584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184100,834113000,602000,602000,602000,602000,9
|
|
20240223,184000,834113000,602000,602000,602000,602000,0
|
|
20240223,183900,834113000,602000,602000,602000,602000,0
|
|
20240223,183800,834113000,602000,602000,602000,602000,0
|
|
20240223,183700,834113000,602000,602000,602000,602000,0
|
|
20240223,183600,834113000,602000,602000,602000,602000,0
|
|
20240223,183500,834113000,602000,602000,602000,602000,0
|
|
20240223,183400,834113000,602000,602000,602000,602000,0
|
|
20240223,183300,834113000,602000,602000,602000,602000,0
|
|
20240223,183200,834113000,602000,602000,602000,602000,0
|
|
20240223,183100,834113000,602000,602000,602000,602000,0
|
|
20240223,183000,834113000,602000,602000,602000,602000,0
|
|
20240223,182900,834113000,602000,602000,602000,602000,0
|
|
20240223,182800,834113000,602000,602000,602000,602000,0
|
|
20240223,182700,834113000,602000,602000,602000,602000,0
|
|
20240223,182600,834113000,602000,602000,602000,602000,0
|
|
20240223,182500,834113000,602000,602000,602000,602000,0
|
|
20240223,182400,834113000,602000,602000,602000,602000,0
|
|
20240223,182300,834113000,602000,602000,602000,602000,0
|
|
20240223,182200,834113000,602000,602000,602000,602000,0
|
|
20240223,182100,834113000,602000,602000,602000,602000,0
|
|
20240223,182000,834113000,602000,602000,602000,602000,0
|
|
20240223,181900,834113000,602000,602000,602000,602000,0
|
|
20240223,181800,834113000,602000,602000,602000,602000,0
|
|
20240223,181700,834113000,602000,602000,602000,602000,0
|
|
20240223,181600,834113000,602000,602000,602000,602000,0
|
|
20240223,181500,834113000,602000,602000,602000,602000,0
|
|
20240223,181400,834113000,602000,602000,602000,602000,0
|
|
20240223,181300,834113000,602000,602000,602000,602000,0
|
|
20240223,181200,834113000,602000,602000,602000,602000,0
|
|
20240223,181100,834113000,602000,602000,602000,602000,9
|
|
20240223,181000,834113000,602000,602000,602000,602000,0
|
|
20240223,180900,834113000,602000,602000,602000,602000,0
|
|
20240223,180800,834113000,602000,602000,602000,602000,0
|
|
20240223,180700,834113000,602000,602000,602000,602000,0
|
|
20240223,180600,834113000,602000,602000,602000,602000,0
|
|
20240223,180500,834113000,602000,602000,602000,602000,0
|
|
20240223,180400,834113000,602000,602000,602000,602000,0
|
|
20240223,180300,834113000,602000,602000,602000,602000,0
|
|
20240223,180200,834113000,602000,602000,602000,602000,0
|
|
20240223,180100,834113000,602000,602000,602000,602000,0
|
|
20240223,180000,834113000,602000,602000,602000,602000,0
|
|
20240223,175900,834113000,602000,602000,602000,602000,0
|
|
20240223,175800,834113000,602000,602000,602000,602000,0
|
|
20240223,175700,834113000,602000,602000,602000,602000,0
|
|
20240223,175600,834113000,602000,602000,602000,602000,0
|
|
20240223,175500,834113000,602000,602000,602000,602000,0
|
|
20240223,175400,834113000,602000,602000,602000,602000,0
|
|
20240223,175300,834113000,602000,602000,602000,602000,0
|
|
20240223,175200,834113000,602000,602000,602000,602000,0
|
|
20240223,175100,834113000,602000,602000,602000,602000,0
|
|
20240223,175000,834113000,602000,602000,602000,602000,0
|
|
20240223,174900,834113000,602000,602000,602000,602000,0
|
|
20240223,174800,834113000,602000,602000,602000,602000,0
|
|
20240223,174700,834113000,602000,602000,602000,602000,0
|
|
20240223,174600,834113000,602000,602000,602000,602000,0
|
|
20240223,174500,834113000,602000,602000,602000,602000,0
|
|
20240223,174400,834113000,602000,602000,602000,602000,0
|
|
20240223,174300,834113000,602000,602000,602000,602000,0
|
|
20240223,174200,834113000,602000,602000,602000,602000,0
|
|
20240223,174100,834113000,602000,602000,602000,602000,9
|
|
20240223,174000,834113000,602000,602000,602000,602000,0
|
|
20240223,173900,834113000,602000,602000,602000,602000,0
|
|
20240223,173800,834113000,602000,602000,602000,602000,0
|
|
20240223,173700,834113000,602000,602000,602000,602000,0
|
|
20240223,173600,834113000,602000,602000,602000,602000,0
|
|
20240223,173500,834113000,602000,602000,602000,602000,0
|
|
20240223,173400,834113000,602000,602000,602000,602000,0
|
|
20240223,173300,834113000,602000,602000,602000,602000,0
|
|
20240223,173200,834113000,602000,602000,602000,602000,0
|
|
20240223,173100,834113000,602000,602000,602000,602000,0
|
|
20240223,173000,834113000,602000,602000,602000,602000,0
|
|
