,0
|
|
20240221,152100,915160000,610000,610000,610000,610000,0
|
|
20240221,152000,915160000,610000,610000,610000,610000,0
|
|
20240221,151900,915160000,610000,610000,610000,610000,3
|
|
20240221,151800,913330000,608000,608000,608000,608000,0
|
|
20240221,151700,913330000,608000,608000,608000,608000,1
|
|
20240221,151600,912722000,609000,609000,609000,609000,0
|
|
20240221,151500,912722000,609000,609000,609000,609000,21
|
|
20240221,151400,899933000,610000,610000,610000,610000,19
|
|
20240221,151300,888343000,609000,609000,609000,609000,0
|
|
20240221,151200,888343000,609000,609000,609000,609000,28
|
|
20240221,151100,871291000,609000,609000,609000,609000,0
|
|
20240221,151000,871291000,609000,609000,609000,609000,1
|
|
20240221,150900,870682000,609000,609000,609000,609000,20
|
|
20240221,150800,858502000,610000,610000,610000,610000,0
|
|
20240221,150700,858502000,610000,610000,610000,610000,8
|
|
20240221,150600,853622000,610000,610000,610000,610000,38
|
|
20240221,150500,830442000,611000,611000,611000,611000,2
|
|
20240221,150400,829220000,610000,610000,610000,610000,8
|
|
20240221,150300,824340000,610000,610000,610000,610000,0
|
|
20240221,150200,824340000,610000,610000,610000,610000,10
|
|
20240221,150100,818240000,610000,610000,610000,610000,0
|
|
20240221,150000,818240000,610000,610000,610000,610000,0
|
|
20240221,145900,818240000,610000,610000,610000,610000,0
|
|
20240221,145800,818240000,610000,609000,610000,609000,12
|
|
20240221,145700,810921000,610000,610000,610000,610000,0
|
|
20240221,145600,810921000,610000,610000,610000,610000,0
|
|
20240221,145500,810921000,610000,610000,610000,610000,0
|
|
20240221,145400,810921000,610000,610000,610000,610000,6
|
|
20240221,145300,807261000,609000,610000,610000,609000,2
|
|
20240221,145200,806042000,610000,610000,610000,610000,6
|
|
20240221,145100,802382000,609000,609000,609000,609000,1
|
|
20240221,145000,801773000,609000,609000,609000,609000,0
|
|
20240221,144900,801773000,609000,609000,609000,609000,1
|
|
20240221,144800,801164000,609000,609000,609000,609000,0
|
|
20240221,144700,801164000,609000,609000,609000,609000,0
|
|
20240221,144600,801164000,609000,609000,609000,609000,0
|
|
20240221,144500,801164000,609000,609000,609000,609000,0
|
|
20240221,144400,801164000,609000,609000,609000,609000,8
|
|
20240221,144300,796292000,609000,609000,609000,609000,0
|
|
20240221,144200,796292000,609000,609000,609000,609000,0
|
|
20240221,144100,796292000,609000,610000,610000,609000,151
|
|
20240221,144000,704292000,611000,611000,611000,611000,2
|
|
20240221,143900,703070000,611000,611000,611000,611000,0
|
|
20240221,143800,703070000,611000,611000,611000,611000,3
|
|
20240221,143700,701237000,610000,610000,610000,610000,0
|
|
20240221,143600,701237000,610000,610000,610000,610000,10
|
|
20240221,143500,695137000,610000,610000,610000,610000,10
|
|
20240221,143400,689037000,611000,611000,611000,611000,0
|
|
20240221,143300,689037000,611000,611000,611000,611000,0
|
|
20240221,143200,689037000,611000,611000,611000,611000,3
|
|
20240221,143100,687204000,611000,611000,611000,611000,1
|
|
20240221,143000,686593000,611000,610000,611000,610000,47
|
|
20240221,142900,657913000,609000,609000,609000,609000,0
|
|
20240221,142800,657913000,609000,609000,609000,609000,8
|
|
