588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184500,218540010,6620,6620,6620,6620,282
|
|
20240219,184400,218540010,6620,6620,6620,6620,0
|
|
20240219,184300,218540010,6620,6620,6620,6620,0
|
|
20240219,184200,218540010,6620,6620,6620,6620,0
|
|
20240219,184100,218540010,6620,6620,6620,6620,0
|
|
20240219,184000,218540010,6620,6620,6620,6620,0
|
|
20240219,183900,218540010,6620,6620,6620,6620,0
|
|
20240219,183800,218540010,6620,6620,6620,6620,0
|
|
20240219,183700,218540010,6620,6620,6620,6620,0
|
|
20240219,183600,218540010,6620,6620,6620,6620,0
|
|
20240219,183500,218540010,6620,6620,6620,6620,0
|
|
20240219,183400,218540010,6620,6620,6620,6620,0
|
|
20240219,183300,218540010,6620,6620,6620,6620,0
|
|
20240219,183200,218540010,6620,6620,6620,6620,0
|
|
20240219,183100,218540010,6620,6620,6620,6620,0
|
|
20240219,183000,218540010,6620,6620,6620,6620,0
|
|
20240219,182900,218540010,6620,6620,6620,6620,0
|
|
20240219,182800,218540010,6620,6620,6620,6620,0
|
|
20240219,182700,218540010,6620,6620,6620,6620,0
|
|
20240219,182600,218540010,6620,6620,6620,6620,0
|
|
20240219,182500,218540010,6620,6620,6620,6620,0
|
|
20240219,182400,218540010,6620,6620,6620,6620,0
|
|
20240219,182300,218540010,6620,6620,6620,6620,0
|
|
20240219,182200,218540010,6620,6620,6620,6620,0
|
|
20240219,182100,218540010,6620,6620,6620,6620,0
|
|
20240219,182000,218540010,6620,6620,6620,6620,0
|
|
20240219,181900,218540010,6620,6620,6620,6620,0
|
|
20240219,181800,218540010,6620,6620,6620,6620,0
|
|
20240219,181700,218540010,6620,6620,6620,6620,0
|
|
20240219,181600,218540010,6620,6620,6620,6620,0
|
|
20240219,181500,218540010,6620,6620,6620,6620,282
|
|
20240219,181400,218540010,6620,6620,6620,6620,0
|
|
20240219,181300,218540010,6620,6620,6620,6620,0
|
|
20240219,181200,218540010,6620,6620,6620,6620,0
|
|
20240219,181100,218540010,6620,6620,6620,6620,0
|
|
20240219,181000,218540010,6620,6620,6620,6620,0
|
|
20240219,180900,218540010,6620,6620,6620,6620,0
|
|
20240219,180800,218540010,6620,6620,6620,6620,0
|
|
20240219,180700,218540010,6620,6620,6620,6620,0
|
|
20240219,180600,218540010,6620,6620,6620,6620,0
|
|
20240219,180500,218540010,6620,6620,6620,6620,0
|
|
20240219,180400,218540010,6620,6620,6620,6620,0
|
|
20240219,180300,218540010,6620,6620,6620,6620,0
|
|
20240219,180200,218540010,6620,6620,6620,6620,0
|
|
20240219,180100,218540010,6620,6620,6620,6620,0
|
|
20240219,180000,218540010,6620,6620,6620,6620,0
|
|
20240219,175900,218540010,6620,6620,6620,6620,0
|
|
20240219,175800,218540010,6620,6620,6620,6620,0
|
|
20240219,175700,218540010,6620,6620,6620,6620,0
|
|
20240219,175600,218540010,6620,6620,6620,6620,0
|
|
20240219,175500,218540010,6620,6620,6620,6620,0
|
|
20240219,175400,218540010,6620,6620,6620,6620,0
|
|
20240219,175300,218540010,6620,6620,6620,6620,0
|
|
20240219,175200,218540010,6620,6620,6620,6620,0
|
|
20240219,175100,218540010,6620,6620,6620,6620,0
|
|
20240219,175000,218540010,6620,6620,6620,6620,0
|
|
20240219,174900,218540010,6620,6620,6620,6620,0
|
|
20240219,174800,218540010,6620,6620,6620,6620,0
|
|
20240219,174700,218540010,6620,6620,6620,6620,0
|
|
20240219,174600,218540010,6620,6620,6620,6620,0
|
|
20240219,174500,218540010,6620,6620,6620,6620,282
|
|
20240219,174400,218540010,6620,6620,6620,6620,0
|
|
20240219,174300,218540010,6620,6620,6620,6620,0
|
|
20240219,174200,218540010,6620,6620,6620,6620,0
|
|
20240219,174100,218540010,6620,6620,6620,6620,0
|
|
20240219,174000,218540010,6620,6620,6620,6620,0
|
|
20240219,173900,218540010,6620,6620,6620,6620,0
|
|
20240219,173800,218540010,6620,6620,6620,6620,0
|
|
20240219,173700,218540010,6620,6620,6620,6620,0
|
|
20240219,173600,218540010,6620,6620,6620,6620,0
|
|
20240219,173500,218540010,6620,6620,6620,6620,0
|
|
20240219,173400,218540010,6620,6620,6620,6620,0
|
|
20240219,173300,218540010,6620,6620,6620,6620,0