20240223,172900,834113000,602000,602000,602000,602000,0
|
|
20240223,172800,834113000,602000,602000,602000,602000,0
|
|
20240223,172700,834113000,602000,602000,602000,602000,0
|
|
20240223,172600,834113000,602000,602000,602000,602000,0
|
|
20240223,172500,834113000,602000,602000,602000,602000,0
|
|
20240223,172400,834113000,602000,602000,602000,602000,0
|
|
20240223,172300,834113000,602000,602000,602000,602000,0
|
|
20240223,172200,834113000,602000,602000,602000,602000,0
|
|
20240223,172100,834113000,602000,602000,602000,602000,0
|
|
20240223,172000,834113000,602000,602000,602000,602000,0
|
|
20240223,171900,834113000,602000,602000,602000,602000,0
|
|
20240223,171800,834113000,602000,602000,602000,602000,0
|
|
20240223,171700,834113000,602000,602000,602000,602000,0
|
|
20240223,171600,834113000,602000,602000,602000,602000,0
|
|
20240223,171500,834113000,602000,602000,602000,602000,0
|
|
20240223,171400,834113000,602000,602000,602000,602000,0
|
|
20240223,171300,834113000,602000,602000,602000,602000,0
|
|
20240223,171200,834113000,602000,602000,602000,602000,0
|
|
20240223,171100,834113000,602000,602000,602000,602000,9
|
|
20240223,171000,834113000,602000,602000,602000,602000,0
|
|
20240223,170900,834113000,602000,602000,602000,602000,0
|
|
20240223,170800,834113000,602000,602000,602000,602000,0
|
|
20240223,170700,834113000,602000,602000,602000,602000,0
|
|
20240223,170600,834113000,602000,602000,602000,602000,0
|
|
20240223,170500,834113000,602000,602000,602000,602000,0
|
|
20240223,170400,834113000,602000,602000,602000,602000,0
|
|
20240223,170300,834113000,602000,602000,602000,602000,0
|
|
20240223,170200,834113000,602000,602000,602000,602000,0
|
|
20240223,170100,834113000,602000,602000,602000,602000,0
|
|
20240223,170000,834113000,602000,602000,602000,602000,0
|
|
20240223,165900,834113000,602000,602000,602000,602000,0
|
|
20240223,165800,834113000,602000,602000,602000,602000,0
|
|
20240223,165700,834113000,602000,602000,602000,602000,0
|
|
20240223,165600,834113000,602000,602000,602000,602000,0
|
|
20240223,165500,834113000,602000,602000,602000,602000,0
|
|
20240223,165400,834113000,602000,602000,602000,602000,0
|
|
20240223,165300,834113000,602000,602000,602000,602000,0
|
|
20240223,165200,834113000,602000,602000,602000,602000,0
|
|
20240223,165100,834113000,602000,602000,602000,602000,0
|
|
20240223,165000,834113000,602000,602000,602000,602000,0
|
|
20240223,164900,834113000,602000,602000,602000,602000,0
|
|
20240223,164800,834113000,602000,602000,602000,602000,0
|
|
20240223,164700,834113000,602000,602000,602000,602000,0
|
|
20240223,164600,834113000,602000,602000,602000,602000,0
|
|
20240223,164500,834113000,602000,602000,602000,602000,0
|
|
20240223,164400,834113000,602000,602000,602000,602000,0
|
|
20240223,164300,834113000,602000,602000,602000,602000,0
|
|
20240223,164200,834113000,602000,602000,602000,602000,0
|
|
20240223,164100,834113000,602000,602000,602000,602000,9
|
|
20240223,164000,834113000,602000,602000,602000,602000,0
|
|
20240223,163900,834113000,602000,602000,602000,602000,0
|
|
20240223,163800,834113000,602000,602000,602000,602000,0
|
|
20240223,163700,834113000,602000,602000,602000,602000,0
|
|
20240223,163600,834113000,602000,602000,602000,602000,0
|
|
20240223,163500,834113000,602000,602000,602000,602000,0
|
|
20240223,163400,834113000,602000,602000,602000,602000,0
|
|
20240223,163300,834113000,602000,602000,602000,602000,0
|
|
20240223,163200,834113000,602000,602000,602000,602000,0
|
|
20240223,163100,834113000,602000,602000,602000,602000,0
|
|
20240223,163000,834113000,602000,602000,602000,602000,0
|
|
20240223,162900,834113000,602000,602000,602000,602000,0
|
|
20240223,162800,834113000,602000,602000,602000,602000,0
|
|
20240223,162700,834113000,602000,602000,602000,602000,0
|
|
20240223,162600,834113000,602000,602000,602000,602000,0
|
|
20240223,162500,834113000,602000,602000,602000,602000,0
|
|
20240223,162400,834113000,602000,602000,602000,602000,0
|
|
20240223,162300,834113000,602000,602000,602000,602000,0
|
|
20240223,162200,834113000,602000,602000,602000,602000,0
|
|
20240223,162100,834113000,602000,602000,602000,602000,0
|
|
20240223,162000,834113000,602000,602000,602000,602000,0
|
|
20240223,161900,834113000,602000,602000,602000,602000,0
|
|
20240223,161800,834113000,602000,602000,602000,602000,0
|
|
20240223,161700,834113000,602000,602000,602000,602000,0
|
|