20240221,142700,653041000,609000,609000,609000,609000,10
|
|
20240221,142600,646951000,609000,609000,609000,609000,0
|
|
20240221,142500,646951000,609000,609000,609000,609000,0
|
|
20240221,142400,646951000,609000,609000,609000,609000,0
|
|
20240221,142300,646951000,609000,609000,609000,609000,0
|
|
20240221,142200,646951000,609000,609000,609000,609000,0
|
|
20240221,142100,646951000,609000,609000,609000,609000,0
|
|
20240221,142000,646951000,609000,609000,609000,609000,0
|
|
20240221,141900,646951000,609000,609000,609000,609000,0
|
|
20240221,141800,646951000,609000,609000,609000,609000,0
|
|
20240221,141700,646951000,609000,609000,609000,609000,0
|
|
20240221,141600,646951000,609000,609000,609000,609000,0
|
|
20240221,141500,646951000,609000,609000,609000,609000,0
|
|
20240221,141400,646951000,609000,609000,609000,609000,64
|
|
20240221,141300,607975000,609000,609000,609000,609000,0
|
|
20240221,141200,607975000,609000,609000,609000,609000,0
|
|
20240221,141100,607975000,609000,609000,609000,609000,0
|
|
20240221,141000,607975000,609000,609000,609000,609000,0
|
|
20240221,140900,607975000,609000,609000,609000,609000,0
|
|
20240221,140800,607975000,609000,609000,609000,609000,0
|
|
20240221,140700,607975000,609000,609000,609000,609000,2
|
|
20240221,140600,606757000,609000,610000,610000,609000,2
|
|
20240221,140500,605538000,610000,610000,610000,610000,0
|
|
20240221,140400,605538000,610000,610000,610000,610000,1
|
|
20240221,140300,604928000,609000,609000,609000,609000,0
|
|
20240221,140200,604928000,609000,609000,609000,609000,1
|
|
20240221,140100,604319000,610000,610000,610000,610000,0
|
|
20240221,140000,604319000,610000,610000,610000,610000,0
|
|
20240221,135900,604319000,610000,610000,610000,610000,0
|
|
20240221,135800,604319000,610000,610000,610000,610000,0
|
|
20240221,135700,604319000,610000,610000,610000,610000,0
|
|
20240221,135600,604319000,610000,610000,610000,610000,0
|
|
20240221,135500,604319000,610000,610000,610000,610000,0
|
|
20240221,135400,604319000,610000,610000,610000,610000,18
|
|
20240221,135300,593339000,611000,611000,611000,611000,0
|
|
20240221,135200,593339000,611000,611000,611000,611000,0
|
|
20240221,135100,593339000,611000,611000,611000,611000,23
|
|
20240221,135000,579286000,610000,610000,610000,610000,0
|
|
20240221,134900,579286000,610000,610000,610000,610000,0
|
|
20240221,134800,579286000,610000,610000,610000,610000,10
|
|
20240221,134700,573186000,611000,611000,611000,611000,0
|
|
20240221,134600,573186000,611000,611000,611000,611000,0
|
|
20240221,134500,573186000,611000,611000,611000,611000,0
|
|
20240221,134400,573186000,611000,611000,611000,611000,0
|
|
20240221,134300,573186000,611000,611000,611000,611000,0
|
|
20240221,134200,573186000,611000,611000,611000,611000,0
|
|
20240221,134100,573186000,611000,611000,611000,611000,0
|
|
20240221,134000,573186000,611000,611000,611000,611000,0
|
|
20240221,133900,573186000,611000,611000,611000,611000,0
|
|
20240221,133800,573186000,611000,611000,611000,611000,3
|
|
20240221,133700,571353000,612000,612000,612000,612000,0
|
|
20240221,133600,571353000,612000,612000,612000,612000,0
|
|
20240221,133500,571353000,612000,612000,612000,612000,0
|
|
20240221,133400,571353000,612000,612000,612000,612000,0
|
|
20240221,133300,571353000,612000,612000,612000,612000,0
