588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184500,142051390,6420,6420,6420,6420,1600
|
|
20240221,184400,142051390,6420,6420,6420,6420,0
|
|
20240221,184300,142051390,6420,6420,6420,6420,0
|
|
20240221,184200,142051390,6420,6420,6420,6420,0
|
|
20240221,184100,142051390,6420,6420,6420,6420,0
|
|
20240221,184000,142051390,6420,6420,6420,6420,0
|
|
20240221,183900,142051390,6420,6420,6420,6420,0
|
|
20240221,183800,142051390,6420,6420,6420,6420,0
|
|
20240221,183700,142051390,6420,6420,6420,6420,0
|
|
20240221,183600,142051390,6420,6420,6420,6420,0
|
|
20240221,183500,142051390,6420,6420,6420,6420,0
|
|
20240221,183400,142051390,6420,6420,6420,6420,0
|
|
20240221,183300,142051390,6420,6420,6420,6420,0
|
|
20240221,183200,142051390,6420,6420,6420,6420,0
|
|
20240221,183100,142051390,6420,6420,6420,6420,0
|
|
20240221,183000,142051390,6420,6420,6420,6420,0
|
|
20240221,182900,142051390,6420,6420,6420,6420,0
|
|
20240221,182800,142051390,6420,6420,6420,6420,0
|
|
20240221,182700,142051390,6420,6420,6420,6420,0
|
|
20240221,182600,142051390,6420,6420,6420,6420,0
|
|
20240221,182500,142051390,6420,6420,6420,6420,0
|
|
20240221,182400,142051390,6420,6420,6420,6420,0
|
|
20240221,182300,142051390,6420,6420,6420,6420,0
|
|
20240221,182200,142051390,6420,6420,6420,6420,0
|
|
20240221,182100,142051390,6420,6420,6420,6420,0
|
|
20240221,182000,142051390,6420,6420,6420,6420,0
|
|
20240221,181900,142051390,6420,6420,6420,6420,0
|
|
20240221,181800,142051390,6420,6420,6420,6420,0
|
|
20240221,181700,142051390,6420,6420,6420,6420,0
|
|
20240221,181600,142051390,6420,6420,6420,6420,0
|
|
20240221,181500,142051390,6420,6420,6420,6420,1600
|
|
20240221,181400,142051390,6420,6420,6420,6420,0
|
|
20240221,181300,142051390,6420,6420,6420,6420,0
|
|
20240221,181200,142051390,6420,6420,6420,6420,0
|
|
20240221,181100,142051390,6420,6420,6420,6420,0
|
|
20240221,181000,142051390,6420,6420,6420,6420,0
|
|
20240221,180900,142051390,6420,6420,6420,6420,0
|
|
20240221,180800,142051390,6420,6420,6420,6420,0
|
|
20240221,180700,142051390,6420,6420,6420,6420,0
|
|
20240221,180600,142051390,6420,6420,6420,6420,0
|
|
20240221,180500,142051390,6420,6420,6420,6420,0
|
|
20240221,180400,142051390,6420,6420,6420,6420,0
|
|
20240221,180300,142051390,6420,6420,6420,6420,0
|
|
20240221,180200,142051390,6420,6420,6420,6420,0
|
|
20240221,180100,142051390,6420,6420,6420,6420,0
|
|
20240221,180000,142051390,6420,6420,6420,6420,0
|
|
20240221,175900,142051390,6420,6420,6420,6420,0
|
|
20240221,175800,142051390,6420,6420,6420,6420,0
|
|
20240221,175700,142051390,6420,6420,6420,6420,0
|
|
20240221,175600,142051390,6420,6420,6420,6420,0
|
|
20240221,175500,142051390,6420,6420,6420,6420,0
|
|
20240221,175400,142051390,6420,6420,6420,6420,0
|
|
20240221,175300,142051390,6420,6420,6420,6420,0
|
|
20240221,175200,142051390,6420,6420,6420,6420,0
|
|
20240221,175100,142051390,6420,6420,6420,6420,0
|
|
20240221,175000,142051390,6420,6420,6420,6420,0
|
|
20240221,174900,142051390,6420,6420,6420,6420,0
|
|
20240221,174800,142051390,6420,6420,6420,6420,0
|
|
20240221,174700,142051390,6420,6420,6420,6420,0
|
|
20240221,174600,142051390,6420,6420,6420,6420,0
|
|
20240221,174500,142051390,6420,6420,6420,6420,1600
|
|
20240221,174400,142051390,6420,6420,6420,6420,0
|
|
20240221,174300,142051390,6420,6420,6420,6420,0
|
|
20240221,174200,142051390,6420,6420,6420,6420,0
|
|
20240221,174100,142051390,6420,6420,6420,6420,0
|
|
20240221,174000,142051390,6420,6420,6420,6420,0
|
|
20240221,173900,142051390,6420,6420,6420,6420,0
|
|
20240221,173800,142051390,6420,6420,6420,6420,0
|
|
20240221,173700,142051390,6420,6420,6420,6420,0
|
|
20240221,173600,142051390,6420,6420,6420,6420,0
|
|
20240221,173500,142051390,6420,6420,6420,6420,0
|
|
20240221,173400,142051390,6420,6420,6420,6420,0
|
|