20240223,161600,834113000,602000,602000,602000,602000,0
|
|
20240223,161500,834113000,602000,602000,602000,602000,0
|
|
20240223,161400,834113000,602000,602000,602000,602000,0
|
|
20240223,161300,834113000,602000,602000,602000,602000,0
|
|
20240223,161200,834113000,602000,602000,602000,602000,0
|
|
20240223,161100,834113000,602000,602000,602000,602000,9
|
|
20240223,161000,834113000,602000,602000,602000,602000,0
|
|
20240223,160900,834113000,602000,602000,602000,602000,0
|
|
20240223,160800,834113000,602000,602000,602000,602000,0
|
|
20240223,160700,834113000,602000,602000,602000,602000,0
|
|
20240223,160600,834113000,602000,602000,602000,602000,0
|
|
20240223,160500,834113000,602000,602000,602000,602000,0
|
|
20240223,160400,834113000,602000,602000,602000,602000,0
|
|
20240223,160300,834113000,602000,602000,602000,602000,0
|
|
20240223,160200,834113000,602000,602000,602000,602000,0
|
|
20240223,160100,834113000,602000,602000,602000,602000,0
|
|
20240223,160000,834113000,602000,602000,602000,602000,0
|
|
20240223,155900,834113000,602000,602000,602000,602000,0
|
|
20240223,155800,834113000,602000,602000,602000,602000,0
|
|
20240223,155700,834113000,602000,602000,602000,602000,0
|
|
20240223,155600,834113000,602000,602000,602000,602000,0
|
|
20240223,155500,834113000,602000,602000,602000,602000,0
|
|
20240223,155400,834113000,602000,602000,602000,602000,0
|
|
20240223,155300,834113000,602000,602000,602000,602000,0
|
|
20240223,155200,834113000,602000,602000,602000,602000,0
|
|
20240223,155100,834113000,602000,602000,602000,602000,0
|
|
20240223,155000,834113000,602000,602000,602000,602000,0
|
|
20240223,154900,834113000,602000,602000,602000,602000,0
|
|
20240223,154800,834113000,602000,602000,602000,602000,0
|
|
20240223,154700,834113000,602000,602000,602000,602000,0
|
|
20240223,154600,834113000,602000,602000,602000,602000,0
|
|
20240223,154500,834113000,602000,602000,602000,602000,0
|
|
20240223,154400,834113000,602000,602000,602000,602000,0
|
|
20240223,154300,834113000,602000,602000,602000,602000,0
|
|
20240223,154200,834113000,602000,602000,602000,602000,0
|
|
20240223,154100,834113000,602000,602000,602000,602000,9
|
|
20240223,154000,834113000,602000,602000,602000,602000,0
|
|
20240223,153900,834113000,602000,602000,602000,602000,0
|
|
20240223,153800,834113000,602000,602000,602000,602000,0
|
|
20240223,153700,834113000,602000,602000,602000,602000,0
|
|
20240223,153600,834113000,602000,602000,602000,602000,0
|
|
20240223,153500,834113000,602000,602000,602000,602000,0
|
|
20240223,153400,834113000,602000,602000,602000,602000,0
|
|
20240223,153300,834113000,602000,602000,602000,602000,0
|
|
20240223,153200,834113000,602000,602000,602000,602000,0
|
|
20240223,153100,834113000,602000,602000,602000,602000,0
|
|
20240223,153000,834113000,602000,602000,602000,602000,9
|
|
20240223,152900,828695000,606000,606000,606000,606000,0
|
|
20240223,152800,828695000,606000,606000,606000,606000,0
|
|
20240223,152700,828695000,606000,606000,606000,606000,0
|
|
20240223,152600,828695000,606000,606000,606000,606000,0
|
|
20240223,152500,828695000,606000,606000,606000,606000,0
|
|
20240223,152400,828695000,606000,606000,606000,606000,0
|
|
20240223,152300,828695000,606000,606000,606000,606000,0
|
|
20240223,152200,828695000,606000,606000,606000,606000,0
|
|
20240223,152100,828695000,606000,606000,606000,606000,0
|
|
20240223,152000,828695000,606000,606000,606000,606000,0
|
|
20240223,151900,828695000,606000,604000,606000,602000,66
|
|
20240223,151800,788909000,604000,604000,604000,604000,1
|
|
20240223,151700,788305000,607000,605000,607000,605000,6
|
|
20240223,151600,784673000,604000,604000,604000,604000,0
|
|
20240223,151500,784673000,604000,604000,604000,604000,0
|
|
20240223,151400,784673000,604000,604000,604000,604000,0
|
|
20240223,151300,784673000,604000,604000,604000,604000,10
|
|
20240223,151200,778633000,604000,604000,604000,604000,0
|
|
20240223,151100,778633000,604000,604000,604000,604000,0
|
|
20240223,151000,778633000,604000,604000,604000,604000,0
|
|
20240223,150900,778633000,604000,604000,604000,604000,0
|
|
20240223,150800,778633000,604000,604000,604000,604000,1
|
|
20240223,150700,778029000,604000,604000,604000,604000,0
|
|
20240223,150600,778029000,604000,604000,604000,604000,0
|
|
20240223,150500,778029000,604000,606000,606000,604000,55
|
|
20240223,150400,744759000,607000,607000,607000,607000,0
