588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184500,127667670,6460,6460,6460,6460,58
|
|
20240222,184400,127667670,6460,6460,6460,6460,0
|
|
20240222,184300,127667670,6460,6460,6460,6460,0
|
|
20240222,184200,127667670,6460,6460,6460,6460,0
|
|
20240222,184100,127667670,6460,6460,6460,6460,0
|
|
20240222,184000,127667670,6460,6460,6460,6460,0
|
|
20240222,183900,127667670,6460,6460,6460,6460,0
|
|
20240222,183800,127667670,6460,6460,6460,6460,0
|
|
20240222,183700,127667670,6460,6460,6460,6460,0
|
|
20240222,183600,127667670,6460,6460,6460,6460,0
|
|
20240222,183500,127667670,6460,6460,6460,6460,0
|
|
20240222,183400,127667670,6460,6460,6460,6460,0
|
|
20240222,183300,127667670,6460,6460,6460,6460,0
|
|
20240222,183200,127667670,6460,6460,6460,6460,0
|
|
20240222,183100,127667670,6460,6460,6460,6460,0
|
|
20240222,183000,127667670,6460,6460,6460,6460,0
|
|
20240222,182900,127667670,6460,6460,6460,6460,0
|
|
20240222,182800,127667670,6460,6460,6460,6460,0
|
|
20240222,182700,127667670,6460,6460,6460,6460,0
|
|
20240222,182600,127667670,6460,6460,6460,6460,0
|
|
20240222,182500,127667670,6460,6460,6460,6460,0
|
|
20240222,182400,127667670,6460,6460,6460,6460,0
|
|
20240222,182300,127667670,6460,6460,6460,6460,0
|
|
20240222,182200,127667670,6460,6460,6460,6460,0
|
|
20240222,182100,127667670,6460,6460,6460,6460,0
|
|
20240222,182000,127667670,6460,6460,6460,6460,0
|
|
20240222,181900,127667670,6460,6460,6460,6460,0
|
|
20240222,181800,127667670,6460,6460,6460,6460,0
|
|
20240222,181700,127667670,6460,6460,6460,6460,0
|
|
20240222,181600,127667670,6460,6460,6460,6460,0
|
|
20240222,181500,127667670,6460,6460,6460,6460,58
|
|
20240222,181400,127667670,6460,6460,6460,6460,0
|
|
20240222,181300,127667670,6460,6460,6460,6460,0
|
|
20240222,181200,127667670,6460,6460,6460,6460,0
|
|
20240222,181100,127667670,6460,6460,6460,6460,0
|
|
20240222,181000,127667670,6460,6460,6460,6460,0
|
|
20240222,180900,127667670,6460,6460,6460,6460,0
|
|
20240222,180800,127667670,6460,6460,6460,6460,0
|
|
20240222,180700,127667670,6460,6460,6460,6460,0
|
|
20240222,180600,127667670,6460,6460,6460,6460,0
|
|
20240222,180500,127667670,6460,6460,6460,6460,0
|
|
20240222,180400,127667670,6460,6460,6460,6460,0
|
|
20240222,180300,127667670,6460,6460,6460,6460,0
|
|
20240222,180200,127667670,6460,6460,6460,6460,0
|
|
20240222,180100,127667670,6460,6460,6460,6460,0
|
|
20240222,180000,127667670,6460,6460,6460,6460,0
|
|
20240222,175900,127667670,6460,6460,6460,6460,0
|
|
20240222,175800,127667670,6460,6460,6460,6460,0
|
|
20240222,175700,127667670,6460,6460,6460,6460,0
|
|
20240222,175600,127667670,6460,6460,6460,6460,0
|
|
20240222,175500,127667670,6460,6460,6460,6460,0
|
|
20240222,175400,127667670,6460,6460,6460,6460,0
|
|
20240222,175300,127667670,6460,6460,6460,6460,0
|
|
20240222,175200,127667670,6460,6460,6460,6460,0
|
|
20240222,175100,127667670,6460,6460,6460,6460,0
|
|
20240222,175000,127667670,6460,6460,6460,6460,0
|
|
20240222,174900,127667670,6460,6460,6460,6460,0
|
|
20240222,174800,127667670,6460,6460,6460,6460,0
|
|
20240222,174700,127667670,6460,6460,6460,6460,0
|
|
20240222,174600,127667670,6460,6460,6460,6460,0
|
|
20240222,174500,127667670,6460,6460,6460,6460,58
|
|
20240222,174400,127667670,6460,6460,6460,6460,0
|
|
20240222,174300,127667670,6460,6460,6460,6460,0
|
|
20240222,174200,127667670,6460,6460,6460,6460,0
|
|
20240222,174100,127667670,6460,6460,6460,6460,0
|
|
20240222,174000,127667670,6460,6460,6460,6460,0
|
|
20240222,173900,127667670,6460,6460,6460,6460,0