|
|
20240221,133200,571353000,612000,612000,612000,612000,0
|
|
20240221,133100,571353000,612000,612000,612000,612000,0
|
|
20240221,133000,571353000,612000,609000,612000,607000,74
|
|
20240221,132900,526345000,610000,609000,610000,609000,2
|
|
20240221,132800,525126000,610000,610000,610000,610000,0
|
|
20240221,132700,525126000,610000,610000,610000,610000,0
|
|
20240221,132600,525126000,610000,610000,610000,610000,0
|
|
20240221,132500,525126000,610000,610000,610000,610000,1
|
|
20240221,132400,524516000,610000,610000,610000,610000,1
|
|
20240221,132300,523906000,609000,609000,609000,609000,0
|
|
20240221,132200,523906000,609000,609000,609000,609000,4
|
|
20240221,132100,521470000,611000,611000,611000,611000,0
|
|
20240221,132000,521470000,611000,611000,611000,611000,0
|
|
20240221,131900,521470000,611000,610000,611000,610000,16
|
|
20240221,131800,511708000,610000,610000,610000,610000,0
|
|
20240221,131700,511708000,610000,610000,610000,610000,0
|
|
20240221,131600,511708000,610000,610000,610000,610000,0
|
|
20240221,131500,511708000,610000,610000,610000,610000,1
|
|
20240221,131400,511098000,609000,609000,609000,609000,0
|
|
20240221,131300,511098000,609000,609000,609000,609000,0
|
|
20240221,131200,511098000,609000,609000,609000,609000,0
|
|
20240221,131100,511098000,609000,609000,609000,609000,1
|
|
20240221,131000,510489000,609000,609000,609000,609000,0
|
|
20240221,130900,510489000,609000,609000,609000,609000,1
|
|
20240221,130800,509880000,609000,609000,609000,609000,0
|
|
20240221,130700,509880000,609000,609000,609000,609000,0
|
|
20240221,130600,509880000,609000,609000,609000,609000,0
|
|
20240221,130500,509880000,609000,609000,609000,609000,1
|
|
20240221,130400,509271000,612000,612000,612000,612000,0
|
|
20240221,130300,509271000,612000,612000,612000,612000,0
|
|
20240221,130200,509271000,612000,612000,612000,612000,0
|
|
20240221,130100,509271000,612000,612000,612000,612000,0
|
|
20240221,130000,509271000,612000,612000,612000,612000,1
|
|
20240221,125900,508659000,610000,610000,610000,610000,2
|
|
20240221,125800,507439000,610000,610000,610000,610000,0
|
|
20240221,125700,507439000,610000,610000,610000,610000,0
|
|
20240221,125600,507439000,610000,610000,610000,610000,9
|
|
20240221,125500,501949000,610000,610000,610000,610000,0
|
|
20240221,125400,501949000,610000,610000,610000,610000,0
|
|
20240221,125300,501949000,610000,610000,610000,610000,0
|
|
20240221,125200,501949000,610000,610000,610000,610000,0
|
|
20240221,125100,501949000,610000,610000,610000,610000,0
|
|
20240221,125000,501949000,610000,610000,610000,610000,0
|
|
20240221,124900,501949000,610000,610000,610000,610000,0
|
|
20240221,124800,501949000,610000,610000,610000,610000,0
|
|
20240221,124700,501949000,610000,610000,610000,610000,0
|
|
20240221,124600,501949000,610000,610000,610000,610000,0
|
|
20240221,124500,501949000,610000,610000,610000,610000,0
|
|
20240221,124400,501949000,610000,610000,610000,610000,0
|
|
20240221,124300,501949000,610000,610000,610000,610000,0
|
|
20240221,124200,501949000,610000,610000,610000,610000,0
|
|
20240221,124100,501949000,610000,610000,610000,610000,0
|
|
20240221,124000,501949000,610000,610000,610000,610000,0
|
|
20240221,123900,501949000,610000,610000,610000,610000,0
|
|
20240221,123800,501949000,610000,610000,610000,610000,0