|
|
20240223,150300,744759000,607000,607000,607000,607000,0
|
|
20240223,150200,744759000,607000,607000,607000,607000,0
|
|
20240223,150100,744759000,607000,607000,607000,607000,0
|
|
20240223,150000,744759000,607000,607000,607000,607000,0
|
|
20240223,145900,744759000,607000,607000,607000,607000,0
|
|
20240223,145800,744759000,607000,607000,607000,607000,0
|
|
20240223,145700,744759000,607000,607000,607000,607000,0
|
|
20240223,145600,744759000,607000,607000,607000,607000,0
|
|
20240223,145500,744759000,607000,607000,607000,607000,0
|
|
20240223,145400,744759000,607000,607000,607000,607000,2
|
|
20240223,145300,743545000,606000,606000,606000,606000,0
|
|
20240223,145200,743545000,606000,606000,606000,606000,11
|
|
20240223,145100,736879000,606000,606000,606000,606000,0
|
|
20240223,145000,736879000,606000,606000,606000,606000,0
|
|
20240223,144900,736879000,606000,606000,606000,606000,0
|
|
20240223,144800,736879000,606000,606000,606000,606000,0
|
|
20240223,144700,736879000,606000,606000,606000,606000,0
|
|
20240223,144600,736879000,606000,606000,606000,606000,0
|
|
20240223,144500,736879000,606000,606000,606000,606000,0
|
|
20240223,144400,736879000,606000,606000,606000,606000,0
|
|
20240223,144300,736879000,606000,606000,606000,606000,0
|
|
20240223,144200,736879000,606000,606000,606000,606000,1
|
|
20240223,144100,736273000,605000,605000,605000,605000,0
|
|
20240223,144000,736273000,605000,606000,607000,605000,18
|
|
20240223,143900,725364000,607000,607000,607000,607000,0
|
|
20240223,143800,725364000,607000,607000,607000,607000,0
|
|
20240223,143700,725364000,607000,607000,607000,607000,0
|
|
20240223,143600,725364000,607000,607000,607000,607000,0
|
|
20240223,143500,725364000,607000,607000,607000,607000,0
|
|
20240223,143400,725364000,607000,607000,607000,607000,6
|
|
20240223,143300,721722000,606000,606000,606000,606000,0
|
|
20240223,143200,721722000,606000,606000,606000,606000,0
|
|
20240223,143100,721722000,606000,606000,606000,606000,0
|
|
20240223,143000,721722000,606000,606000,606000,606000,0
|
|
20240223,142900,721722000,606000,606000,606000,606000,0
|
|
20240223,142800,721722000,606000,606000,606000,606000,5
|
|
20240223,142700,718692000,606000,606000,606000,606000,0
|
|
20240223,142600,718692000,606000,606000,606000,606000,0
|
|
20240223,142500,718692000,606000,606000,606000,606000,0
|
|
20240223,142400,718692000,606000,607000,607000,606000,3
|
|
20240223,142300,716872000,608000,608000,608000,608000,0
|
|
20240223,142200,716872000,608000,608000,608000,608000,0
|
|
20240223,142100,716872000,608000,608000,608000,608000,1
|
|
20240223,142000,716264000,608000,608000,608000,608000,0
|
|
20240223,141900,716264000,608000,608000,608000,608000,0
|
|
20240223,141800,716264000,608000,608000,608000,608000,0
|
|
20240223,141700,716264000,608000,608000,608000,608000,0
|
|
20240223,141600,716264000,608000,608000,608000,608000,0
|
|
20240223,141500,716264000,608000,608000,608000,608000,0
|
|
20240223,141400,716264000,608000,608000,608000,608000,0
|
|
20240223,141300,716264000,608000,608000,608000,608000,1
|
|
20240223,141200,715656000,609000,609000,609000,609000,0
|
|
20240223,141100,715656000,609000,608000,609000,608000,27
|
|
20240223,141000,699238000,609000,609000,609000,609000,0
|
|
20240223,140900,699238000,609000,609000,609000,609000,1
|
|
20240223,140800,698629000,609000,609000,609000,609000,0
|
|
20240223,140700,698629000,609000,609000,609000,609000,0
|
|
20240223,140600,698629000,609000,609000,609000,609000,0
|
|
20240223,140500,698629000,609000,608000,609000,608000,11
|
|
20240223,140400,691931000,608000,608000,608000,608000,0
|
|
20240223,140300,691931000,608000,608000,608000,608000,1
|
|
20240223,140200,691323000,608000,608000,608000,608000,0
|
|
20240223,140100,691323000,608000,608000,608000,608000,0
|
|
20240223,140000,691323000,608000,608000,608000,608000,0
|
|
20240223,135900,691323000,608000,608000,608000,608000,5
|
|
20240223,135800,688283000,608000,608000,608000,608000,0
|
|
20240223,135700,688283000,608000,608000,608000,608000,1
|
|
20240223,135600,687675000,608000,608000,608000,608000,1
|
|
20240223,135500,687067000,608000,607000,608000,607000,7
|
|
20240223,135400,682812000,607000,607000,607000,607000,6
|
|
20240223,135300,679170000,607000,607000,607000,607000,0
|
|
20240223,135200,679170000,607000,607000,607000,607000,0
|
|
20240223,135100,679170000,607000,607000,607000,607000,1