|
|
20240222,173800,127667670,6460,6460,6460,6460,0
|
|
20240222,173700,127667670,6460,6460,6460,6460,0
|
|
20240222,173600,127667670,6460,6460,6460,6460,0
|
|
20240222,173500,127667670,6460,6460,6460,6460,0
|
|
20240222,173400,127667670,6460,6460,6460,6460,0
|
|
20240222,173300,127667670,6460,6460,6460,6460,0
|
|
20240222,173200,127667670,6460,6460,6460,6460,0
|
|
20240222,173100,127667670,6460,6460,6460,6460,0
|
|
20240222,173000,127667670,6460,6460,6460,6460,0
|
|
20240222,172900,127667670,6460,6460,6460,6460,0
|
|
20240222,172800,127667670,6460,6460,6460,6460,0
|
|
20240222,172700,127667670,6460,6460,6460,6460,0
|
|
20240222,172600,127667670,6460,6460,6460,6460,0
|
|
20240222,172500,127667670,6460,6460,6460,6460,0
|
|
20240222,172400,127667670,6460,6460,6460,6460,0
|
|
20240222,172300,127667670,6460,6460,6460,6460,0
|
|
20240222,172200,127667670,6460,6460,6460,6460,0
|
|
20240222,172100,127667670,6460,6460,6460,6460,0
|
|
20240222,172000,127667670,6460,6460,6460,6460,0
|
|
20240222,171900,127667670,6460,6460,6460,6460,0
|
|
20240222,171800,127667670,6460,6460,6460,6460,0
|
|
20240222,171700,127667670,6460,6460,6460,6460,0
|
|
20240222,171600,127667670,6460,6460,6460,6460,0
|
|
20240222,171500,127667670,6460,6460,6460,6460,58
|
|
20240222,171400,127667670,6460,6460,6460,6460,0
|
|
20240222,171300,127667670,6460,6460,6460,6460,0
|
|
20240222,171200,127667670,6460,6460,6460,6460,0
|
|
20240222,171100,127667670,6460,6460,6460,6460,0
|
|
20240222,171000,127667670,6460,6460,6460,6460,0
|
|
20240222,170900,127667670,6460,6460,6460,6460,0
|
|
20240222,170800,127667670,6460,6460,6460,6460,0
|
|
20240222,170700,127667670,6460,6460,6460,6460,0
|
|
20240222,170600,127667670,6460,6460,6460,6460,0
|
|
20240222,170500,127667670,6460,6460,6460,6460,0
|
|
20240222,170400,127667670,6460,6460,6460,6460,0
|
|
20240222,170300,127667670,6460,6460,6460,6460,0
|
|
20240222,170200,127667670,6460,6460,6460,6460,0
|
|
20240222,170100,127667670,6460,6460,6460,6460,0
|
|
20240222,170000,127667670,6460,6460,6460,6460,0
|
|
20240222,165900,127667670,6460,6460,6460,6460,0
|
|
20240222,165800,127667670,6460,6460,6460,6460,0
|
|
20240222,165700,127667670,6460,6460,6460,6460,0
|
|
20240222,165600,127667670,6460,6460,6460,6460,0
|
|
20240222,165500,127667670,6460,6460,6460,6460,0
|
|
20240222,165400,127667670,6460,6460,6460,6460,0
|
|
20240222,165300,127667670,6460,6460,6460,6460,0
|
|
20240222,165200,127667670,6460,6460,6460,6460,0
|
|
20240222,165100,127667670,6460,6460,6460,6460,0
|
|
20240222,165000,127667670,6460,6460,6460,6460,0
|
|
20240222,164900,127667670,6460,6460,6460,6460,0
|
|
20240222,164800,127667670,6460,6460,6460,6460,0
|
|
20240222,164700,127667670,6460,6460,6460,6460,0
|
|
20240222,164600,127667670,6460,6460,6460,6460,0
|
|
20240222,164500,127667670,6460,6460,6460,6460,58
|
|
20240222,164400,127667670,6460,6460,6460,6460,0
|
|
20240222,164300,127667670,6460,6460,6460,6460,0
|
|
20240222,164200,127667670,6460,6460,6460,6460,0
|
|
20240222,164100,127667670,6460,6460,6460,6460,0
|
|
20240222,164000,127667670,6460,6460,6460,6460,0
|
|
20240222,163900,127667670,6460,6460,6460,6460,0
|
|
20240222,163800,127667670,6460,6460,6460,6460,0
|
|
20240222,163700,127667670,6460,6460,6460,6460,0
|
|
20240222,163600,127667670,6460,6460,6460,6460,0
|
|
20240222,163500,127667670,6460,6460,6460,6460,0
|
|
20240222,163400,127667670,6460,6460,6460,6460,0
|
|
20240222,163300,127667670,6460,6460,6460,6460,0
|
|
20240222,163200,127667670,6460,6460,6460,6460,0
|
|
20240222,163100,127667670,6460,6460,6460,6460,0