|
|
20240219,173200,218540010,6620,6620,6620,6620,0
|
|
20240219,173100,218540010,6620,6620,6620,6620,0
|
|
20240219,173000,218540010,6620,6620,6620,6620,0
|
|
20240219,172900,218540010,6620,6620,6620,6620,0
|
|
20240219,172800,218540010,6620,6620,6620,6620,0
|
|
20240219,172700,218540010,6620,6620,6620,6620,0
|
|
20240219,172600,218540010,6620,6620,6620,6620,0
|
|
20240219,172500,218540010,6620,6620,6620,6620,0
|
|
20240219,172400,218540010,6620,6620,6620,6620,0
|
|
20240219,172300,218540010,6620,6620,6620,6620,0
|
|
20240219,172200,218540010,6620,6620,6620,6620,0
|
|
20240219,172100,218540010,6620,6620,6620,6620,0
|
|
20240219,172000,218540010,6620,6620,6620,6620,0
|
|
20240219,171900,218540010,6620,6620,6620,6620,0
|
|
20240219,171800,218540010,6620,6620,6620,6620,0
|
|
20240219,171700,218540010,6620,6620,6620,6620,0
|
|
20240219,171600,218540010,6620,6620,6620,6620,0
|
|
20240219,171500,218540010,6620,6620,6620,6620,282
|
|
20240219,171400,218540010,6620,6620,6620,6620,0
|
|
20240219,171300,218540010,6620,6620,6620,6620,0
|
|
20240219,171200,218540010,6620,6620,6620,6620,0
|
|
20240219,171100,218540010,6620,6620,6620,6620,0
|
|
20240219,171000,218540010,6620,6620,6620,6620,0
|
|
20240219,170900,218540010,6620,6620,6620,6620,0
|
|
20240219,170800,218540010,6620,6620,6620,6620,0
|
|
20240219,170700,218540010,6620,6620,6620,6620,0
|
|
20240219,170600,218540010,6620,6620,6620,6620,0
|
|
20240219,170500,218540010,6620,6620,6620,6620,0
|
|
20240219,170400,218540010,6620,6620,6620,6620,0
|
|
20240219,170300,218540010,6620,6620,6620,6620,0
|
|
20240219,170200,218540010,6620,6620,6620,6620,0
|
|
20240219,170100,218540010,6620,6620,6620,6620,0
|
|
20240219,170000,218540010,6620,6620,6620,6620,0
|
|
20240219,165900,218540010,6620,6620,6620,6620,0
|
|
20240219,165800,218540010,6620,6620,6620,6620,0
|
|
20240219,165700,218540010,6620,6620,6620,6620,0
|
|
20240219,165600,218540010,6620,6620,6620,6620,0
|
|
20240219,165500,218540010,6620,6620,6620,6620,0
|
|
20240219,165400,218540010,6620,6620,6620,6620,0
|
|
20240219,165300,218540010,6620,6620,6620,6620,0
|
|
20240219,165200,218540010,6620,6620,6620,6620,0
|
|
20240219,165100,218540010,6620,6620,6620,6620,0
|
|
20240219,165000,218540010,6620,6620,6620,6620,0
|
|
20240219,164900,218540010,6620,6620,6620,6620,0
|
|
20240219,164800,218540010,6620,6620,6620,6620,0
|
|
20240219,164700,218540010,6620,6620,6620,6620,0
|
|
20240219,164600,218540010,6620,6620,6620,6620,0
|
|
20240219,164500,218540010,6620,6620,6620,6620,282
|
|
20240219,164400,218540010,6620,6620,6620,6620,0
|
|
20240219,164300,218540010,6620,6620,6620,6620,0
|
|
20240219,164200,218540010,6620,6620,6620,6620,0
|
|
20240219,164100,218540010,6620,6620,6620,6620,0
|
|
20240219,164000,218540010,6620,6620,6620,6620,0
|
|
20240219,163900,218540010,6620,6620,6620,6620,0
|
|
20240219,163800,218540010,6620,6620,6620,6620,0
|
|
20240219,163700,218540010,6620,6620,6620,6620,0
|
|
20240219,163600,218540010,6620,6620,6620,6620,0
|
|
20240219,163500,218540010,6620,6620,6620,6620,0
|
|
20240219,163400,218540010,6620,6620,6620,6620,0
|
|
20240219,163300,218540010,6620,6620,6620,6620,0
|
|
20240219,163200,218540010,6620,6620,6620,6620,0
|
|
20240219,163100,218540010,6620,6620,6620,6620,0
|
|
20240219,163000,218540010,6620,6620,6620,6620,0
|
|
20240219,162900,218540010,6620,6620,6620,6620,0
|
|
20240219,162800,218540010,6620,6620,6620,6620,0
|
|
20240219,162700,218540010,6620,6620,6620,6620,0
|
|
20240219,162600,218540010,6620,6620,6620,6620,0
|
|
20240219,162500,218540010,6620,6620,6620,6620,0
|
|
20240219,162400,218540010,6620,6620,6620,6620,0
|
|
20240219,162300,218540010,6620,6620,6620,6620,0
|
|
20240219,162200,218540010,6620,6620,6620,6620,0
|
|
20240219,162100,218540010,6620,6620,6620,6620,0
|
|
20240219,162000,218540010,6620,6620,6620,6620,0
|
|