|
|
20240223,135000,678563000,607000,607000,607000,607000,0
|
|
20240223,134900,678563000,607000,607000,607000,607000,0
|
|
20240223,134800,678563000,607000,607000,607000,607000,3
|
|
20240223,134700,676742000,607000,607000,607000,607000,0
|
|
20240223,134600,676742000,607000,607000,607000,607000,1
|
|
20240223,134500,676135000,607000,606000,607000,606000,25
|
|
20240223,134400,660979000,605000,605000,605000,605000,0
|
|
20240223,134300,660979000,605000,605000,605000,605000,0
|
|
20240223,134200,660979000,605000,605000,605000,605000,1
|
|
20240223,134100,660374000,605000,605000,605000,605000,0
|
|
20240223,134000,660374000,605000,605000,605000,605000,0
|
|
20240223,133900,660374000,605000,605000,605000,605000,0
|
|
20240223,133800,660374000,605000,605000,605000,605000,1
|
|
20240223,133700,659769000,604000,604000,604000,604000,0
|
|
20240223,133600,659769000,604000,604000,604000,604000,0
|
|
20240223,133500,659769000,604000,604000,604000,604000,7
|
|
20240223,133400,655541000,604000,604000,604000,604000,0
|
|
20240223,133300,655541000,604000,604000,604000,604000,0
|
|
20240223,133200,655541000,604000,604000,604000,604000,0
|
|
20240223,133100,655541000,604000,604000,604000,604000,0
|
|
20240223,133000,655541000,604000,604000,604000,604000,0
|
|
20240223,132900,655541000,604000,604000,604000,604000,3
|
|
20240223,132800,653729000,604000,604000,604000,604000,1
|
|
20240223,132700,653125000,602000,602000,602000,602000,0
|
|
20240223,132600,653125000,602000,602000,602000,602000,0
|
|
20240223,132500,653125000,602000,602000,602000,602000,0
|
|
20240223,132400,653125000,602000,602000,602000,602000,0
|
|
20240223,132300,653125000,602000,602000,602000,602000,0
|
|
20240223,132200,653125000,602000,602000,602000,602000,0
|
|
20240223,132100,653125000,602000,602000,602000,602000,0
|
|
20240223,132000,653125000,602000,602000,602000,602000,0
|
|
20240223,131900,653125000,602000,602000,602000,602000,0
|
|
20240223,131800,653125000,602000,602000,602000,602000,0
|
|
20240223,131700,653125000,602000,602000,602000,602000,0
|
|
20240223,131600,653125000,602000,602000,602000,602000,0
|
|
20240223,131500,653125000,602000,602000,602000,602000,0
|
|
20240223,131400,653125000,602000,602000,602000,602000,0
|
|
20240223,131300,653125000,602000,602000,602000,602000,4
|
|
20240223,131200,650717000,602000,602000,602000,602000,0
|
|
20240223,131100,650717000,602000,602000,602000,602000,0
|
|
20240223,131000,650717000,602000,602000,602000,602000,0
|
|
20240223,130900,650717000,602000,602000,602000,602000,0
|
|
20240223,130800,650717000,602000,602000,602000,602000,0
|
|
20240223,130700,650717000,602000,602000,602000,602000,0
|
|
20240223,130600,650717000,602000,603000,603000,602000,23
|
|
20240223,130500,636858000,603000,603000,603000,603000,0
|
|
20240223,130400,636858000,603000,603000,603000,603000,0
|
|
20240223,130300,636858000,603000,603000,603000,603000,0
|
|
20240223,130200,636858000,603000,603000,603000,603000,0
|
|
20240223,130100,636858000,603000,603000,603000,603000,0
|
|
20240223,130000,636858000,603000,603000,603000,603000,0
|
|
20240223,125900,636858000,603000,603000,603000,603000,0
|
|
20240223,125800,636858000,603000,603000,603000,603000,0
|
|
20240223,125700,636858000,603000,603000,603000,603000,0
|
|
20240223,125600,636858000,603000,603000,603000,603000,0
|
|
20240223,125500,636858000,603000,603000,603000,603000,0
|
|
20240223,125400,636858000,603000,603000,603000,603000,0
|
|
20240223,125300,636858000,603000,603000,603000,603000,0
|
|
20240223,125200,636858000,603000,603000,603000,603000,0
|
|
20240223,125100,636858000,603000,603000,603000,603000,3
|
|
20240223,125000,635049000,603000,603000,603000,603000,0
|
|
20240223,124900,635049000,603000,603000,603000,603000,0
|
|
20240223,124800,635049000,603000,603000,603000,603000,10
|
|
20240223,124700,629019000,604000,604000,604000,604000,0
|
|
20240223,124600,629019000,604000,604000,604000,604000,1
|
|
20240223,124500,628415000,604000,604000,604000,604000,8
|
|
20240223,124400,623583000,604000,604000,604000,604000,0
|
|
20240223,124300,623583000,604000,604000,604000,602000,114
|
|
20240223,124200,554885000,605000,605000,605000,605000,0
|
|
20240223,124100,554885000,605000,605000,605000,605000,1
|
|
20240223,124000,554280000,605000,605000,605000,605000,0
|
|
20240223,123900,554280000,605000,605000,605000,605000,1
|
|
20240223,123800,553675000,605000,605000,605000,605000,2