|
|
20240221,123700,501949000,610000,610000,610000,610000,0
|
|
20240221,123600,501949000,610000,610000,610000,610000,0
|
|
20240221,123500,501949000,610000,610000,610000,610000,0
|
|
20240221,123400,501949000,610000,610000,610000,610000,0
|
|
20240221,123300,501949000,610000,610000,610000,610000,0
|
|
20240221,123200,501949000,610000,610000,610000,610000,0
|
|
20240221,123100,501949000,610000,610000,610000,610000,0
|
|
20240221,123000,501949000,610000,610000,610000,610000,0
|
|
20240221,122900,501949000,610000,610000,610000,610000,0
|
|
20240221,122800,501949000,610000,610000,610000,610000,10
|
|
20240221,122700,495849000,609000,609000,609000,609000,0
|
|
20240221,122600,495849000,609000,609000,609000,609000,0
|
|
20240221,122500,495849000,609000,609000,609000,609000,0
|
|
20240221,122400,495849000,609000,609000,609000,609000,0
|
|
20240221,122300,495849000,609000,609000,609000,609000,0
|
|
20240221,122200,495849000,609000,609000,609000,609000,1
|
|
20240221,122100,495240000,609000,609000,609000,609000,0
|
|
20240221,122000,495240000,609000,609000,609000,609000,0
|
|
20240221,121900,495240000,609000,609000,609000,609000,0
|
|
20240221,121800,495240000,609000,609000,609000,609000,0
|
|
20240221,121700,495240000,609000,609000,609000,609000,12
|
|
20240221,121600,487932000,609000,609000,609000,609000,0
|
|
20240221,121500,487932000,609000,609000,609000,609000,1
|
|
20240221,121400,487323000,613000,613000,613000,613000,0
|
|
20240221,121300,487323000,613000,613000,613000,613000,0
|
|
20240221,121200,487323000,613000,613000,613000,613000,0
|
|
20240221,121100,487323000,613000,613000,613000,613000,0
|
|
20240221,121000,487323000,613000,613000,613000,613000,0
|
|
20240221,120900,487323000,613000,613000,613000,613000,0
|
|
20240221,120800,487323000,613000,613000,613000,613000,0
|
|
20240221,120700,487323000,613000,612000,613000,612000,11
|
|
20240221,120600,480590000,610000,610000,610000,610000,0
|
|
20240221,120500,480590000,610000,610000,610000,610000,0
|
|
20240221,120400,480590000,610000,610000,610000,610000,0
|
|
20240221,120300,480590000,610000,610000,610000,610000,0
|
|
20240221,120200,480590000,610000,610000,610000,610000,0
|
|
20240221,120100,480590000,610000,610000,610000,610000,0
|
|
20240221,120000,480590000,610000,610000,610000,610000,0
|
|
20240221,115900,480590000,610000,610000,610000,610000,0
|
|
20240221,115800,480590000,610000,610000,610000,610000,0
|
|
20240221,115700,480590000,610000,610000,610000,610000,6
|
|
20240221,115600,476930000,611000,611000,611000,611000,5
|
|
20240221,115500,473875000,612000,612000,612000,612000,0
|
|
20240221,115400,473875000,612000,612000,612000,612000,0
|
|
20240221,115300,473875000,612000,612000,612000,612000,0
|
|
20240221,115200,473875000,612000,612000,612000,612000,0
|
|
20240221,115100,473875000,612000,612000,612000,612000,0
|
|
20240221,115000,473875000,612000,612000,612000,612000,0
|
|
20240221,114900,473875000,612000,612000,612000,612000,0
|
|
20240221,114800,473875000,612000,612000,612000,612000,3
|
|
20240221,114700,472039000,612000,612000,612000,612000,1
|
|
20240221,114600,471427000,613000,613000,613000,613000,0
|
|
20240221,114500,471427000,613000,613000,613000,613000,1
|
|
20240221,114400,470814000,612000,612000,612000,612000,0
|
|