20240219,161900,218540010,6620,6620,6620,6620,0
|
|
20240219,161800,218540010,6620,6620,6620,6620,0
|
|
20240219,161700,218540010,6620,6620,6620,6620,0
|
|
20240219,161600,218540010,6620,6620,6620,6620,0
|
|
20240219,161500,218540010,6620,6620,6620,6620,282
|
|
20240219,161400,218540010,6620,6620,6620,6620,0
|
|
20240219,161300,218540010,6620,6620,6620,6620,0
|
|
20240219,161200,218540010,6620,6620,6620,6620,0
|
|
20240219,161100,218540010,6620,6620,6620,6620,0
|
|
20240219,161000,218540010,6620,6620,6620,6620,0
|
|
20240219,160900,218540010,6620,6620,6620,6620,0
|
|
20240219,160800,218540010,6620,6620,6620,6620,0
|
|
20240219,160700,218540010,6620,6620,6620,6620,0
|
|
20240219,160600,218540010,6620,6620,6620,6620,0
|
|
20240219,160500,218540010,6620,6620,6620,6620,0
|
|
20240219,160400,218540010,6620,6620,6620,6620,0
|
|
20240219,160300,218540010,6620,6620,6620,6620,0
|
|
20240219,160200,218540010,6620,6620,6620,6620,0
|
|
20240219,160100,218540010,6620,6620,6620,6620,0
|
|
20240219,160000,218540010,6620,6620,6620,6620,0
|
|
20240219,155900,218540010,6620,6620,6620,6620,0
|
|
20240219,155800,218540010,6620,6620,6620,6620,0
|
|
20240219,155700,218540010,6620,6620,6620,6620,0
|
|
20240219,155600,218540010,6620,6620,6620,6620,0
|
|
20240219,155500,218540010,6620,6620,6620,6620,0
|
|
20240219,155400,218540010,6620,6620,6620,6620,0
|
|
20240219,155300,218540010,6620,6620,6620,6620,0
|
|
20240219,155200,218540010,6620,6620,6620,6620,0
|
|
20240219,155100,218540010,6620,6620,6620,6620,0
|
|
20240219,155000,218540010,6620,6620,6620,6620,0
|
|
20240219,154900,218540010,6620,6620,6620,6620,0
|
|
20240219,154800,218540010,6620,6620,6620,6620,0
|
|
20240219,154700,218540010,6620,6620,6620,6620,0
|
|
20240219,154600,218540010,6620,6620,6620,6620,0
|
|
20240219,154500,218540010,6620,6620,6620,6620,282
|
|
20240219,154400,218540010,6620,6620,6620,6620,0
|
|
20240219,154300,218540010,6620,6620,6620,6620,0
|
|
20240219,154200,218540010,6620,6620,6620,6620,0
|
|
20240219,154100,218540010,6620,6620,6620,6620,0
|
|
20240219,154000,218540010,6620,6620,6620,6620,0
|
|
20240219,153900,218540010,6620,6620,6620,6620,0
|
|
20240219,153800,218540010,6620,6620,6620,6620,0
|
|
20240219,153700,218540010,6620,6620,6620,6620,0
|
|
20240219,153600,218540010,6620,6620,6620,6620,0
|
|
20240219,153500,218540010,6620,6620,6620,6620,0
|
|
20240219,153400,218540010,6620,6620,6620,6620,0
|
|
20240219,153300,218540010,6620,6620,6620,6620,0
|
|
20240219,153200,218540010,6620,6620,6620,6620,0
|
|
20240219,153100,218540010,6620,6620,6620,6620,0
|
|
20240219,153000,218540010,6620,6620,6620,6620,282
|
|
20240219,152900,216673170,6620,6620,6620,6620,0
|
|
20240219,152800,216673170,6620,6620,6620,6620,0
|
|
20240219,152700,216673170,6620,6620,6620,6620,0
|
|
20240219,152600,216673170,6620,6620,6620,6620,0
|
|
20240219,152500,216673170,6620,6620,6620,6620,0
|
|
20240219,152400,216673170,6620,6620,6620,6620,0
|
|
20240219,152300,216673170,6620,6620,6620,6620,0
|
|
20240219,152200,216673170,6620,6620,6620,6620,0
|
|
20240219,152100,216673170,6620,6620,6620,6620,0
|
|
20240219,152000,216673170,6620,6620,6620,6620,0
|
|
20240219,151900,216673170,6620,6620,6620,6620,43
|
|
20240219,151800,216388510,6620,6600,6620,6600,13
|
|
20240219,151700,216302690,6620,6620,6620,6620,0
|
|
20240219,151600,216302690,6620,6620,6620,6620,0
|
|
20240219,151500,216302690,6620,6610,6620,6610,7
|
|
20240219,151400,216256410,6610,6610,6610,6610,2
|
|
20240219,151300,216243190,6620,6620,6620,6620,506
|
|
20240219,151200,212893470,6620,6620,6620,6620,0
|
|
20240219,151100,212893470,6620,6620,6620,6620,0
|
|
20240219,151000,212893470,6620,6590,6620,6590,326
|
|
20240219,150900,210744740,6600,6600,6600,6600,2
|
|
20240219,150800,210731540,6620,6620,6620,6620,0
|
|
20240219,150700,210731540,6620,6620,6620,6620,0
|
|