|
|
20240223,123700,552465000,604000,604000,604000,604000,1
|
|
20240223,123600,551861000,605000,605000,605000,605000,0
|
|
20240223,123500,551861000,605000,605000,605000,605000,0
|
|
20240223,123400,551861000,605000,605000,605000,605000,0
|
|
20240223,123300,551861000,605000,605000,605000,605000,0
|
|
20240223,123200,551861000,605000,605000,605000,605000,0
|
|
20240223,123100,551861000,605000,605000,605000,605000,0
|
|
20240223,123000,551861000,605000,605000,605000,605000,0
|
|
20240223,122900,551861000,605000,605000,605000,605000,0
|
|
20240223,122800,551861000,605000,605000,605000,605000,0
|
|
20240223,122700,551861000,605000,605000,605000,605000,0
|
|
20240223,122600,551861000,605000,605000,605000,605000,0
|
|
20240223,122500,551861000,605000,605000,605000,605000,0
|
|
20240223,122400,551861000,605000,604000,605000,604000,30
|
|
20240223,122300,533722000,603000,603000,603000,603000,0
|
|
20240223,122200,533722000,603000,603000,603000,603000,0
|
|
20240223,122100,533722000,603000,603000,603000,603000,0
|
|
20240223,122000,533722000,603000,603000,603000,603000,12
|
|
20240223,121900,526486000,603000,603000,603000,603000,0
|
|
20240223,121800,526486000,603000,603000,603000,603000,0
|
|
20240223,121700,526486000,603000,603000,603000,603000,0
|
|
20240223,121600,526486000,603000,603000,603000,603000,0
|
|
20240223,121500,526486000,603000,603000,603000,603000,0
|
|
20240223,121400,526486000,603000,603000,603000,603000,0
|
|
20240223,121300,526486000,603000,603000,603000,603000,0
|
|
20240223,121200,526486000,603000,603000,603000,603000,47
|
|
20240223,121100,498145000,604000,604000,604000,604000,0
|
|
20240223,121000,498145000,604000,604000,604000,604000,0
|
|
20240223,120900,498145000,604000,604000,604000,604000,0
|
|
20240223,120800,498145000,604000,604000,604000,604000,0
|
|
20240223,120700,498145000,604000,604000,604000,604000,0
|
|
20240223,120600,498145000,604000,604000,604000,604000,0
|
|
20240223,120500,498145000,604000,604000,604000,604000,0
|
|
20240223,120400,498145000,604000,604000,604000,604000,1
|
|
20240223,120300,497541000,604000,604000,604000,604000,0
|
|
20240223,120200,497541000,604000,604000,604000,604000,0
|
|
20240223,120100,497541000,604000,604000,604000,604000,2
|
|
20240223,120000,496333000,604000,604000,604000,604000,1
|
|
20240223,115900,495729000,603000,603000,603000,603000,10
|
|
20240223,115800,489699000,603000,603000,603000,603000,0
|
|
20240223,115700,489699000,603000,603000,603000,603000,0
|
|
20240223,115600,489699000,603000,603000,603000,603000,0
|
|
20240223,115500,489699000,603000,603000,603000,603000,0
|
|
20240223,115400,489699000,603000,603000,603000,603000,0
|
|
20240223,115300,489699000,603000,603000,603000,603000,0
|
|
20240223,115200,489699000,603000,603000,603000,603000,0
|
|
20240223,115100,489699000,603000,603000,603000,603000,0
|
|
20240223,115000,489699000,603000,603000,603000,603000,0
|
|
20240223,114900,489699000,603000,603000,603000,603000,6
|
|
20240223,114800,486081000,603000,603000,603000,603000,0
|
|
20240223,114700,486081000,603000,603000,603000,603000,0
|
|
20240223,114600,486081000,603000,603000,603000,603000,3
|
|
20240223,114500,484272000,603000,603000,603000,603000,0
|
|
20240223,114400,484272000,603000,603000,603000,603000,0
|
|
20240223,114300,484272000,603000,603000,603000,603000,0
|
|
20240223,114200,484272000,603000,603000,603000,603000,0
|
|
20240223,114100,484272000,603000,603000,603000,603000,2
|
|
20240223,114000,483066000,602000,602000,602000,602000,0
|
|
20240223,113900,483066000,602000,602000,602000,602000,0
|
|
20240223,113800,483066000,602000,602000,602000,602000,0
|
|
20240223,113700,483066000,602000,602000,602000,602000,0
|
|
20240223,113600,483066000,602000,602000,602000,602000,0
|
|
20240223,113500,483066000,602000,602000,602000,602000,0
|
|
20240223,113400,483066000,602000,602000,602000,602000,0
|
|
20240223,113300,483066000,602000,602000,602000,602000,0
|
|
20240223,113200,483066000,602000,602000,602000,602000,0
|
|
20240223,113100,483066000,602000,602000,602000,602000,0
|
|
20240223,113000,483066000,602000,602000,602000,602000,0
|
|
20240223,112900,483066000,602000,602000,602000,602000,0
|
|
20240223,112800,483066000,602000,602000,602000,602000,0
|
|
20240223,112700,483066000,602000,602000,602000,602000,0
|
|
20240223,112600,483066000,602000,602000,602000,602000,0
|
|