20240221,173300,142051390,6420,6420,6420,6420,0
|
|
20240221,173200,142051390,6420,6420,6420,6420,0
|
|
20240221,173100,142051390,6420,6420,6420,6420,0
|
|
20240221,173000,142051390,6420,6420,6420,6420,0
|
|
20240221,172900,142051390,6420,6420,6420,6420,0
|
|
20240221,172800,142051390,6420,6420,6420,6420,0
|
|
20240221,172700,142051390,6420,6420,6420,6420,0
|
|
20240221,172600,142051390,6420,6420,6420,6420,0
|
|
20240221,172500,142051390,6420,6420,6420,6420,0
|
|
20240221,172400,142051390,6420,6420,6420,6420,0
|
|
20240221,172300,142051390,6420,6420,6420,6420,0
|
|
20240221,172200,142051390,6420,6420,6420,6420,0
|
|
20240221,172100,142051390,6420,6420,6420,6420,0
|
|
20240221,172000,142051390,6420,6420,6420,6420,0
|
|
20240221,171900,142051390,6420,6420,6420,6420,0
|
|
20240221,171800,142051390,6420,6420,6420,6420,0
|
|
20240221,171700,142051390,6420,6420,6420,6420,0
|
|
20240221,171600,142051390,6420,6420,6420,6420,0
|
|
20240221,171500,142051390,6420,6420,6420,6420,1600
|
|
20240221,171400,142051390,6420,6420,6420,6420,0
|
|
20240221,171300,142051390,6420,6420,6420,6420,0
|
|
20240221,171200,142051390,6420,6420,6420,6420,0
|
|
20240221,171100,142051390,6420,6420,6420,6420,0
|
|
20240221,171000,142051390,6420,6420,6420,6420,0
|
|
20240221,170900,142051390,6420,6420,6420,6420,0
|
|
20240221,170800,142051390,6420,6420,6420,6420,0
|
|
20240221,170700,142051390,6420,6420,6420,6420,0
|
|
20240221,170600,142051390,6420,6420,6420,6420,0
|
|
20240221,170500,142051390,6420,6420,6420,6420,0
|
|
20240221,170400,142051390,6420,6420,6420,6420,0
|
|
20240221,170300,142051390,6420,6420,6420,6420,0
|
|
20240221,170200,142051390,6420,6420,6420,6420,0
|
|
20240221,170100,142051390,6420,6420,6420,6420,0
|
|
20240221,170000,142051390,6420,6420,6420,6420,0
|
|
20240221,165900,142051390,6420,6420,6420,6420,0
|
|
20240221,165800,142051390,6420,6420,6420,6420,0
|
|
20240221,165700,142051390,6420,6420,6420,6420,0
|
|
20240221,165600,142051390,6420,6420,6420,6420,0
|
|
20240221,165500,142051390,6420,6420,6420,6420,0
|
|
20240221,165400,142051390,6420,6420,6420,6420,0
|
|
20240221,165300,142051390,6420,6420,6420,6420,0
|
|
20240221,165200,142051390,6420,6420,6420,6420,0
|
|
20240221,165100,142051390,6420,6420,6420,6420,0
|
|
20240221,165000,142051390,6420,6420,6420,6420,0
|
|
20240221,164900,142051390,6420,6420,6420,6420,0
|
|
20240221,164800,142051390,6420,6420,6420,6420,0
|
|
20240221,164700,142051390,6420,6420,6420,6420,0
|
|
20240221,164600,142051390,6420,6420,6420,6420,0
|
|
20240221,164500,142051390,6420,6420,6420,6420,1600
|
|
20240221,164400,142051390,6420,6420,6420,6420,0
|
|
20240221,164300,142051390,6420,6420,6420,6420,0
|
|
20240221,164200,142051390,6420,6420,6420,6420,0
|
|
20240221,164100,142051390,6420,6420,6420,6420,0
|
|
20240221,164000,142051390,6420,6420,6420,6420,0
|
|
20240221,163900,142051390,6420,6420,6420,6420,0
|
|
20240221,163800,142051390,6420,6420,6420,6420,0
|
|
20240221,163700,142051390,6420,6420,6420,6420,0
|
|
20240221,163600,142051390,6420,6420,6420,6420,0
|
|
20240221,163500,142051390,6420,6420,6420,6420,0
|
|
20240221,163400,142051390,6420,6420,6420,6420,0
|
|
20240221,163300,142051390,6420,6420,6420,6420,0
|
|
20240221,163200,142051390,6420,6420,6420,6420,0
|
|
20240221,163100,142051390,6420,6420,6420,6420,0
|
|
20240221,163000,142051390,6420,6420,6420,6420,0
|
|
20240221,162900,142051390,6420,6420,6420,6420,0
|
|
20240221,162800,142051390,6420,6420,6420,6420,0
|
|
20240221,162700,142051390,6420,6420,6420,6420,0
|
|
20240221,162600,142051390,6420,6420,6420,6420,0
|
|
20240221,162500,142051390,6420,6420,6420,6420,0
|
|
20240221,162400,142051390,6420,6420,6420,6420,0
|
|
20240221,162300,142051390,6420,6420,6420,6420,0
|
|
20240221,162200,142051390,6420,6420,6420,6420,0
|
|
20240221,162100,142051390,6420,6420,6420,6420,0
|
|