20240219,150600,210731540,6620,6620,6620,6620,0
|
|
20240219,150500,210731540,6620,6620,6620,6610,105
|
|
20240219,150400,210036540,6630,6620,6630,6620,145
|
|
20240219,150300,209075200,6630,6620,6630,6620,381
|
|
20240219,150200,206552640,6620,6610,6620,6610,1853
|
|
20240219,150100,194296880,6610,6610,6610,6610,9
|
|
20240219,150000,194237390,6600,6600,6610,6600,536
|
|
20240219,145900,190699430,6610,6610,6610,6610,0
|
|
20240219,145800,190699430,6610,6600,6610,6600,540
|
|
20240219,145700,187135030,6600,6600,6600,6600,0
|
|
20240219,145600,187135030,6600,6600,6600,6600,0
|
|
20240219,145500,187135030,6600,6600,6600,6600,0
|
|
20240219,145400,187135030,6600,6600,6600,6600,0
|
|
20240219,145300,187135030,6600,6600,6600,6600,0
|
|
20240219,145200,187135030,6600,6600,6600,6600,6
|
|
20240219,145100,187095430,6610,6610,6610,6610,0
|
|
20240219,145000,187095430,6610,6610,6610,6610,0
|
|
20240219,144900,187095430,6610,6610,6610,6610,0
|
|
20240219,144800,187095430,6610,6610,6610,6610,0
|
|
20240219,144700,187095430,6610,6610,6610,6610,13
|
|
20240219,144600,187009500,6610,6610,6610,6610,151
|
|
20240219,144500,186011390,6610,6610,6610,6610,63
|
|
20240219,144400,185594960,6600,6600,6600,6600,679
|
|
20240219,144300,181113560,6600,6590,6600,6590,886
|
|
20240219,144200,175274540,6580,6580,6580,6580,10
|
|
20240219,144100,175208740,6580,6580,6580,6580,0
|
|
20240219,144000,175208740,6580,6580,6580,6580,0
|
|
20240219,143900,175208740,6580,6580,6580,6580,71
|
|
20240219,143800,174741560,6590,6590,6590,6590,0
|
|
20240219,143700,174741560,6590,6590,6590,6590,0
|
|
20240219,143600,174741560,6590,6590,6590,6590,0
|
|
20240219,143500,174741560,6590,6590,6590,6590,3
|
|
20240219,143400,174721790,6590,6580,6590,6580,31
|
|
20240219,143300,174517800,6580,6580,6580,6580,5
|
|
20240219,143200,174484900,6580,6580,6580,6580,7
|
|
20240219,143100,174438840,6590,6570,6590,6570,9
|
|
20240219,143000,174379690,6600,6590,6600,6580,310
|
|
20240219,142900,172336580,6580,6580,6580,6580,289
|
|
20240219,142800,170434960,6580,6580,6580,6580,11
|
|
20240219,142700,170362580,6570,6580,6580,6570,119
|
|
20240219,142600,169580500,6590,6580,6590,6580,160
|
|
20240219,142500,168527550,6590,6590,6590,6590,5
|
|
20240219,142400,168494600,6590,6590,6590,6590,166
|
|
20240219,142300,167400660,6600,6600,6600,6600,0
|
|
20240219,142200,167400660,6600,6600,6600,6600,0
|
|
20240219,142100,167400660,6600,6600,6600,6600,0
|
|
20240219,142000,167400660,6600,6600,6600,6600,0
|
|
20240219,141900,167400660,6600,6600,6600,6600,0
|
|
20240219,141800,167400660,6600,6600,6600,6600,0
|
|
20240219,141700,167400660,6600,6600,6600,6600,0
|
|
20240219,141600,167400660,6600,6600,6600,6600,0
|
|
20240219,141500,167400660,6600,6600,6600,6600,0
|
|
20240219,141400,167400660,6600,6600,6600,6600,0
|
|
20240219,141300,167400660,6600,6600,6600,6600,3
|
|
20240219,141200,167380860,6600,6600,6600,6600,25
|
|
20240219,141100,167215860,6590,6590,6590,6590,2
|
|
20240219,141000,167202680,6610,6610,6610,6610,0
|
|
20240219,140900,167202680,6610,6610,6610,6610,0
|
|
20240219,140800,167202680,6610,6610,6610,6610,0
|
|
20240219,140700,167202680,6610,6610,6610,6610,0
|
|
20240219,140600,167202680,6610,6610,6610,6610,0
|
|
20240219,140500,167202680,6610,6610,6610,6610,0
|
|
20240219,140400,167202680,6610,6610,6610,6610,0
|
|
20240219,140300,167202680,6610,6610,6610,6610,0
|
|
20240219,140200,167202680,6610,6610,6610,6610,0
|
|
20240219,140100,167202680,6610,6610,6610,6610,0
|
|
20240219,140000,167202680,6610,6610,6610,6610,0
|
|
20240219,135900,167202680,6610,6610,6610,6610,0
|
|
20240219,135800,167202680,6610,6610,6610,6610,0
|
|
20240219,135700,167202680,6610,6610,6610,6610,0
|
|
20240219,135600,167202680,6610,6610,6610,6610,0
|
|
20240219,135500,167202680,6610,6610,6610,6610,0
|
|
20240219,135400,167202680,6610,6610,6610,6610,0
|
|