|
|
20240222,163000,127667670,6460,6460,6460,6460,0
|
|
20240222,162900,127667670,6460,6460,6460,6460,0
|
|
20240222,162800,127667670,6460,6460,6460,6460,0
|
|
20240222,162700,127667670,6460,6460,6460,6460,0
|
|
20240222,162600,127667670,6460,6460,6460,6460,0
|
|
20240222,162500,127667670,6460,6460,6460,6460,0
|
|
20240222,162400,127667670,6460,6460,6460,6460,0
|
|
20240222,162300,127667670,6460,6460,6460,6460,0
|
|
20240222,162200,127667670,6460,6460,6460,6460,0
|
|
20240222,162100,127667670,6460,6460,6460,6460,0
|
|
20240222,162000,127667670,6460,6460,6460,6460,0
|
|
20240222,161900,127667670,6460,6460,6460,6460,0
|
|
20240222,161800,127667670,6460,6460,6460,6460,0
|
|
20240222,161700,127667670,6460,6460,6460,6460,0
|
|
20240222,161600,127667670,6460,6460,6460,6460,0
|
|
20240222,161500,127667670,6460,6460,6460,6460,58
|
|
20240222,161400,127667670,6460,6460,6460,6460,0
|
|
20240222,161300,127667670,6460,6460,6460,6460,0
|
|
20240222,161200,127667670,6460,6460,6460,6460,0
|
|
20240222,161100,127667670,6460,6460,6460,6460,0
|
|
20240222,161000,127667670,6460,6460,6460,6460,0
|
|
20240222,160900,127667670,6460,6460,6460,6460,0
|
|
20240222,160800,127667670,6460,6460,6460,6460,0
|
|
20240222,160700,127667670,6460,6460,6460,6460,0
|
|
20240222,160600,127667670,6460,6460,6460,6460,0
|
|
20240222,160500,127667670,6460,6460,6460,6460,0
|
|
20240222,160400,127667670,6460,6460,6460,6460,0
|
|
20240222,160300,127667670,6460,6460,6460,6460,0
|
|
20240222,160200,127667670,6460,6460,6460,6460,0
|
|
20240222,160100,127667670,6460,6460,6460,6460,0
|
|
20240222,160000,127667670,6460,6460,6460,6460,0
|
|
20240222,155900,127667670,6460,6460,6460,6460,0
|
|
20240222,155800,127667670,6460,6460,6460,6460,0
|
|
20240222,155700,127667670,6460,6460,6460,6460,0
|
|
20240222,155600,127667670,6460,6460,6460,6460,0
|
|
20240222,155500,127667670,6460,6460,6460,6460,0
|
|
20240222,155400,127667670,6460,6460,6460,6460,0
|
|
20240222,155300,127667670,6460,6460,6460,6460,0
|
|
20240222,155200,127667670,6460,6460,6460,6460,0
|
|
20240222,155100,127667670,6460,6460,6460,6460,0
|
|
20240222,155000,127667670,6460,6460,6460,6460,0
|
|
20240222,154900,127667670,6460,6460,6460,6460,0
|
|
20240222,154800,127667670,6460,6460,6460,6460,0
|
|
20240222,154700,127667670,6460,6460,6460,6460,0
|
|
20240222,154600,127667670,6460,6460,6460,6460,0
|
|
20240222,154500,127667670,6460,6460,6460,6460,58
|
|
20240222,154400,127667670,6460,6460,6460,6460,0
|
|
20240222,154300,127667670,6460,6460,6460,6460,0
|
|
20240222,154200,127667670,6460,6460,6460,6460,0
|
|
20240222,154100,127667670,6460,6460,6460,6460,0
|
|
20240222,154000,127667670,6460,6460,6460,6460,0
|
|
20240222,153900,127667670,6460,6460,6460,6460,0
|
|
20240222,153800,127667670,6460,6460,6460,6460,0
|
|
20240222,153700,127667670,6460,6460,6460,6460,0
|
|
20240222,153600,127667670,6460,6460,6460,6460,0
|
|
20240222,153500,127667670,6460,6460,6460,6460,0
|
|
20240222,153400,127667670,6460,6460,6460,6460,0
|
|
20240222,153300,127667670,6460,6460,6460,6460,0
|
|
20240222,153200,127667670,6460,6460,6460,6460,0
|
|
20240222,153100,127667670,6460,6460,6460,6460,0
|
|
20240222,153000,127667670,6460,6460,6460,6460,58
|
|
20240222,152900,127292990,6460,6460,6460,6460,0
|
|
20240222,152800,127292990,6460,6460,6460,6460,0
|
|
20240222,152700,127292990,6460,6460,6460,6460,0
|
|
20240222,152600,127292990,6460,6460,6460,6460,0
|
|
20240222,152500,127292990,6460,6460,6460,6460,0
|
|
20240222,152400,127292990,6460,6460,6460,6460,0
|
|