20240221,114300,470814000,612000,612000,612000,612000,7
|
|
20240221,114200,466530000,614000,614000,614000,614000,0
|
|
20240221,114100,466530000,614000,614000,614000,614000,0
|
|
20240221,114000,466530000,614000,614000,614000,614000,2
|
|
20240221,113900,465302000,614000,614000,614000,614000,0
|
|
20240221,113800,465302000,614000,614000,614000,614000,3
|
|
20240221,113700,463460000,614000,611000,614000,611000,77
|
|
20240221,113600,416397000,611000,608000,611000,608000,118
|
|
20240221,113500,344329000,608000,608000,608000,608000,0
|
|
20240221,113400,344329000,608000,608000,608000,608000,5
|
|
20240221,113300,341289000,610000,610000,610000,610000,0
|
|
20240221,113200,341289000,610000,610000,610000,610000,0
|
|
20240221,113100,341289000,610000,610000,610000,610000,0
|
|
20240221,113000,341289000,610000,610000,610000,610000,0
|
|
20240221,112900,341289000,610000,610000,610000,610000,0
|
|
20240221,112800,341289000,610000,610000,610000,610000,0
|
|
20240221,112700,341289000,610000,610000,610000,610000,10
|
|
20240221,112600,335189000,610000,610000,610000,610000,0
|
|
20240221,112500,335189000,610000,610000,610000,610000,0
|
|
20240221,112400,335189000,610000,610000,610000,610000,0
|
|
20240221,112300,335189000,610000,610000,610000,610000,0
|
|
20240221,112200,335189000,610000,610000,610000,610000,1
|
|
20240221,112100,334579000,610000,610000,610000,610000,0
|
|
20240221,112000,334579000,610000,610000,610000,610000,0
|
|
20240221,111900,334579000,610000,610000,610000,610000,0
|
|
20240221,111800,334579000,610000,610000,610000,610000,0
|
|
20240221,111700,334579000,610000,610000,610000,610000,12
|
|
20240221,111600,327259000,610000,610000,610000,610000,0
|
|
20240221,111500,327259000,610000,610000,610000,610000,0
|
|
20240221,111400,327259000,610000,610000,610000,610000,0
|
|
20240221,111300,327259000,610000,610000,610000,610000,0
|
|
20240221,111200,327259000,610000,610000,610000,610000,0
|
|
20240221,111100,327259000,610000,610000,610000,610000,0
|
|
20240221,111000,327259000,610000,610000,610000,610000,0
|
|
20240221,110900,327259000,610000,610000,610000,610000,0
|
|
20240221,110800,327259000,610000,610000,610000,610000,0
|
|
20240221,110700,327259000,610000,610000,610000,610000,1
|
|
20240221,110600,326649000,610000,610000,610000,610000,0
|
|
20240221,110500,326649000,610000,610000,610000,610000,0
|
|
20240221,110400,326649000,610000,610000,610000,610000,0
|
|
20240221,110300,326649000,610000,610000,610000,610000,0
|
|
20240221,110200,326649000,610000,610000,610000,610000,0
|
|
20240221,110100,326649000,610000,610000,610000,610000,0
|
|
20240221,110000,326649000,610000,610000,610000,610000,0
|
|
20240221,105900,326649000,610000,610000,610000,610000,0
|
|
20240221,105800,326649000,610000,610000,610000,610000,0
|
|
20240221,105700,326649000,610000,610000,610000,610000,0
|
|
20240221,105600,326649000,610000,610000,610000,610000,2
|
|
20240221,105500,325429000,610000,610000,610000,610000,1
|
|
20240221,105400,324819000,610000,610000,610000,610000,5
|
|
20240221,105300,321769000,610000,610000,610000,610000,0
|
|
20240221,105200,321769000,610000,610000,610000,610000,4
|
|
20240221,105100,319329000,610000,610000,610000,610000,0
|
|
20240221,105000,319329000,610000,610000,610000,610000,0
|
|
20240221,104900,319329000,610000,610000,610000,610000,0