20240221,162000,142051390,6420,6420,6420,6420,0
|
|
20240221,161900,142051390,6420,6420,6420,6420,0
|
|
20240221,161800,142051390,6420,6420,6420,6420,0
|
|
20240221,161700,142051390,6420,6420,6420,6420,0
|
|
20240221,161600,142051390,6420,6420,6420,6420,0
|
|
20240221,161500,142051390,6420,6420,6420,6420,1600
|
|
20240221,161400,142051390,6420,6420,6420,6420,0
|
|
20240221,161300,142051390,6420,6420,6420,6420,0
|
|
20240221,161200,142051390,6420,6420,6420,6420,0
|
|
20240221,161100,142051390,6420,6420,6420,6420,0
|
|
20240221,161000,142051390,6420,6420,6420,6420,0
|
|
20240221,160900,142051390,6420,6420,6420,6420,0
|
|
20240221,160800,142051390,6420,6420,6420,6420,0
|
|
20240221,160700,142051390,6420,6420,6420,6420,0
|
|
20240221,160600,142051390,6420,6420,6420,6420,0
|
|
20240221,160500,142051390,6420,6420,6420,6420,0
|
|
20240221,160400,142051390,6420,6420,6420,6420,0
|
|
20240221,160300,142051390,6420,6420,6420,6420,0
|
|
20240221,160200,142051390,6420,6420,6420,6420,0
|
|
20240221,160100,142051390,6420,6420,6420,6420,0
|
|
20240221,160000,142051390,6420,6420,6420,6420,0
|
|
20240221,155900,142051390,6420,6420,6420,6420,0
|
|
20240221,155800,142051390,6420,6420,6420,6420,0
|
|
20240221,155700,142051390,6420,6420,6420,6420,0
|
|
20240221,155600,142051390,6420,6420,6420,6420,0
|
|
20240221,155500,142051390,6420,6420,6420,6420,0
|
|
20240221,155400,142051390,6420,6420,6420,6420,0
|
|
20240221,155300,142051390,6420,6420,6420,6420,0
|
|
20240221,155200,142051390,6420,6420,6420,6420,0
|
|
20240221,155100,142051390,6420,6420,6420,6420,0
|
|
20240221,155000,142051390,6420,6420,6420,6420,0
|
|
20240221,154900,142051390,6420,6420,6420,6420,0
|
|
20240221,154800,142051390,6420,6420,6420,6420,0
|
|
20240221,154700,142051390,6420,6420,6420,6420,0
|
|
20240221,154600,142051390,6420,6420,6420,6420,0
|
|
20240221,154500,142051390,6420,6420,6420,6420,1600
|
|
20240221,154400,142051390,6420,6420,6420,6420,0
|
|
20240221,154300,142051390,6420,6420,6420,6420,0
|
|
20240221,154200,142051390,6420,6420,6420,6420,0
|
|
20240221,154100,142051390,6420,6420,6420,6420,0
|
|
20240221,154000,142051390,6420,6420,6420,6420,0
|
|
20240221,153900,142051390,6420,6420,6420,6420,0
|
|
20240221,153800,142051390,6420,6420,6420,6420,0
|
|
20240221,153700,142051390,6420,6420,6420,6420,0
|
|
20240221,153600,142051390,6420,6420,6420,6420,0
|
|
20240221,153500,142051390,6420,6420,6420,6420,0
|
|
20240221,153400,142051390,6420,6420,6420,6420,0
|
|
20240221,153300,142051390,6420,6420,6420,6420,0
|
|
20240221,153200,142051390,6420,6420,6420,6420,0
|
|
20240221,153100,142051390,6420,6420,6420,6420,0
|
|
20240221,153000,142051390,6420,6420,6420,6420,1600
|
|
20240221,152900,131779390,6420,6420,6420,6420,0
|
|
20240221,152800,131779390,6420,6420,6420,6420,0
|
|
20240221,152700,131779390,6420,6420,6420,6420,0
|
|
20240221,152600,131779390,6420,6420,6420,6420,0
|
|
20240221,152500,131779390,6420,6420,6420,6420,0
|
|
20240221,152400,131779390,6420,6420,6420,6420,0
|
|
20240221,152300,131779390,6420,6420,6420,6420,0
|
|
20240221,152200,131779390,6420,6420,6420,6420,0
|
|
20240221,152100,131779390,6420,6420,6420,6420,0
|
|
20240221,152000,131779390,6420,6420,6420,6420,0
|
|
20240221,151900,131779390,6420,6420,6420,6420,28
|
|
20240221,151800,131599630,6430,6430,6430,6430,0
|
|
20240221,151700,131599630,6430,6430,6430,6430,0
|
|
20240221,151600,131599630,6430,6430,6430,6430,14
|
|
20240221,151500,131509610,6450,6450,6450,6450,0
|
|
20240221,151400,131509610,6450,6450,6450,6450,0
|
|
20240221,151300,131509610,6450,6450,6450,6450,0
|
|
20240221,151200,131509610,6450,6430,6450,6430,134
|
|
20240221,151100,130647970,6450,6450,6450,6450,0
|
|
20240221,151000,130647970,6450,6450,6450,6450,0
|
|
20240221,150900,130647970,6450,6450,6450,6450,1
|
|
20240221,150800,130641520,6450,6450,6450,6450,0
|
|