20240222,152300,127292990,6460,6460,6460,6460,0
|
|
20240222,152200,127292990,6460,6460,6460,6460,0
|
|
20240222,152100,127292990,6460,6460,6460,6460,0
|
|
20240222,152000,127292990,6460,6460,6460,6460,0
|
|
20240222,151900,127292990,6460,6460,6460,6460,0
|
|
20240222,151800,127292990,6460,6450,6460,6450,11
|
|
20240222,151700,127221940,6460,6460,6460,6460,0
|
|
20240222,151600,127221940,6460,6460,6460,6460,0
|
|
20240222,151500,127221940,6460,6460,6460,6460,58
|
|
20240222,151400,126847260,6440,6440,6440,6440,1
|
|
20240222,151300,126840820,6460,6460,6460,6460,0
|
|
20240222,151200,126840820,6460,6460,6460,6460,0
|
|
20240222,151100,126840820,6460,6460,6460,6460,0
|
|
20240222,151000,126840820,6460,6460,6460,6460,0
|
|
20240222,150900,126840820,6460,6460,6460,6460,0
|
|
20240222,150800,126840820,6460,6450,6460,6450,202
|
|
20240222,150700,125536690,6450,6450,6450,6450,1
|
|
20240222,150600,125530240,6440,6440,6440,6440,92
|
|
20240222,150500,124937760,6450,6450,6450,6450,0
|
|
20240222,150400,124937760,6450,6440,6450,6440,2
|
|
20240222,150300,124924870,6450,6450,6450,6450,0
|
|
20240222,150200,124924870,6450,6450,6450,6450,0
|
|
20240222,150100,124924870,6450,6450,6450,6450,0
|
|
20240222,150000,124924870,6450,6450,6450,6450,40
|
|
20240222,145900,124666870,6450,6440,6450,6440,854
|
|
20240222,145800,119167060,6440,6440,6440,6440,0
|
|
20240222,145700,119167060,6440,6440,6440,6440,0
|
|
20240222,145600,119167060,6440,6440,6440,6440,0
|
|
20240222,145500,119167060,6440,6440,6440,6440,0
|
|
20240222,145400,119167060,6440,6430,6440,6430,1000
|
|
20240222,145300,112729130,6430,6430,6430,6430,0
|
|
20240222,145200,112729130,6430,6430,6430,6430,0
|
|
20240222,145100,112729130,6430,6430,6430,6430,0
|
|
20240222,145000,112729130,6430,6430,6430,6430,0
|
|
20240222,144900,112729130,6430,6430,6430,6430,0
|
|
20240222,144800,112729130,6430,6430,6430,6430,0
|
|
20240222,144700,112729130,6430,6430,6430,6430,0
|
|
20240222,144600,112729130,6430,6430,6430,6430,0
|
|
20240222,144500,112729130,6430,6430,6430,6430,0
|
|
20240222,144400,112729130,6430,6430,6430,6430,0
|
|
20240222,144300,112729130,6430,6430,6430,6430,0
|
|
20240222,144200,112729130,6430,6430,6430,6430,0
|
|
20240222,144100,112729130,6430,6430,6430,6430,0
|
|
20240222,144000,112729130,6430,6430,6430,6430,100
|
|
20240222,143900,112086130,6430,6430,6430,6430,0
|
|
20240222,143800,112086130,6430,6430,6430,6430,0
|
|
20240222,143700,112086130,6430,6430,6430,6430,0
|
|
20240222,143600,112086130,6430,6430,6430,6430,0
|
|
20240222,143500,112086130,6430,6430,6430,6430,0
|
|
20240222,143400,112086130,6430,6430,6430,6430,50
|
|
20240222,143300,111764630,6430,6430,6430,6430,0
|
|
20240222,143200,111764630,6430,6430,6430,6430,0
|
|
20240222,143100,111764630,6430,6430,6430,6430,0
|
|
20240222,143000,111764630,6430,6450,6450,6430,146
|
|
20240222,142900,110825380,6460,6460,6460,6460,0
|
|
20240222,142800,110825380,6460,6460,6460,6460,0
|
|
20240222,142700,110825380,6460,6460,6460,6460,0
|
|
20240222,142600,110825380,6460,6460,6460,6460,0
|
|
20240222,142500,110825380,6460,6460,6460,6460,0
|
|
20240222,142400,110825380,6460,6460,6460,6460,0
|
|
20240222,142300,110825380,6460,6460,6460,6460,0
|
|
20240222,142200,110825380,6460,6460,6460,6460,0
|
|
20240222,142100,110825380,6460,6460,6460,6460,0
|
|
20240222,142000,110825380,6460,6460,6460,6460,0
|
|
20240222,141900,110825380,6460,6460,6460,6460,5
|
|
20240222,141800,110793080,6460,6460,6460,6460,0
|
|
20240222,141700,110793080,6460,6460,6460,6460,0
|
|
20240222,141600,110793080,6460,6460,6460,6460,0
|
|