20240223,112500,483066000,602000,602000,602000,602000,0
|
|
20240223,112400,483066000,602000,602000,602000,602000,0
|
|
20240223,112300,483066000,602000,602000,602000,602000,0
|
|
20240223,112200,483066000,602000,602000,602000,602000,0
|
|
20240223,112100,483066000,602000,602000,602000,602000,0
|
|
20240223,112000,483066000,602000,602000,602000,602000,10
|
|
20240223,111900,477046000,603000,603000,603000,603000,0
|
|
20240223,111800,477046000,603000,603000,603000,603000,1
|
|
20240223,111700,476443000,603000,603000,603000,603000,0
|
|
20240223,111600,476443000,603000,603000,603000,603000,4
|
|
20240223,111500,474031000,603000,603000,603000,603000,0
|
|
20240223,111400,474031000,603000,603000,603000,603000,0
|
|
20240223,111300,474031000,603000,603000,603000,603000,0
|
|
20240223,111200,474031000,603000,603000,603000,603000,0
|
|
20240223,111100,474031000,603000,603000,603000,603000,0
|
|
20240223,111000,474031000,603000,603000,603000,603000,0
|
|
20240223,110900,474031000,603000,603000,603000,603000,0
|
|
20240223,110800,474031000,603000,603000,603000,603000,0
|
|
20240223,110700,474031000,603000,603000,603000,603000,0
|
|
20240223,110600,474031000,603000,603000,603000,603000,0
|
|
20240223,110500,474031000,603000,603000,603000,603000,2
|
|
20240223,110400,472825000,604000,604000,604000,604000,1
|
|
20240223,110300,472221000,604000,604000,604000,604000,0
|
|
20240223,110200,472221000,604000,604000,604000,604000,0
|
|
20240223,110100,472221000,604000,604000,604000,604000,1
|
|
20240223,110000,471617000,604000,604000,604000,604000,2
|
|
20240223,105900,470409000,604000,604000,604000,604000,0
|
|
20240223,105800,470409000,604000,604000,604000,604000,0
|
|
20240223,105700,470409000,604000,604000,604000,604000,13
|
|
20240223,105600,462557000,604000,604000,604000,604000,0
|
|
20240223,105500,462557000,604000,604000,604000,604000,0
|
|
20240223,105400,462557000,604000,604000,604000,604000,0
|
|
20240223,105300,462557000,604000,604000,604000,604000,1
|
|
20240223,105200,461953000,605000,605000,605000,605000,1
|
|
20240223,105100,461348000,604000,604000,604000,604000,0
|
|
20240223,105000,461348000,604000,604000,604000,604000,1
|
|
20240223,104900,460744000,604000,604000,604000,604000,0
|
|
20240223,104800,460744000,604000,604000,604000,604000,0
|
|
20240223,104700,460744000,604000,604000,604000,604000,0
|
|
20240223,104600,460744000,604000,604000,604000,604000,2
|
|
20240223,104500,459536000,606000,606000,606000,606000,0
|
|
20240223,104400,459536000,606000,606000,606000,606000,0
|
|
20240223,104300,459536000,606000,606000,606000,606000,0
|
|
20240223,104200,459536000,606000,606000,606000,606000,10
|
|
20240223,104100,453476000,607000,607000,607000,607000,2
|
|
20240223,104000,452262000,607000,607000,607000,607000,0
|
|
20240223,103900,452262000,607000,607000,607000,607000,1
|
|
20240223,103800,451655000,608000,608000,608000,608000,0
|
|
20240223,103700,451655000,608000,608000,608000,608000,0
|
|
20240223,103600,451655000,608000,608000,608000,608000,0
|
|
20240223,103500,451655000,608000,608000,608000,608000,1
|
|
20240223,103400,451047000,606000,606000,606000,606000,0
|
|
20240223,103300,451047000,606000,606000,606000,606000,0
|
|
20240223,103200,451047000,606000,606000,606000,606000,0
|
|
20240223,103100,451047000,606000,610000,610000,606000,2
|
|
20240223,103000,449831000,610000,610000,610000,610000,0
|
|
20240223,102900,449831000,610000,610000,610000,610000,19
|
|
20240223,102800,438241000,609000,609000,609000,609000,0
|
|
20240223,102700,438241000,609000,606000,609000,606000,162
|
|
20240223,102600,339885000,605000,605000,605000,605000,0
|
|
20240223,102500,339885000,605000,605000,605000,605000,2
|
|
20240223,102400,338675000,605000,605000,605000,605000,21
|
|
20240223,102300,325970000,605000,605000,605000,605000,0
|
|
20240223,102200,325970000,605000,605000,605000,605000,0
|
|
20240223,102100,325970000,605000,605000,605000,605000,11
|
|
20240223,102000,319315000,604000,604000,604000,604000,0
|
|
20240223,101900,319315000,604000,604000,604000,604000,0
|
|
20240223,101800,319315000,604000,604000,605000,604000,12
|
|
20240223,101700,312062000,604000,604000,604000,604000,11
|
|
20240223,101600,305418000,604000,604000,604000,604000,0
|
|
20240223,101500,305418000,604000,604000,604000,604000,11
|
|
20240223,101400,298774000,605000,605000,605000,605000,0
|
|
20240223,101300,298774000,605000,605000,605000,605000,4
|
|