20240221,150700,130641520,6450,6450,6450,6450,1
|
|
20240221,150600,130635070,6430,6430,6430,6430,1
|
|
20240221,150500,130628640,6450,6450,6450,6450,0
|
|
20240221,150400,130628640,6450,6450,6450,6450,0
|
|
20240221,150300,130628640,6450,6450,6450,6450,1
|
|
20240221,150200,130622190,6430,6430,6430,6430,50
|
|
20240221,150100,130300690,6450,6440,6450,6440,128
|
|
20240221,150000,129476360,6440,6440,6440,6440,0
|
|
20240221,145900,129476360,6440,6440,6440,6440,0
|
|
20240221,145800,129476360,6440,6440,6440,6440,0
|
|
20240221,145700,129476360,6440,6440,6440,6440,0
|
|
20240221,145600,129476360,6440,6440,6440,6440,0
|
|
20240221,145500,129476360,6440,6440,6440,6440,0
|
|
20240221,145400,129476360,6440,6440,6440,6440,0
|
|
20240221,145300,129476360,6440,6440,6440,6440,0
|
|
20240221,145200,129476360,6440,6440,6440,6440,0
|
|
20240221,145100,129476360,6440,6440,6440,6440,100
|
|
20240221,145000,128832360,6430,6430,6430,6430,0
|
|
20240221,144900,128832360,6430,6430,6430,6430,2
|
|
20240221,144800,128819500,6440,6440,6440,6440,0
|
|
20240221,144700,128819500,6440,6440,6440,6440,0
|
|
20240221,144600,128819500,6440,6440,6440,6440,0
|
|
20240221,144500,128819500,6440,6440,6440,6440,0
|
|
20240221,144400,128819500,6440,6430,6440,6430,111
|
|
20240221,144300,128105760,6440,6440,6440,6440,0
|
|
20240221,144200,128105760,6440,6440,6440,6440,0
|
|
20240221,144100,128105760,6440,6440,6440,6440,0
|
|
20240221,144000,128105760,6440,6440,6440,6440,0
|
|
20240221,143900,128105760,6440,6440,6440,6440,0
|
|
20240221,143800,128105760,6440,6430,6440,6430,102
|
|
20240221,143700,127449400,6430,6430,6430,6430,0
|
|
20240221,143600,127449400,6430,6430,6430,6430,0
|
|
20240221,143500,127449400,6430,6430,6430,6430,1
|
|
20240221,143400,127442970,6450,6450,6450,6450,0
|
|
20240221,143300,127442970,6450,6450,6450,6450,0
|
|
20240221,143200,127442970,6450,6450,6450,6450,0
|
|
20240221,143100,127442970,6450,6450,6450,6450,0
|
|
20240221,143000,127442970,6450,6450,6450,6450,1
|
|
20240221,142900,127436520,6450,6450,6450,6450,1
|
|
20240221,142800,127430070,6430,6430,6430,6430,1
|
|
20240221,142700,127423640,6450,6450,6450,6450,0
|
|
20240221,142600,127423640,6450,6450,6450,6450,0
|
|
20240221,142500,127423640,6450,6450,6450,6450,0
|
|
20240221,142400,127423640,6450,6450,6450,6450,0
|
|
20240221,142300,127423640,6450,6450,6450,6450,0
|
|
20240221,142200,127423640,6450,6450,6450,6450,0
|
|
20240221,142100,127423640,6450,6450,6450,6450,0
|
|
20240221,142000,127423640,6450,6450,6450,6450,0
|
|
20240221,141900,127423640,6450,6450,6450,6450,0
|
|
20240221,141800,127423640,6450,6440,6450,6440,4
|
|
20240221,141700,127397870,6440,6440,6440,6440,1000
|
|
20240221,141600,120957870,6440,6440,6440,6440,0
|
|
20240221,141500,120957870,6440,6440,6440,6440,1
|
|
20240221,141400,120951430,6420,6420,6420,6420,6
|
|
20240221,141300,120912910,6420,6420,6420,6420,0
|
|
20240221,141200,120912910,6420,6420,6420,6420,0
|
|
20240221,141100,120912910,6420,6420,6420,6420,0
|
|
20240221,141000,120912910,6420,6420,6420,6420,2
|
|
20240221,140900,120900070,6420,6420,6420,6420,0
|
|
20240221,140800,120900070,6420,6420,6420,6420,10
|
|
20240221,140700,120835870,6420,6420,6420,6420,0
|
|
20240221,140600,120835870,6420,6420,6420,6420,0
|
|
20240221,140500,120835870,6420,6420,6420,6420,0
|
|
20240221,140400,120835870,6420,6420,6420,6420,0
|
|
20240221,140300,120835870,6420,6420,6420,6420,0
|
|
20240221,140200,120835870,6420,6420,6420,6420,0
|
|
20240221,140100,120835870,6420,6420,6420,6420,0
|
|
20240221,140000,120835870,6420,6420,6420,6420,0
|
|
20240221,135900,120835870,6420,6420,6420,6420,0
|
|
20240221,135800,120835870,6420,6420,6420,6420,0
|
|
20240221,135700,120835870,6420,6420,6420,6420,0
|
|
20240221,135600,120835870,6420,6420,6420,6420,0
|
|
20240221,135500,120835870,6420,6420,6420,6420,0
|
|