20240219,135300,167202680,6610,6610,6610,6610,0
|
|
20240219,135200,167202680,6610,6610,6610,6610,1
|
|
20240219,135100,167196070,6610,6610,6610,6610,0
|
|
20240219,135000,167196070,6610,6610,6610,6610,0
|
|
20240219,134900,167196070,6610,6610,6610,6610,19
|
|
20240219,134800,167070480,6600,6600,6600,6600,0
|
|
20240219,134700,167070480,6600,6600,6600,6600,218
|
|
20240219,134600,165631680,6600,6600,6600,6600,0
|
|
20240219,134500,165631680,6600,6600,6600,6600,0
|
|
20240219,134400,165631680,6600,6600,6600,6600,0
|
|
20240219,134300,165631680,6600,6600,6600,6600,3
|
|
20240219,134200,165611880,6600,6600,6600,6600,0
|
|
20240219,134100,165611880,6600,6600,6600,6600,30
|
|
20240219,134000,165413880,6600,6600,6600,6600,6
|
|
20240219,133900,165374280,6590,6590,6590,6590,60
|
|
20240219,133800,164978880,6580,6580,6580,6580,0
|
|
20240219,133700,164978880,6580,6580,6580,6580,0
|
|
20240219,133600,164978880,6580,6580,6580,6580,1
|
|
20240219,133500,164972300,6590,6590,6590,6590,40
|
|
20240219,133400,164708700,6600,6600,6600,6600,0
|
|
20240219,133300,164708700,6600,6600,6600,6600,0
|
|
20240219,133200,164708700,6600,6600,6600,6600,0
|
|
20240219,133100,164708700,6600,6600,6600,6600,0
|
|
20240219,133000,164708700,6600,6600,6600,6600,0
|
|
20240219,132900,164708700,6600,6590,6600,6590,38
|
|
20240219,132800,164457990,6600,6590,6600,6590,533
|
|
20240219,132700,160945310,6600,6600,6600,6600,226
|
|
20240219,132600,159453710,6610,6610,6610,6610,0
|
|
20240219,132500,159453710,6610,6610,6610,6610,0
|
|
20240219,132400,159453710,6610,6610,6610,6610,0
|
|
20240219,132300,159453710,6610,6610,6610,6610,0
|
|
20240219,132200,159453710,6610,6610,6610,6610,0
|
|
20240219,132100,159453710,6610,6610,6610,6610,0
|
|
20240219,132000,159453710,6610,6610,6610,6610,0
|
|
20240219,131900,159453710,6610,6610,6610,6610,0
|
|
20240219,131800,159453710,6610,6610,6610,6610,0
|
|
20240219,131700,159453710,6610,6610,6610,6610,0
|
|
20240219,131600,159453710,6610,6600,6610,6590,102
|
|
20240219,131500,158780510,6610,6610,6610,6610,0
|
|
20240219,131400,158780510,6610,6610,6610,6610,0
|
|
20240219,131300,158780510,6610,6600,6610,6600,15
|
|
20240219,131200,158681460,6610,6610,6610,6610,0
|
|
20240219,131100,158681460,6610,6610,6610,6610,20
|
|
20240219,131000,158549260,6610,6600,6610,6600,23
|
|
20240219,130900,158397440,6610,6610,6610,6610,0
|
|
20240219,130800,158397440,6610,6610,6610,6610,1
|
|
20240219,130700,158390830,6610,6600,6610,6600,204
|
|
20240219,130600,157044370,6620,6620,6620,6620,0
|
|
20240219,130500,157044370,6620,6620,6620,6620,0
|
|
20240219,130400,157044370,6620,6620,6620,6620,0
|
|
20240219,130300,157044370,6620,6620,6620,6620,0
|
|
20240219,130200,157044370,6620,6620,6620,6620,0
|
|
20240219,130100,157044370,6620,6620,6620,6620,0
|
|
20240219,130000,157044370,6620,6600,6620,6600,21
|
|
20240219,125900,156905730,6600,6600,6600,6600,7
|
|
20240219,125800,156859530,6620,6620,6620,6620,0
|
|
20240219,125700,156859530,6620,6620,6620,6620,0
|
|
20240219,125600,156859530,6620,6610,6620,6600,957
|
|
20240219,125500,150542180,6620,6620,6620,6620,0
|
|
20240219,125400,150542180,6620,6620,6620,6620,0
|
|
20240219,125300,150542180,6620,6620,6620,6620,0
|
|
20240219,125200,150542180,6620,6620,6620,6620,0
|
|
20240219,125100,150542180,6620,6620,6620,6620,0
|
|
20240219,125000,150542180,6620,6610,6620,6610,94
|
|
20240219,124900,149920800,6610,6610,6610,6610,0
|
|
20240219,124800,149920800,6610,6610,6610,6610,0
|
|
20240219,124700,149920800,6610,6610,6610,6610,0
|
|
20240219,124600,149920800,6610,6610,6610,6610,0
|
|
20240219,124500,149920800,6610,6610,6610,6610,0
|
|
20240219,124400,149920800,6610,6610,6610,6610,0
|
|
20240219,124300,149920800,6610,6610,6610,6610,0
|
|
20240219,124200,149920800,6610,6610,6610,6610,500
|
|
20240219,124100,146615800,6610,6610,6610,6610,0
|
|