|
|
20240221,104800,319329000,610000,610000,610000,610000,0
|
|
20240221,104700,319329000,610000,610000,610000,610000,0
|
|
20240221,104600,319329000,610000,610000,610000,610000,7
|
|
20240221,104500,315059000,607000,607000,607000,607000,1
|
|
20240221,104400,314452000,608000,608000,608000,608000,12
|
|
20240221,104300,307156000,608000,608000,608000,608000,0
|
|
20240221,104200,307156000,608000,608000,608000,608000,0
|
|
20240221,104100,307156000,608000,607000,608000,607000,3
|
|
20240221,104000,305334000,607000,607000,607000,607000,0
|
|
20240221,103900,305334000,607000,610000,610000,607000,59
|
|
20240221,103800,269415000,611000,611000,611000,611000,0
|
|
20240221,103700,269415000,611000,611000,611000,611000,0
|
|
20240221,103600,269415000,611000,611000,611000,611000,0
|
|
20240221,103500,269415000,611000,611000,611000,611000,0
|
|
20240221,103400,269415000,611000,611000,611000,611000,1
|
|
20240221,103300,268804000,611000,611000,611000,611000,0
|
|
20240221,103200,268804000,611000,611000,611000,611000,0
|
|
20240221,103100,268804000,611000,611000,611000,611000,3
|
|
20240221,103000,266971000,610000,610000,610000,610000,0
|
|
20240221,102900,266971000,610000,611000,611000,610000,11
|
|
20240221,102800,260255000,611000,611000,611000,611000,0
|
|
20240221,102700,260255000,611000,611000,611000,611000,0
|
|
20240221,102600,260255000,611000,611000,611000,611000,5
|
|
20240221,102500,257200000,611000,611000,611000,611000,5
|
|
20240221,102400,254145000,610000,610000,610000,610000,0
|
|
20240221,102300,254145000,610000,610000,610000,610000,1
|
|
20240221,102200,253535000,611000,611000,611000,611000,0
|
|
20240221,102100,253535000,611000,611000,611000,611000,1
|
|
20240221,102000,252924000,611000,611000,611000,611000,0
|
|
20240221,101900,252924000,611000,610000,611000,610000,19
|
|
20240221,101800,241320000,610000,609000,610000,609000,7
|
|
20240221,101700,237055000,610000,610000,610000,610000,0
|
|
20240221,101600,237055000,610000,610000,610000,610000,0
|
|
20240221,101500,237055000,610000,610000,610000,610000,3
|
|
20240221,101400,235225000,610000,610000,610000,610000,0
|
|
20240221,101300,235225000,610000,610000,610000,610000,0
|
|
20240221,101200,235225000,610000,610000,610000,610000,0
|
|
20240221,101100,235225000,610000,610000,610000,610000,0
|
|
20240221,101000,235225000,610000,610000,610000,610000,5
|
|
20240221,100900,232175000,610000,609000,610000,609000,21
|
|
20240221,100800,219384000,609000,609000,609000,609000,0
|
|
20240221,100700,219384000,609000,609000,609000,609000,0
|
|
20240221,100600,219384000,609000,609000,609000,609000,11
|
|
20240221,100500,212685000,609000,607000,609000,606000,45
|
|
20240221,100400,185405000,607000,607000,607000,607000,3
|
|
20240221,100300,183584000,607000,608000,608000,607000,6
|
|
20240221,100200,179937000,609000,609000,609000,609000,0
|
|
20240221,100100,179937000,609000,609000,610000,609000,21
|
|
20240221,100000,167145000,609000,611000,611000,609000,21
|
|
20240221,095900,154354000,609000,609000,609000,609000,2
|
|
20240221,095800,153136000,609000,609000,609000,609000,24
|
|
20240221,095700,138520000,610000,610000,610000,610000,0
|
|
20240221,095600,138520000,610000,612000,612000,610000,4
|
|
20240221,095500,136078000,611000,611000,611000,611000,0
|
|