20240222,141500,110793080,6460,6460,6460,6460,0
|
|
20240222,141400,110793080,6460,6460,6460,6460,17
|
|
20240222,141300,110683260,6450,6450,6450,6450,2
|
|
20240222,141200,110670360,6450,6450,6450,6450,115
|
|
20240222,141100,109928610,6450,6450,6450,6450,10
|
|
20240222,141000,109864110,6460,6460,6460,6460,0
|
|
20240222,140900,109864110,6460,6460,6460,6460,0
|
|
20240222,140800,109864110,6460,6460,6460,6460,1
|
|
20240222,140700,109857650,6450,6450,6450,6450,0
|
|
20240222,140600,109857650,6450,6450,6450,6450,0
|
|
20240222,140500,109857650,6450,6450,6450,6450,0
|
|
20240222,140400,109857650,6450,6450,6450,6450,0
|
|
20240222,140300,109857650,6450,6450,6450,6450,79
|
|
20240222,140200,109348100,6450,6450,6450,6450,0
|
|
20240222,140100,109348100,6450,6450,6450,6450,30
|
|
20240222,140000,109154600,6430,6430,6430,6430,0
|
|
20240222,135900,109154600,6430,6430,6430,6430,0
|
|
20240222,135800,109154600,6430,6430,6430,6430,0
|
|
20240222,135700,109154600,6430,6430,6430,6430,0
|
|
20240222,135600,109154600,6430,6430,6430,6430,0
|
|
20240222,135500,109154600,6430,6430,6430,6430,0
|
|
20240222,135400,109154600,6430,6430,6430,6430,0
|
|
20240222,135300,109154600,6430,6430,6430,6430,0
|
|
20240222,135200,109154600,6430,6430,6430,6430,0
|
|
20240222,135100,109154600,6430,6430,6430,6430,0
|
|
20240222,135000,109154600,6430,6430,6430,6430,0
|
|
20240222,134900,109154600,6430,6430,6430,6430,0
|
|
20240222,134800,109154600,6430,6430,6430,6430,0
|
|
20240222,134700,109154600,6430,6430,6430,6430,0
|
|
20240222,134600,109154600,6430,6430,6430,6430,0
|
|
20240222,134500,109154600,6430,6430,6430,6430,0
|
|
20240222,134400,109154600,6430,6430,6430,6430,0
|
|
20240222,134300,109154600,6430,6430,6430,6430,0
|
|
20240222,134200,109154600,6430,6430,6430,6430,0
|
|
20240222,134100,109154600,6430,6430,6430,6430,0
|
|
20240222,134000,109154600,6430,6430,6430,6430,20
|
|
20240222,133900,109026000,6450,6450,6450,6450,0
|
|
20240222,133800,109026000,6450,6450,6450,6450,0
|
|
20240222,133700,109026000,6450,6450,6450,6450,0
|
|
20240222,133600,109026000,6450,6450,6450,6450,0
|
|
20240222,133500,109026000,6450,6450,6450,6450,0
|
|
20240222,133400,109026000,6450,6450,6450,6450,0
|
|
20240222,133300,109026000,6450,6450,6450,6450,0
|
|
20240222,133200,109026000,6450,6450,6450,6450,0
|
|
20240222,133100,109026000,6450,6450,6450,6450,0
|
|
20240222,133000,109026000,6450,6450,6450,6450,0
|
|
20240222,132900,109026000,6450,6450,6450,6450,0
|
|
20240222,132800,109026000,6450,6450,6450,6450,0
|
|
20240222,132700,109026000,6450,6450,6450,6450,0
|
|
20240222,132600,109026000,6450,6450,6450,6450,0
|
|
20240222,132500,109026000,6450,6450,6450,6450,0
|
|
20240222,132400,109026000,6450,6450,6450,6450,0
|
|
20240222,132300,109026000,6450,6450,6450,6450,0
|
|
20240222,132200,109026000,6450,6450,6450,6450,10
|
|
20240222,132100,108961500,6450,6450,6450,6450,1
|
|
20240222,132000,108955050,6440,6440,6440,6440,0
|
|
20240222,131900,108955050,6440,6440,6440,6440,0
|
|
20240222,131800,108955050,6440,6440,6440,6440,0
|
|
20240222,131700,108955050,6440,6440,6440,6440,0
|
|
20240222,131600,108955050,6440,6440,6440,6440,0
|
|
20240222,131500,108955050,6440,6440,6440,6440,0
|
|
20240222,131400,108955050,6440,6440,6440,6440,0
|
|
20240222,131300,108955050,6440,6440,6440,6440,302
|
|
20240222,131200,107010170,6440,6440,6440,6440,0
|
|
20240222,131100,107010170,6440,6440,6440,6440,35
|
|
20240222,131000,106784770,6430,6430,6430,6430,0
|
|
20240222,130900,106784770,6430,6430,6430,6430,0
|
|
20240222,130800,106784770,6430,6430,6430,6430,0