20240219,124000,146615800,6610,6610,6610,6610,0
|
|
20240219,123900,146615800,6610,6610,6610,6610,0
|
|
20240219,123800,146615800,6610,6610,6610,6610,0
|
|
20240219,123700,146615800,6610,6610,6610,6610,0
|
|
20240219,123600,146615800,6610,6610,6610,6610,1
|
|
20240219,123500,146609190,6620,6620,6620,6620,15
|
|
20240219,123400,146509890,6620,6610,6620,6610,2
|
|
20240219,123300,146496660,6620,6620,6620,6620,0
|
|
20240219,123200,146496660,6620,6620,6620,6620,0
|
|
20240219,123100,146496660,6620,6620,6620,6620,1
|
|
20240219,123000,146490040,6630,6630,6630,6630,0
|
|
20240219,122900,146490040,6630,6630,6630,6630,0
|
|
20240219,122800,146490040,6630,6630,6630,6630,42
|
|
20240219,122700,146211580,6620,6620,6620,6620,0
|
|
20240219,122600,146211580,6620,6620,6620,6620,461
|
|
20240219,122500,143159760,6620,6620,6620,6620,0
|
|
20240219,122400,143159760,6620,6620,6620,6620,0
|
|
20240219,122300,143159760,6620,6620,6620,6620,0
|
|
20240219,122200,143159760,6620,6620,6620,6620,544
|
|
20240219,122100,139558480,6630,6630,6630,6630,0
|
|
20240219,122000,139558480,6630,6630,6630,6630,126
|
|
20240219,121900,138723100,6640,6640,6640,6640,0
|
|
20240219,121800,138723100,6640,6640,6640,6640,33
|
|
20240219,121700,138503980,6630,6630,6630,6630,0
|
|
20240219,121600,138503980,6630,6630,6630,6630,0
|
|
20240219,121500,138503980,6630,6630,6630,6630,2
|
|
20240219,121400,138490720,6640,6640,6640,6640,1
|
|
20240219,121300,138484080,6630,6630,6630,6630,6
|
|
20240219,121200,138444300,6630,6630,6630,6630,2
|
|
20240219,121100,138431040,6630,6630,6630,6630,0
|
|
20240219,121000,138431040,6630,6630,6630,6630,20
|
|
20240219,120900,138298440,6630,6630,6630,6630,0
|
|
20240219,120800,138298440,6630,6630,6630,6630,0
|
|
20240219,120700,138298440,6630,6630,6630,6630,0
|
|
20240219,120600,138298440,6630,6630,6630,6630,0
|
|
20240219,120500,138298440,6630,6630,6630,6630,620
|
|
20240219,120400,134187840,6640,6640,6640,6640,26
|
|
20240219,120300,134015200,6640,6640,6640,6640,731
|
|
20240219,120200,129161360,6640,6640,6640,6640,210
|
|
20240219,120100,127766960,6640,6640,6640,6640,1
|
|
20240219,120000,127760320,6650,6650,6650,6650,50
|
|
20240219,115900,127427820,6650,6650,6650,6650,50
|
|
20240219,115800,127095320,6650,6650,6650,6650,0
|
|
20240219,115700,127095320,6650,6650,6650,6650,0
|
|
20240219,115600,127095320,6650,6650,6650,6650,0
|
|
20240219,115500,127095320,6650,6650,6650,6650,119
|
|
20240219,115400,126303970,6650,6650,6650,6650,15
|
|
20240219,115300,126204220,6650,6650,6650,6650,0
|
|
20240219,115200,126204220,6650,6650,6650,6650,0
|
|
20240219,115100,126204220,6650,6650,6650,6650,0
|
|
20240219,115000,126204220,6650,6650,6650,6650,10
|
|
20240219,114900,126137720,6660,6660,6660,6660,0
|
|
20240219,114800,126137720,6660,6660,6660,6660,0
|
|
20240219,114700,126137720,6660,6650,6660,6650,255
|
|
20240219,114600,124440420,6660,6660,6660,6660,111
|
|
20240219,114500,123701160,6650,6650,6650,6650,2
|
|
20240219,114400,123687860,6650,6650,6650,6650,60
|
|
20240219,114300,123288860,6670,6670,6670,6650,203
|
|
20240219,114200,121938850,6670,6670,6670,6670,17
|
|
20240219,114100,121825460,6650,6650,6660,6650,527
|
|
20240219,114000,118315760,6660,6660,6660,6660,0
|
|
20240219,113900,118315760,6660,6640,6660,6640,82
|
|
20240219,113800,117770750,6650,6650,6650,6650,0
|
|
20240219,113700,117770750,6650,6650,6650,6650,0
|
|
20240219,113600,117770750,6650,6650,6650,6650,0
|
|
20240219,113500,117770750,6650,6590,6650,6590,616
|
|
20240219,113400,113709640,6590,6590,6590,6590,100
|
|
20240219,113300,113050640,6590,6590,6590,6590,0
|
|
20240219,113200,113050640,6590,6590,6590,6590,0
|
|
20240219,113100,113050640,6590,6590,6590,6570,26
|
|
20240219,113000,112879620,6590,6590,6590,6590,90
|
|
20240219,112900,112286520,6590,6590,6590,6590,0
|
|
20240219,112800,112286520,6590,6590,6590,6590,0
|
|