20240221,095400,136078000,611000,611000,611000,611000,1
|
|
20240221,095300,135467000,610000,610000,610000,610000,0
|
|
20240221,095200,135467000,610000,608000,610000,608000,14
|
|
20240221,095100,126933000,608000,608000,608000,608000,0
|
|
20240221,095000,126933000,608000,608000,608000,608000,0
|
|
20240221,094900,126933000,608000,608000,608000,608000,0
|
|
20240221,094800,126933000,608000,608000,608000,608000,2
|
|
20240221,094700,125717000,607000,607000,607000,607000,0
|
|
20240221,094600,125717000,607000,607000,607000,607000,0
|
|
20240221,094500,125717000,607000,607000,607000,607000,0
|
|
20240221,094400,125717000,607000,607000,607000,607000,0
|
|
20240221,094300,125717000,607000,605000,607000,604000,3
|
|
20240221,094200,123901000,604000,604000,604000,604000,0
|
|
20240221,094100,123901000,604000,604000,604000,604000,0
|
|
20240221,094000,123901000,604000,604000,604000,604000,0
|
|
20240221,093900,123901000,604000,604000,604000,604000,0
|
|
20240221,093800,123901000,604000,604000,604000,604000,0
|
|
20240221,093700,123901000,604000,604000,604000,604000,0
|
|
20240221,093600,123901000,604000,604000,604000,604000,0
|
|
20240221,093500,123901000,604000,604000,604000,604000,0
|
|
20240221,093400,123901000,604000,604000,604000,604000,0
|
|
20240221,093300,123901000,604000,604000,604000,604000,0
|
|
20240221,093200,123901000,604000,604000,604000,604000,0
|
|
20240221,093100,123901000,604000,604000,604000,604000,0
|
|
20240221,093000,123901000,604000,604000,604000,604000,7
|
|
20240221,092900,119673000,604000,604000,604000,604000,0
|
|
20240221,092800,119673000,604000,604000,604000,604000,0
|
|
20240221,092700,119673000,604000,604000,604000,604000,0
|
|
20240221,092600,119673000,604000,604000,604000,604000,10
|
|
20240221,092500,113633000,604000,604000,604000,604000,7
|
|
20240221,092400,109405000,604000,606000,606000,604000,10
|
|
20240221,092300,103348000,606000,606000,606000,606000,0
|
|
20240221,092200,103348000,606000,606000,606000,606000,0
|
|
20240221,092100,103348000,606000,606000,606000,606000,0
|
|
20240221,092000,103348000,606000,606000,606000,606000,0
|
|
20240221,091900,103348000,606000,606000,606000,606000,3
|
|
20240221,091800,101530000,603000,603000,603000,603000,0
|
|
20240221,091700,101530000,603000,603000,603000,603000,0
|
|
20240221,091600,101530000,603000,603000,603000,603000,25
|
|
20240221,091500,86455000,603000,603000,603000,603000,0
|
|
20240221,091400,86455000,603000,603000,603000,603000,0
|
|
20240221,091300,86455000,603000,603000,603000,603000,0
|
|
20240221,091200,86455000,603000,603000,603000,603000,0
|
|
20240221,091100,86455000,603000,603000,603000,603000,0
|
|
20240221,091000,86455000,603000,603000,603000,603000,20
|
|
20240221,090900,74395000,602000,602000,602000,602000,10
|
|
20240221,090800,68375000,600000,600000,600000,600000,11
|
|
20240221,090700,61775000,599000,599000,599000,599000,0
|
|
20240221,090600,61775000,599000,599000,599000,599000,0
|
|
20240221,090500,61775000,599000,599000,599000,599000,0
|
|
20240221,090400,61775000,599000,599000,599000,599000,45
|
|
20240221,090300,34820000,599000,599000,599000,599000,0
|
|
20240221,090200,34820000,599000,600000,601000,599000,16
|
|
20240221,090100,25226000,600000,605000,605000,600000,42
|
|
20240221,090000,0,610000,610000,610000,610000,0
|