|
|
20240222,130700,106784770,6430,6430,6430,6430,60
|
|
20240222,130600,106398970,6450,6450,6450,6450,0
|
|
20240222,130500,106398970,6450,6450,6450,6450,0
|
|
20240222,130400,106398970,6450,6450,6450,6450,1
|
|
20240222,130300,106392520,6440,6440,6440,6440,0
|
|
20240222,130200,106392520,6440,6440,6440,6440,0
|
|
20240222,130100,106392520,6440,6440,6440,6440,0
|
|
20240222,130000,106392520,6440,6440,6440,6440,0
|
|
20240222,125900,106392520,6440,6440,6440,6440,0
|
|
20240222,125800,106392520,6440,6440,6440,6440,0
|
|
20240222,125700,106392520,6440,6440,6440,6440,0
|
|
20240222,125600,106392520,6440,6440,6440,6440,3
|
|
20240222,125500,106373200,6450,6450,6450,6450,0
|
|
20240222,125400,106373200,6450,6450,6450,6450,0
|
|
20240222,125300,106373200,6450,6450,6450,6450,0
|
|
20240222,125200,106373200,6450,6450,6450,6450,0
|
|
20240222,125100,106373200,6450,6450,6450,6450,0
|
|
20240222,125000,106373200,6450,6450,6450,6450,0
|
|
20240222,124900,106373200,6450,6450,6450,6450,0
|
|
20240222,124800,106373200,6450,6450,6450,6450,0
|
|
20240222,124700,106373200,6450,6450,6450,6450,0
|
|
20240222,124600,106373200,6450,6450,6450,6450,0
|
|
20240222,124500,106373200,6450,6450,6450,6450,0
|
|
20240222,124400,106373200,6450,6450,6450,6450,0
|
|
20240222,124300,106373200,6450,6450,6450,6450,0
|
|
20240222,124200,106373200,6450,6450,6450,6450,0
|
|
20240222,124100,106373200,6450,6450,6450,6450,0
|
|
20240222,124000,106373200,6450,6450,6450,6450,0
|
|
20240222,123900,106373200,6450,6450,6450,6450,0
|
|
20240222,123800,106373200,6450,6450,6450,6450,0
|
|
20240222,123700,106373200,6450,6450,6450,6450,33
|
|
20240222,123600,106160350,6440,6440,6440,6440,0
|
|
20240222,123500,106160350,6440,6440,6440,6440,0
|
|
20240222,123400,106160350,6440,6440,6440,6440,0
|
|
20240222,123300,106160350,6440,6440,6440,6440,0
|
|
20240222,123200,106160350,6440,6440,6440,6440,0
|
|
20240222,123100,106160350,6440,6440,6440,6440,50
|
|
20240222,123000,105838350,6420,6420,6420,6420,0
|
|
20240222,122900,105838350,6420,6420,6420,6420,0
|
|
20240222,122800,105838350,6420,6420,6420,6420,15
|
|
20240222,122700,105742050,6450,6450,6450,6450,0
|
|
20240222,122600,105742050,6450,6450,6450,6450,0
|
|
20240222,122500,105742050,6450,6450,6450,6450,0
|
|
20240222,122400,105742050,6450,6450,6450,6450,0
|
|
20240222,122300,105742050,6450,6450,6450,6450,0
|
|
20240222,122200,105742050,6450,6450,6450,6450,0
|
|
20240222,122100,105742050,6450,6450,6450,6450,0
|
|
20240222,122000,105742050,6450,6450,6450,6450,0
|
|
20240222,121900,105742050,6450,6450,6450,6450,1
|
|
20240222,121800,105735600,6430,6430,6430,6430,0
|
|
20240222,121700,105735600,6430,6430,6430,6430,5
|
|
20240222,121600,105703450,6450,6450,6450,6450,0
|
|
20240222,121500,105703450,6450,6450,6450,6450,0
|
|
20240222,121400,105703450,6450,6440,6450,6420,157
|
|
20240222,121300,104693000,6450,6450,6450,6450,0
|
|
20240222,121200,104693000,6450,6450,6450,6450,1
|
|
20240222,121100,104686550,6440,6440,6440,6440,0
|
|
20240222,121000,104686550,6440,6440,6440,6440,36
|
|
20240222,120900,104454710,6450,6450,6450,6450,0
|
|
20240222,120800,104454710,6450,6450,6450,6450,0
|
|
20240222,120700,104454710,6450,6450,6450,6450,0
|
|
20240222,120600,104454710,6450,6450,6450,6450,0
|
|
20240222,120500,104454710,6450,6450,6450,6450,0
|
|
20240222,120400,104454710,6450,6450,6450,6450,0
|
|
20240222,120300,104454710,6450,6450,6450,6450,0
|
|
20240222,120200,104454710,6450,6450,6450,6450,0
|
|
20240222,120100,104454710,6450,6450,6450,6450,0
|
|