20240221,135400,120835870,6420,6420,6420,6420,0
|
|
20240221,135300,120835870,6420,6420,6420,6420,0
|
|
20240221,135200,120835870,6420,6420,6420,6420,0
|
|
20240221,135100,120835870,6420,6430,6430,6420,2
|
|
20240221,135000,120823020,6440,6440,6440,6440,0
|
|
20240221,134900,120823020,6440,6440,6440,6440,0
|
|
20240221,134800,120823020,6440,6440,6440,6440,0
|
|
20240221,134700,120823020,6440,6440,6440,6440,0
|
|
20240221,134600,120823020,6440,6440,6440,6440,0
|
|
20240221,134500,120823020,6440,6440,6440,6440,0
|
|
20240221,134400,120823020,6440,6440,6440,6440,0
|
|
20240221,134300,120823020,6440,6440,6440,6440,0
|
|
20240221,134200,120823020,6440,6440,6440,6440,0
|
|
20240221,134100,120823020,6440,6440,6440,6440,0
|
|
20240221,134000,120823020,6440,6440,6440,6440,0
|
|
20240221,133900,120823020,6440,6430,6440,6430,22
|
|
20240221,133800,120681540,6420,6420,6420,6420,0
|
|
20240221,133700,120681540,6420,6420,6420,6420,1
|
|
20240221,133600,120675120,6430,6430,6430,6430,68
|
|
20240221,133500,120237880,6430,6430,6430,6430,1
|
|
20240221,133400,120231450,6430,6430,6430,6430,0
|
|
20240221,133300,120231450,6430,6430,6430,6430,0
|
|
20240221,133200,120231450,6430,6430,6430,6430,0
|
|
20240221,133100,120231450,6430,6430,6430,6430,0
|
|
20240221,133000,120231450,6430,6430,6430,6430,0
|
|
20240221,132900,120231450,6430,6430,6430,6430,0
|
|
20240221,132800,120231450,6430,6430,6430,6430,0
|
|
20240221,132700,120231450,6430,6430,6430,6430,0
|
|
20240221,132600,120231450,6430,6430,6430,6430,0
|
|
20240221,132500,120231450,6430,6430,6430,6430,1
|
|
20240221,132400,120225020,6420,6420,6420,6420,70
|
|
20240221,132300,119775620,6430,6430,6430,6430,29
|
|
20240221,132200,119589150,6450,6450,6450,6450,0
|
|
20240221,132100,119589150,6450,6450,6450,6450,0
|
|
20240221,132000,119589150,6450,6450,6450,6450,0
|
|
20240221,131900,119589150,6450,6450,6450,6450,0
|
|
20240221,131800,119589150,6450,6450,6450,6450,0
|
|
20240221,131700,119589150,6450,6450,6450,6450,0
|
|
20240221,131600,119589150,6450,6440,6450,6440,4
|
|
20240221,131500,119563380,6440,6430,6440,6430,114
|
|
20240221,131400,118830340,6410,6410,6410,6410,17
|
|
20240221,131300,118721370,6410,6410,6410,6410,0
|
|
20240221,131200,118721370,6410,6410,6410,6410,0
|
|
20240221,131100,118721370,6410,6420,6420,6410,4
|
|
20240221,131000,118695710,6420,6420,6420,6420,0
|
|
20240221,130900,118695710,6420,6420,6420,6420,0
|
|
20240221,130800,118695710,6420,6420,6420,6420,0
|
|
20240221,130700,118695710,6420,6420,6420,6420,0
|
|
20240221,130600,118695710,6420,6430,6430,6420,87
|
|
20240221,130500,118136800,6440,6440,6440,6440,0
|
|
20240221,130400,118136800,6440,6440,6440,6440,0
|
|
20240221,130300,118136800,6440,6440,6440,6440,0
|
|
20240221,130200,118136800,6440,6440,6440,6440,0
|
|
20240221,130100,118136800,6440,6440,6440,6440,0
|
|
20240221,130000,118136800,6440,6440,6440,6440,0
|
|
20240221,125900,118136800,6440,6440,6440,6440,0
|
|
20240221,125800,118136800,6440,6440,6440,6440,0
|
|
20240221,125700,118136800,6440,6440,6440,6440,0
|
|
20240221,125600,118136800,6440,6440,6440,6440,10
|
|
20240221,125500,118072400,6430,6430,6430,6430,0
|
|
20240221,125400,118072400,6430,6430,6430,6430,0
|
|
20240221,125300,118072400,6430,6430,6430,6430,0
|
|
20240221,125200,118072400,6430,6430,6430,6430,0
|
|
20240221,125100,118072400,6430,6430,6430,6430,0
|
|
20240221,125000,118072400,6430,6430,6430,6430,0
|
|
20240221,124900,118072400,6430,6430,6430,6430,0
|
|
20240221,124800,118072400,6430,6430,6430,6430,0
|
|
20240221,124700,118072400,6430,6430,6430,6430,0
|
|
20240221,124600,118072400,6430,6430,6430,6430,0
|
|
20240221,124500,118072400,6430,6430,6430,6430,301
|
|
20240221,124400,116136970,6430,6430,6430,6430,0
|
|
20240221,124300,116136970,6430,6430,6430,6430,0
|
|
20240221,124200,116136970,6430,6430,6430,6430,0
|
|
20240221,124100,116136970,6430,6430,6430,6430,0