20240219,112700,112286520,6590,6590,6590,6590,0
|
|
20240219,112600,112286520,6590,6590,6590,6590,0
|
|
20240219,112500,112286520,6590,6570,6590,6570,318
|
|
20240219,112400,110196530,6570,6570,6570,6570,0
|
|
20240219,112300,110196530,6570,6570,6570,6570,0
|
|
20240219,112200,110196530,6570,6580,6580,6570,3
|
|
20240219,112100,110176810,6580,6580,6580,6580,57
|
|
20240219,112000,109801750,6590,6590,6590,6590,0
|
|
20240219,111900,109801750,6590,6590,6590,6590,0
|
|
20240219,111800,109801750,6590,6590,6590,6590,0
|
|
20240219,111700,109801750,6590,6590,6590,6590,0
|
|
20240219,111600,109801750,6590,6590,6590,6590,0
|
|
20240219,111500,109801750,6590,6590,6590,6590,2
|
|
20240219,111400,109788570,6600,6600,6600,6600,0
|
|
20240219,111300,109788570,6600,6600,6600,6600,0
|
|
20240219,111200,109788570,6600,6600,6600,6600,0
|
|
20240219,111100,109788570,6600,6600,6600,6600,0
|
|
20240219,111000,109788570,6600,6590,6600,6590,56
|
|
20240219,110900,109419170,6600,6600,6600,6600,0
|
|
20240219,110800,109419170,6600,6590,6600,6590,3
|
|
20240219,110700,109399390,6600,6600,6600,6600,0
|
|
20240219,110600,109399390,6600,6600,6600,6600,0
|
|
20240219,110500,109399390,6600,6600,6600,6600,0
|
|
20240219,110400,109399390,6600,6600,6600,6600,0
|
|
20240219,110300,109399390,6600,6600,6600,6600,0
|
|
20240219,110200,109399390,6600,6600,6600,6600,12
|
|
20240219,110100,109320190,6610,6610,6610,6610,33
|
|
20240219,110000,109102060,6610,6610,6610,6610,0
|
|
20240219,105900,109102060,6610,6610,6610,6610,0
|
|
20240219,105800,109102060,6610,6610,6610,6610,26
|
|
20240219,105700,108930200,6610,6610,6610,6610,4
|
|
20240219,105600,108903760,6630,6630,6630,6630,0
|
|
20240219,105500,108903760,6630,6630,6630,6630,0
|
|
20240219,105400,108903760,6630,6630,6630,6630,0
|
|
20240219,105300,108903760,6630,6630,6630,6610,83
|
|
20240219,105200,108354490,6620,6650,6650,6620,133
|
|
20240219,105100,107472860,6670,6670,6670,6670,500
|
|
20240219,105000,104137860,6660,6660,6660,6660,40
|
|
20240219,104900,103871460,6670,6660,6670,6660,501
|
|
20240219,104800,100534790,6660,6660,6660,6660,0
|
|
20240219,104700,100534790,6660,6660,6660,6660,108
|
|
20240219,104600,99815510,6670,6660,6670,6660,105
|
|
20240219,104500,99116200,6660,6650,6660,6650,173
|
|
20240219,104400,97964570,6650,6600,6650,6600,324
|
|
20240219,104300,95823410,6600,6600,6600,6600,0
|
|
20240219,104200,95823410,6600,6600,6600,6600,0
|
|
20240219,104100,95823410,6600,6620,6620,6600,606
|
|
20240219,104000,91817490,6620,6620,6620,6620,0
|
|
20240219,103900,91817490,6620,6640,6650,6620,267
|
|
20240219,103800,90044250,6630,6610,6630,6610,746
|
|
20240219,103700,85102580,6600,6600,6600,6600,99
|
|
20240219,103600,84449180,6600,6600,6600,6600,60
|
|
20240219,103500,84053180,6600,6600,6600,6600,260
|
|
20240219,103400,82337180,6600,6560,6610,6560,1755
|
|
20240219,103300,70762970,6570,6570,6570,6570,47
|
|
20240219,103200,70454180,6570,6570,6570,6570,0
|
|
20240219,103100,70454180,6570,6560,6570,6560,29
|
|
20240219,103000,70263900,6560,6560,6580,6560,94
|
|
20240219,102900,69647100,6550,6550,6560,6550,73
|
|
20240219,102800,69168920,6550,6560,6560,6550,37
|
|
20240219,102700,68926500,6560,6570,6580,6560,110
|
|
20240219,102600,68204650,6590,6590,6590,6590,0
|
|
20240219,102500,68204650,6590,6590,6590,6590,0
|
|
20240219,102400,68204650,6590,6590,6590,6590,0
|
|
20240219,102300,68204650,6590,6580,6590,6550,116
|
|
20240219,102200,67441330,6580,6580,6580,6580,111
|
|
20240219,102100,66710950,6580,6580,6580,6580,0
|
|
20240219,102000,66710950,6580,6580,6580,6580,0
|
|
20240219,101900,66710950,6580,6560,6580,6550,11
|
|
20240219,101800,66638850,6590,6590,6590,6590,0
|
|
20240219,101700,66638850,6590,6590,6590,6590,0
|
|
20240219,101600,66638850,6590,6590,6590,6590,0
|
|
20240219,101500,66638850,6590,6580,6590,6580,639
|
|