20240222,120000,104454710,6450,6450,6450,6450,0
|
|
20240222,115900,104454710,6450,6450,6450,6450,0
|
|
20240222,115800,104454710,6450,6450,6450,6450,0
|
|
20240222,115700,104454710,6450,6450,6450,6450,0
|
|
20240222,115600,104454710,6450,6450,6450,6450,0
|
|
20240222,115500,104454710,6450,6450,6450,6450,0
|
|
20240222,115400,104454710,6450,6450,6450,6450,0
|
|
20240222,115300,104454710,6450,6450,6450,6450,1
|
|
20240222,115200,104448260,6440,6440,6440,6440,410
|
|
20240222,115100,101807860,6440,6440,6440,6440,0
|
|
20240222,115000,101807860,6440,6430,6440,6430,22
|
|
20240222,114900,101666390,6430,6430,6430,6430,0
|
|
20240222,114800,101666390,6430,6430,6430,6430,0
|
|
20240222,114700,101666390,6430,6430,6430,6430,0
|
|
20240222,114600,101666390,6430,6430,6430,6430,0
|
|
20240222,114500,101666390,6430,6430,6430,6430,0
|
|
20240222,114400,101666390,6430,6430,6430,6430,0
|
|
20240222,114300,101666390,6430,6430,6430,6430,0
|
|
20240222,114200,101666390,6430,6430,6430,6430,0
|
|
20240222,114100,101666390,6430,6430,6430,6430,0
|
|
20240222,114000,101666390,6430,6430,6430,6430,0
|
|
20240222,113900,101666390,6430,6430,6430,6430,0
|
|
20240222,113800,101666390,6430,6430,6430,6430,0
|
|
20240222,113700,101666390,6430,6430,6430,6430,2
|
|
20240222,113600,101653530,6430,6430,6430,6430,1
|
|
20240222,113500,101647100,6420,6420,6420,6420,0
|
|
20240222,113400,101647100,6420,6420,6420,6420,0
|
|
20240222,113300,101647100,6420,6420,6420,6420,0
|
|
20240222,113200,101647100,6420,6420,6420,6420,0
|
|
20240222,113100,101647100,6420,6420,6420,6420,0
|
|
20240222,113000,101647100,6420,6420,6420,6420,0
|
|
20240222,112900,101647100,6420,6420,6420,6420,0
|
|
20240222,112800,101647100,6420,6420,6420,6420,0
|
|
20240222,112700,101647100,6420,6420,6420,6420,0
|
|
20240222,112600,101647100,6420,6420,6420,6420,0
|
|
20240222,112500,101647100,6420,6420,6420,6420,0
|
|
20240222,112400,101647100,6420,6420,6420,6420,0
|
|
20240222,112300,101647100,6420,6420,6420,6420,0
|
|
20240222,112200,101647100,6420,6420,6420,6420,0
|
|
20240222,112100,101647100,6420,6420,6420,6420,0
|
|
20240222,112000,101647100,6420,6420,6420,6420,0
|
|
20240222,111900,101647100,6420,6420,6420,6420,0
|
|
20240222,111800,101647100,6420,6420,6420,6420,0
|
|
20240222,111700,101647100,6420,6430,6430,6420,87
|
|
20240222,111600,101088430,6420,6420,6420,6420,0
|
|
20240222,111500,101088430,6420,6420,6420,6420,0
|
|
20240222,111400,101088430,6420,6420,6420,6420,1
|
|
20240222,111300,101082010,6440,6440,6440,6440,0
|
|
20240222,111200,101082010,6440,6440,6440,6440,0
|
|
20240222,111100,101082010,6440,6440,6440,6440,0
|
|
20240222,111000,101082010,6440,6440,6440,6440,0
|
|
20240222,110900,101082010,6440,6440,6440,6440,0
|
|
20240222,110800,101082010,6440,6440,6440,6440,0
|
|
20240222,110700,101082010,6440,6440,6440,6440,0
|
|
20240222,110600,101082010,6440,6440,6440,6440,0
|
|
20240222,110500,101082010,6440,6440,6440,6440,0
|
|
20240222,110400,101082010,6440,6430,6440,6430,11
|
|
20240222,110300,101011270,6440,6440,6440,6440,385
|
|
20240222,110200,98531870,6440,6440,6440,6440,0
|
|
20240222,110100,98531870,6440,6440,6440,6440,0
|
|
20240222,110000,98531870,6440,6440,6440,6440,0
|
|
20240222,105900,98531870,6440,6440,6440,6440,0
|
|
20240222,105800,98531870,6440,6440,6440,6440,0
|
|
20240222,105700,98531870,6440,6440,6440,6440,1
|
|
20240222,105600,98525430,6450,6440,6450,6440,80
|
|
20240222,105500,98010220,6440,6440,6440,6440,0
|
|
20240222,105400,98010220,6440,6440,6440,6440,0
|
|
20240222,105300,98010220,6440,6410,6440,6410,16
|
|