|
|
20240221,124000,116136970,6430,6430,6430,6430,0
|
|
20240221,123900,116136970,6430,6430,6430,6430,0
|
|
20240221,123800,116136970,6430,6430,6430,6430,0
|
|
20240221,123700,116136970,6430,6430,6430,6430,0
|
|
20240221,123600,116136970,6430,6430,6430,6430,0
|
|
20240221,123500,116136970,6430,6430,6430,6430,0
|
|
20240221,123400,116136970,6430,6430,6430,6430,0
|
|
20240221,123300,116136970,6430,6430,6430,6430,0
|
|
20240221,123200,116136970,6430,6430,6430,6430,0
|
|
20240221,123100,116136970,6430,6430,6430,6430,163
|
|
20240221,123000,115088880,6430,6430,6430,6430,0
|
|
20240221,122900,115088880,6430,6430,6430,6430,0
|
|
20240221,122800,115088880,6430,6430,6430,6430,0
|
|
20240221,122700,115088880,6430,6430,6430,6430,0
|
|
20240221,122600,115088880,6430,6430,6430,6430,0
|
|
20240221,122500,115088880,6430,6430,6430,6430,0
|
|
20240221,122400,115088880,6430,6430,6430,6430,0
|
|
20240221,122300,115088880,6430,6430,6430,6430,0
|
|
20240221,122200,115088880,6430,6430,6430,6430,0
|
|
20240221,122100,115088880,6430,6430,6430,6430,0
|
|
20240221,122000,115088880,6430,6430,6430,6430,0
|
|
20240221,121900,115088880,6430,6430,6430,6430,0
|
|
20240221,121800,115088880,6430,6430,6430,6430,0
|
|
20240221,121700,115088880,6430,6430,6430,6430,0
|
|
20240221,121600,115088880,6430,6430,6430,6430,0
|
|
20240221,121500,115088880,6430,6430,6430,6430,140
|
|
20240221,121400,114188680,6430,6430,6430,6430,0
|
|
20240221,121300,114188680,6430,6430,6430,6430,0
|
|
20240221,121200,114188680,6430,6430,6430,6430,0
|
|
20240221,121100,114188680,6430,6430,6430,6430,0
|
|
20240221,121000,114188680,6430,6430,6430,6430,2
|
|
20240221,120900,114175820,6440,6440,6440,6440,0
|
|
20240221,120800,114175820,6440,6440,6440,6440,0
|
|
20240221,120700,114175820,6440,6440,6440,6440,0
|
|
20240221,120600,114175820,6440,6440,6440,6440,0
|
|
20240221,120500,114175820,6440,6440,6440,6440,0
|
|
20240221,120400,114175820,6440,6440,6440,6440,0
|
|
20240221,120300,114175820,6440,6440,6440,6440,0
|
|
20240221,120200,114175820,6440,6440,6440,6440,0
|
|
20240221,120100,114175820,6440,6440,6440,6440,0
|
|
20240221,120000,114175820,6440,6440,6440,6440,0
|
|
20240221,115900,114175820,6440,6440,6440,6440,1
|
|
20240221,115800,114169380,6440,6440,6440,6440,0
|
|
20240221,115700,114169380,6440,6440,6440,6440,384
|
|
20240221,115600,111696420,6440,6440,6440,6440,0
|
|
20240221,115500,111696420,6440,6440,6440,6440,2
|
|
20240221,115400,111683540,6450,6450,6450,6450,0
|
|
20240221,115300,111683540,6450,6450,6450,6450,0
|
|
20240221,115200,111683540,6450,6450,6450,6450,0
|
|
20240221,115100,111683540,6450,6450,6450,6450,0
|
|
20240221,115000,111683540,6450,6450,6450,6450,0
|
|
20240221,114900,111683540,6450,6450,6450,6450,0
|
|
20240221,114800,111683540,6450,6450,6450,6450,0
|
|
20240221,114700,111683540,6450,6450,6450,6450,0
|
|
20240221,114600,111683540,6450,6450,6450,6450,0
|
|
20240221,114500,111683540,6450,6450,6450,6450,1
|
|
20240221,114400,111677090,6440,6440,6440,6440,1
|
|
20240221,114300,111670650,6450,6450,6450,6450,0
|
|
20240221,114200,111670650,6450,6450,6450,6450,0
|
|
20240221,114100,111670650,6450,6450,6450,6450,0
|
|
20240221,114000,111670650,6450,6450,6450,6450,0
|
|
20240221,113900,111670650,6450,6450,6450,6450,1
|
|
20240221,113800,111664200,6450,6450,6450,6450,0
|
|
20240221,113700,111664200,6450,6450,6450,6450,0
|
|
20240221,113600,111664200,6450,6450,6450,6450,0
|
|
20240221,113500,111664200,6450,6450,6450,6450,0
|
|
20240221,113400,111664200,6450,6440,6450,6440,18
|
|
20240221,113300,111548270,6440,6400,6440,6400,804
|
|
20240221,113200,106399170,6400,6410,6410,6400,5278
|
|
20240221,113100,72617840,6430,6430,6430,6430,0
|
|
20240221,113000,72617840,6430,6410,6430,6410,7
|
|
20240221,112900,72572940,6420,6420,6420,6420,12
|
|
20240221,112800,72495900,6420,6420,6420,6420,0