20240223,101200,296354000,603000,602000,603000,602000,10
|
|
20240223,101100,290331000,601000,601000,601000,601000,1
|
|
20240223,101000,289730000,602000,602000,602000,602000,0
|
|
20240223,100900,289730000,602000,602000,602000,602000,0
|
|
20240223,100800,289730000,602000,602000,602000,602000,2
|
|
20240223,100700,288526000,601000,601000,601000,601000,1
|
|
20240223,100600,287925000,602000,602000,602000,602000,0
|
|
20240223,100500,287925000,602000,602000,602000,602000,1
|
|
20240223,100400,287323000,601000,601000,601000,601000,0
|
|
20240223,100300,287323000,601000,601000,601000,601000,1
|
|
20240223,100200,286722000,601000,601000,601000,601000,0
|
|
20240223,100100,286722000,601000,601000,601000,601000,10
|
|
20240223,100000,280712000,601000,601000,601000,601000,1
|
|
20240223,095900,280111000,601000,601000,601000,601000,0
|
|
20240223,095800,280111000,601000,601000,601000,601000,0
|
|
20240223,095700,280111000,601000,601000,601000,601000,0
|
|
20240223,095600,280111000,601000,601000,601000,601000,1
|
|
20240223,095500,279510000,602000,602000,602000,602000,10
|
|
20240223,095400,273490000,601000,601000,601000,601000,0
|
|
20240223,095300,273490000,601000,601000,601000,601000,1
|
|
20240223,095200,272889000,600000,600000,600000,600000,0
|
|
20240223,095100,272889000,600000,601000,601000,600000,4
|
|
20240223,095000,270486000,600000,600000,600000,600000,0
|
|
20240223,094900,270486000,600000,600000,600000,600000,0
|
|
20240223,094800,270486000,600000,600000,600000,600000,1
|
|
20240223,094700,269886000,601000,600000,601000,600000,2
|
|
20240223,094600,268685000,600000,601000,601000,600000,12
|
|
20240223,094500,261484000,601000,601000,601000,601000,3
|
|
20240223,094400,259681000,602000,602000,602000,602000,3
|
|
20240223,094300,257875000,602000,602000,602000,602000,4
|
|
20240223,094200,255467000,602000,602000,602000,602000,0
|
|
20240223,094100,255467000,602000,602000,602000,602000,0
|
|
20240223,094000,255467000,602000,601000,602000,601000,30
|
|
20240223,093900,237431000,601000,601000,601000,601000,2
|
|
20240223,093800,236229000,601000,601000,601000,601000,3
|
|
20240223,093700,234426000,601000,601000,601000,601000,0
|
|
20240223,093600,234426000,601000,601000,601000,601000,0
|
|
20240223,093500,234426000,601000,601000,601000,601000,0
|
|
20240223,093400,234426000,601000,601000,601000,601000,0
|
|
20240223,093300,234426000,601000,601000,603000,601000,26
|
|
20240223,093200,218792000,603000,601000,603000,601000,75
|
|
20240223,093100,173715000,601000,602000,602000,600000,72
|
|
20240223,093000,130428000,602000,602000,602000,602000,25
|
|
20240223,092900,115378000,602000,602000,602000,602000,0
|
|
20240223,092800,115378000,602000,602000,602000,602000,0
|
|
20240223,092700,115378000,602000,602000,602000,602000,2
|
|
20240223,092600,114174000,602000,602000,602000,602000,0
|
|
20240223,092500,114174000,602000,602000,602000,602000,0
|
|
20240223,092400,114174000,602000,603000,603000,602000,3
|
|
20240223,092300,112367000,603000,603000,603000,603000,0
|
|
20240223,092200,112367000,603000,603000,603000,603000,0
|
|
20240223,092100,112367000,603000,603000,603000,603000,4
|
|
20240223,092000,109955000,603000,603000,603000,603000,0
|
|
20240223,091900,109955000,603000,603000,603000,603000,3
|
|
20240223,091800,108146000,602000,602000,602000,602000,0
|
|
20240223,091700,108146000,602000,602000,602000,602000,2
|
|
20240223,091600,106942000,600000,601000,601000,600000,2
|
|
20240223,091500,105741000,601000,601000,601000,600000,13
|
|
20240223,091400,97930000,601000,603000,603000,601000,45
|
|
20240223,091300,70823000,603000,603000,603000,603000,20
|
|
20240223,091200,58763000,604000,604000,604000,603000,9
|
|
20240223,091100,53330000,604000,605000,605000,604000,21
|
|
20240223,091000,40637000,604000,604000,604000,604000,2
|
|
20240223,090900,39429000,604000,605000,605000,604000,5
|
|
20240223,090800,36408000,605000,605000,605000,605000,11
|
|
20240223,090700,29753000,607000,607000,607000,607000,11
|
|
20240223,090600,23076000,607000,608000,608000,607000,21
|
|
20240223,090500,10323000,608000,608000,608000,608000,0
|
|
20240223,090400,10323000,608000,608000,608000,608000,4
|
|
20240223,090300,7891000,607000,607000,607000,607000,0
|
|
20240223,090200,7891000,607000,607000,607000,607000,0
|
|
20240223,090100,7891000,607000,607000,607000,607000,0
|
|
20240223,090000,7891000,607000,607000,607000,607000,13
|