20240219,101400,62428040,6600,6540,6600,6540,4536
|
|
20240219,101300,32572240,6540,6540,6540,6540,0
|
|
20240219,101200,32572240,6540,6540,6540,6540,0
|
|
20240219,101100,32572240,6540,6500,6540,6500,1112
|
|
20240219,101000,25319690,6500,6490,6500,6490,32
|
|
20240219,100900,25111960,6500,6500,6500,6500,0
|
|
20240219,100800,25111960,6500,6500,6500,6500,2
|
|
20240219,100700,25098960,6510,6510,6510,6510,1
|
|
20240219,100600,25092450,6510,6510,6510,6510,0
|
|
20240219,100500,25092450,6510,6510,6510,6510,0
|
|
20240219,100400,25092450,6510,6510,6510,6510,0
|
|
20240219,100300,25092450,6510,6510,6510,6510,0
|
|
20240219,100200,25092450,6510,6510,6510,6510,3
|
|
20240219,100100,25072920,6510,6510,6510,6510,0
|
|
20240219,100000,25072920,6510,6510,6510,6510,2
|
|
20240219,095900,25059900,6510,6510,6510,6510,15
|
|
20240219,095800,24962250,6510,6510,6510,6510,50
|
|
20240219,095700,24636750,6500,6500,6500,6500,1
|
|
20240219,095600,24630250,6500,6500,6500,6500,47
|
|
20240219,095500,24324750,6500,6500,6500,6500,2
|
|
20240219,095400,24311750,6500,6490,6500,6490,40
|
|
20240219,095300,24052130,6490,6500,6500,6490,2
|
|
20240219,095200,24039140,6500,6490,6500,6490,20
|
|
20240219,095100,23909270,6490,6490,6490,6490,0
|
|
20240219,095000,23909270,6490,6490,6490,6490,3
|
|
20240219,094900,23889800,6490,6500,6510,6480,808
|
|
20240219,094800,18646950,6520,6510,6520,6500,325
|
|
20240219,094700,16532300,6540,6540,6540,6540,0
|
|
20240219,094600,16532300,6540,6540,6540,6540,0
|
|
20240219,094500,16532300,6540,6530,6540,6530,99
|
|
20240219,094400,15885820,6530,6530,6540,6530,6
|
|
20240219,094300,15846630,6540,6530,6540,6530,66
|
|
20240219,094200,15415590,6540,6540,6540,6540,5
|
|
20240219,094100,15382890,6540,6540,6540,6540,5
|
|
20240219,094000,15350190,6550,6550,6550,6550,0
|
|
20240219,093900,15350190,6550,6550,6550,6550,0
|
|
20240219,093800,15350190,6550,6550,6550,6550,0
|
|
20240219,093700,15350190,6550,6550,6550,6550,0
|
|
20240219,093600,15350190,6550,6550,6550,6550,0
|
|
20240219,093500,15350190,6550,6550,6550,6550,0
|
|
20240219,093400,15350190,6550,6550,6550,6550,2
|
|
20240219,093300,15337090,6540,6520,6540,6520,21
|
|
20240219,093200,15199770,6550,6540,6550,6540,188
|
|
20240219,093100,13970210,6530,6530,6530,6530,9
|
|
20240219,093000,13911440,6550,6550,6550,6550,1
|
|
20240219,092900,13904890,6550,6550,6550,6550,0
|
|
20240219,092800,13904890,6550,6550,6550,6550,1
|
|
20240219,092700,13898340,6540,6540,6540,6540,0
|
|
20240219,092600,13898340,6540,6540,6540,6540,0
|
|
20240219,092500,13898340,6540,6550,6550,6530,438
|
|
20240219,092400,11033750,6550,6580,6590,6550,10
|
|
20240219,092300,10967920,6590,6570,6590,6560,62
|
|
20240219,092200,10560240,6580,6550,6580,6550,169
|
|
20240219,092100,9451000,6570,6570,6570,6570,0
|
|
20240219,092000,9451000,6570,6540,6570,6540,9
|
|
20240219,091900,9392050,6540,6540,6570,6540,118
|
|
20240219,091800,8620270,6590,6590,6590,6590,0
|
|
20240219,091700,8620270,6590,6530,6590,6530,332
|
|
20240219,091600,6445990,6500,6490,6500,6490,486
|
|
20240219,091500,3291330,6480,6490,6490,6480,119
|
|
20240219,091400,2519080,6480,6480,6480,6480,1
|
|
20240219,091300,2512600,6480,6480,6480,6480,4
|
|
20240219,091200,2486680,6490,6480,6490,6480,166
|
|
20240219,091100,1410840,6480,6480,6480,6480,0
|
|
20240219,091000,1410840,6480,6470,6480,6470,24
|
|
20240219,090900,1255540,6490,6490,6490,6490,0
|
|
20240219,090800,1255540,6490,6490,6490,6490,0
|
|
20240219,090700,1255540,6490,6490,6490,6490,0
|
|
20240219,090600,1255540,6490,6490,6490,6490,7
|
|
20240219,090500,1210110,6490,6480,6490,6450,107
|
|
20240219,090400,519200,6490,6490,6490,6490,0
|
|
20240219,090300,519200,6490,6490,6490,6490,0
|
|
20240219,090200,519200,6490,6490,6490,6490,0
|
|
20240219,090100,519200,6490,6490,6490,6490,0
|
|
20240219,090000,519200,6490,6490,6490,6490,80
|