|
|
20240221,112700,72495900,6420,6410,6420,6410,3
|
|
20240221,112600,72476660,6400,6400,6400,6400,3
|
|
20240221,112500,72457460,6400,6420,6420,6400,4000
|
|
20240221,112400,46847330,6450,6450,6450,6450,0
|
|
20240221,112300,46847330,6450,6430,6450,6430,300
|
|
20240221,112200,44913290,6420,6420,6420,6420,0
|
|
20240221,112100,44913290,6420,6420,6420,6420,0
|
|
20240221,112000,44913290,6420,6420,6420,6420,1
|
|
20240221,111900,44906870,6420,6430,6430,6420,47
|
|
20240221,111800,44604670,6430,6430,6430,6430,0
|
|
20240221,111700,44604670,6430,6430,6430,6430,4
|
|
20240221,111600,44578950,6430,6430,6430,6430,3
|
|
20240221,111500,44559660,6430,6430,6430,6430,105
|
|
20240221,111400,43884510,6450,6450,6450,6450,0
|
|
20240221,111300,43884510,6450,6450,6450,6450,0
|
|
20240221,111200,43884510,6450,6450,6450,6450,0
|
|
20240221,111100,43884510,6450,6450,6450,6450,0
|
|
20240221,111000,43884510,6450,6450,6450,6450,0
|
|
20240221,110900,43884510,6450,6450,6450,6450,0
|
|
20240221,110800,43884510,6450,6450,6450,6450,0
|
|
20240221,110700,43884510,6450,6450,6450,6450,0
|
|
20240221,110600,43884510,6450,6450,6450,6450,1
|
|
20240221,110500,43878060,6450,6450,6450,6450,0
|
|
20240221,110400,43878060,6450,6450,6450,6450,17
|
|
20240221,110300,43768410,6420,6430,6430,6420,50
|
|
20240221,110200,43447360,6470,6470,6470,6470,0
|
|
20240221,110100,43447360,6470,6470,6470,6470,0
|
|
20240221,110000,43447360,6470,6470,6470,6470,0
|
|
20240221,105900,43447360,6470,6440,6470,6440,505
|
|
20240221,105800,40186920,6440,6440,6440,6440,0
|
|
20240221,105700,40186920,6440,6440,6440,6440,49
|
|
20240221,105600,39871360,6440,6440,6440,6440,0
|
|
20240221,105500,39871360,6440,6440,6440,6440,0
|
|
20240221,105400,39871360,6440,6440,6440,6440,0
|
|
20240221,105300,39871360,6440,6440,6440,6440,0
|
|
20240221,105200,39871360,6440,6440,6440,6440,0
|
|
20240221,105100,39871360,6440,6430,6440,6430,3
|
|
20240221,105000,39852060,6430,6430,6430,6430,0
|
|
20240221,104900,39852060,6430,6430,6430,6430,0
|
|
20240221,104800,39852060,6430,6430,6430,6430,0
|
|
20240221,104700,39852060,6430,6430,6430,6430,0
|
|
20240221,104600,39852060,6430,6430,6430,6430,0
|
|
20240221,104500,39852060,6430,6430,6430,6430,0
|
|
20240221,104400,39852060,6430,6430,6430,6430,150
|
|
20240221,104300,38887560,6420,6420,6420,6420,0
|
|
20240221,104200,38887560,6420,6420,6420,6420,0
|
|
20240221,104100,38887560,6420,6420,6420,6420,0
|
|
20240221,104000,38887560,6420,6420,6420,6420,0
|
|
20240221,103900,38887560,6420,6420,6420,6420,60
|
|
20240221,103800,38502360,6420,6420,6420,6420,0
|
|
20240221,103700,38502360,6420,6420,6420,6420,25
|
|
20240221,103600,38341860,6400,6430,6430,6400,1000
|
|
20240221,103500,31935150,6450,6450,6450,6450,0
|
|
20240221,103400,31935150,6450,6450,6450,6450,0
|
|
20240221,103300,31935150,6450,6450,6450,6450,2
|
|
20240221,103200,31922250,6450,6450,6450,6450,0
|
|
20240221,103100,31922250,6450,6450,6450,6450,0
|
|
20240221,103000,31922250,6450,6450,6450,6450,0
|
|
20240221,102900,31922250,6450,6450,6450,6450,0
|
|
20240221,102800,31922250,6450,6450,6450,6450,1
|
|
20240221,102700,31915800,6450,6450,6450,6450,0
|
|
20240221,102600,31915800,6450,6450,6450,6450,0
|
|
20240221,102500,31915800,6450,6450,6450,6450,0
|
|
20240221,102400,31915800,6450,6450,6450,6450,0
|
|
20240221,102300,31915800,6450,6450,6450,6450,0
|
|
20240221,102200,31915800,6450,6450,6450,6450,10
|
|
20240221,102100,31851300,6440,6440,6440,6440,0
|
|
20240221,102000,31851300,6440,6440,6440,6440,0
|
|
20240221,101900,31851300,6440,6440,6440,6440,0
|
|
20240221,101800,31851300,6440,6440,6440,6440,0
|
|
20240221,101700,31851300,6440,6440,6440,6440,0
|
|
20240221,101600,31851300,6440,6420,6440,6420,321
|
|
20240221,101500,29788860,6420,6420,6420,6420,0
|
|
20240221,101400,29788860,6420,6420,6420,6420,2
|
|
20240221,101300,29776020,6420,6420,6420,6420,0
|
|
20240221,101200,29776020,6420,6410,6420,6410,7
|
|
20240221,101100,29731110,6410,6410,6410,6410,0
|
|
20240221,101000,29731110,6410,6420,6420,6410,24
|
|
20240221,100900,29577120,6430,6430,6430,6430,21
|
|
20240221,100800,29442090,6430,6430,6430,6430,0
|
|
20240221,100700,29442090,6430,6430,6430,6430,0
|
|
20240221,100600,29442090,6430,6430,6430,6430,200
|
|
20240221,100500,28156090,6450,6450,6450,6450,0
|
|
20240221,100400,28156090,6450,6450,6450,6450,5
|
|
20240221,100300,28123840,6430,6430,6430,6430,0
|
|
20240221,100200,28123840,6430,6430,6430,6430,0
|
|
20240221,100100,28123840,6430,6450,6450,6430,15
|
|
20240221,100000,28027230,6460,6460,6460,6460,0
|
|
20240221,095900,28027230,6460,6460,6460,6460,2
|
|
20240221,095800,28014310,6460,6460,6460,6460,15
|
|
20240221,095700,27917410,6460,6460,6460,6460,0
|
|
20240221,095600,27917410,6460,6460,6460,6460,0
|
|
20240221,095500,27917410,6460,6450,6460,6450,6
|
|
20240221,095400,27878670,6440,6440,6440,6440,5
|
|
20240221,095300,27846470,6440,6450,6450,6440,6
|
|
20240221,095200,27807790,6460,6460,6460,6460,0
|
|
20240221,095100,27807790,6460,6420,6470,6400,243
|
|
20240221,095000,26248070,6440,6440,6440,6440,3
|
|
20240221,094900,26228750,6450,6460,6460,6450,45
|
|
20240221,094800,25938460,6470,6470,6470,6470,0
|
|
20240221,094700,25938460,6470,6470,6470,6470,0
|
|
20240221,094600,25938460,6470,6460,6470,6460,5
|
|
20240221,094500,25906140,6460,6460,6460,6460,0
|
|
20240221,094400,25906140,6460,6450,6460,6450,8
|
|
20240221,094300,25854510,6450,6470,6470,6450,63
|
|
20240221,094200,25447600,6470,6470,6470,6470,10
|
|
20240221,094100,25382900,6470,6450,6470,6450,129
|
|
20240221,094000,24550750,6440,6410,6440,6410,407
|
|
20240221,093900,21938630,6400,6400,6400,6400,0
|
|
20240221,093800,21938630,6400,6400,6400,6400,0
|
|
20240221,093700,21938630,6400,6400,6400,6400,0
|
|
20240221,093600,21938630,6400,6400,6400,6400,0
|
|
20240221,093500,21938630,6400,6440,6440,6400,303
|
|
20240221,093400,19998920,6430,6430,6430,6430,0
|
|
20240221,093300,19998920,6430,6430,6430,6430,5
|
|
20240221,093200,19966770,6440,6440,6440,6440,30
|
|
20240221,093100,19773570,6440,6440,6440,6440,0
|
|
20240221,093000,19773570,6440,6440,6440,6440,0
|
|
20240221,092900,19773570,6440,6440,6440,6440,1
|
|
20240221,092800,19767130,6440,6440,6440,6440,0
|
|
20240221,092700,19767130,6440,6440,6440,6440,10
|
|
20240221,092600,19702730,6420,6420,6420,6420,0
|
|
20240221,092500,19702730,6420,6420,6420,6420,8
|
|
20240221,092400,19651370,6430,6430,6430,6430,2
|
|
20240221,092300,19638510,6440,6450,6450,6440,209
|
|
20240221,092200,18290850,6450,6450,6450,6450,23
|
|
20240221,092100,18142500,6460,6450,6460,6450,481
|
|
20240221,092000,15039560,6460,6480,6490,6460,173
|
|
20240221,091900,13918530,6490,6480,6490,6480,319
|
|
20240221,091800,11851090,6490,6480,6490,6480,137
|
|
20240221,091700,10962580,6480,6480,6480,6480,0
|
|
20240221,091600,10962580,6480,6480,6480,6480,0
|
|
20240221,091500,10962580,6480,6490,6490,6480,177
|
|
20240221,091400,9814030,6490,6490,6490,6490,124
|
|
20240221,091300,9009270,6470,6450,6470,6450,411
|
|
20240221,091200,6356120,6440,6440,6440,6440,1
|
|
20240221,091100,6349680,6450,6440,6450,6440,205
|
|
20240221,091000,5029270,6440,6430,6440,6430,106
|
|
20240221,090900,4347680,6440,6440,6440,6440,0
|
|
20240221,090800,4347680,6440,6440,6440,6440,16
|
|
20240221,090700,4244640,6430,6420,6430,6420,206
|
|
20240221,090600,2921620,6420,6420,6420,6420,0
|
|
20240221,090500,2921620,6420,6420,6420,6420,9
|
|
20240221,090400,2863840,6430,6430,6440,6430,25
|
|
20240221,090300,2703070,6430,6430,6430,6420,297
|
|
20240221,090200,796110,6430,6430,6430,6430,0
|
|
20240221,090100,796110,6430,6430,6430,6430,3
|
|
20240221,090000,776820,6420,6420,6420,6420,121
|