20240222,105200,97907630,6430,6430,6430,6430,0
|
|
20240222,105100,97907630,6430,6430,6430,6430,2000
|
|
20240222,105000,85047630,6430,6430,6430,6430,0
|
|
20240222,104900,85047630,6430,6430,6430,6430,0
|
|
20240222,104800,85047630,6430,6430,6430,6430,1
|
|
20240222,104700,85041200,6400,6400,6400,6400,2671
|
|
20240222,104600,67946800,6430,6420,6430,6400,1892
|
|
20240222,104500,55837730,6440,6440,6440,6440,0
|
|
20240222,104400,55837730,6440,6440,6440,6440,0
|
|
20240222,104300,55837730,6440,6440,6440,6440,0
|
|
20240222,104200,55837730,6440,6440,6440,6440,0
|
|
20240222,104100,55837730,6440,6440,6440,6440,0
|
|
20240222,104000,55837730,6440,6440,6440,6440,0
|
|
20240222,103900,55837730,6440,6440,6440,6440,0
|
|
20240222,103800,55837730,6440,6440,6440,6440,1
|
|
20240222,103700,55831290,6440,6440,6440,6440,0
|
|
20240222,103600,55831290,6440,6440,6440,6440,0
|
|
20240222,103500,55831290,6440,6440,6440,6440,0
|
|
20240222,103400,55831290,6440,6440,6440,6440,0
|
|
20240222,103300,55831290,6440,6440,6440,6440,0
|
|
20240222,103200,55831290,6440,6440,6440,6440,0
|
|
20240222,103100,55831290,6440,6440,6440,6440,0
|
|
20240222,103000,55831290,6440,6410,6440,6410,5
|
|
20240222,102900,55799210,6410,6410,6410,6410,135
|
|
20240222,102800,54933860,6440,6440,6440,6440,0
|
|
20240222,102700,54933860,6440,6440,6440,6440,0
|
|
20240222,102600,54933860,6440,6440,6440,6440,0
|
|
20240222,102500,54933860,6440,6440,6440,6440,0
|
|
20240222,102400,54933860,6440,6440,6440,6440,0
|
|
20240222,102300,54933860,6440,6440,6440,6440,0
|
|
20240222,102200,54933860,6440,6440,6440,6440,0
|
|
20240222,102100,54933860,6440,6440,6440,6440,1
|
|
20240222,102000,54927420,6410,6410,6410,6410,5
|
|
20240222,101900,54895370,6410,6420,6420,6410,26
|
|
20240222,101800,54728700,6440,6440,6440,6440,0
|
|
20240222,101700,54728700,6440,6440,6440,6440,0
|
|
20240222,101600,54728700,6440,6440,6440,6440,0
|
|
20240222,101500,54728700,6440,6440,6440,6440,0
|
|
20240222,101400,54728700,6440,6430,6440,6430,3
|
|
20240222,101300,54709400,6420,6420,6420,6420,33
|
|
20240222,101200,54497540,6420,6420,6420,6420,0
|
|
20240222,101100,54497540,6420,6420,6420,6420,0
|
|
20240222,101000,54497540,6420,6420,6420,6420,3
|
|
20240222,100900,54478280,6440,6440,6440,6440,0
|
|
20240222,100800,54478280,6440,6440,6440,6440,0
|
|
20240222,100700,54478280,6440,6440,6440,6440,0
|
|
20240222,100600,54478280,6440,6440,6440,6440,0
|
|
20240222,100500,54478280,6440,6440,6440,6440,0
|
|
20240222,100400,54478280,6440,6440,6440,6440,0
|
|
20240222,100300,54478280,6440,6440,6440,6440,0
|
|
20240222,100200,54478280,6440,6400,6440,6400,533
|
|
20240222,100100,51062550,6400,6400,6400,6400,4
|
|
20240222,100000,51036950,6410,6410,6410,6410,0
|
|
20240222,095900,51036950,6410,6410,6410,6410,11
|
|
20240222,095800,50966440,6400,6400,6400,6400,150
|
|
20240222,095700,50006440,6420,6420,6420,6420,0
|
|
20240222,095600,50006440,6420,6420,6420,6420,0
|
|
20240222,095500,50006440,6420,6420,6420,6420,0
|
|
20240222,095400,50006440,6420,6420,6420,6420,0
|
|
20240222,095300,50006440,6420,6410,6420,6410,10
|
|
20240222,095200,49942330,6410,6400,6410,6400,13
|
|
20240222,095100,49859110,6420,6400,6420,6400,16
|
|
20240222,095000,49756690,6420,6420,6420,6420,280
|
|
20240222,094900,47959090,6370,6400,6420,6370,6275
|
|
20240222,094800,7937530,6430,6400,6430,6400,91
|
|
20240222,094700,7354960,6410,6410,6410,6410,0
|
|
20240222,094600,7354960,6410,6410,6410,6410,0
|
|
20240222,094500,7354960,6410,6410,6410,6410,0
|
|
20240222,094400,7354960,6410,6410,6410,6410,0
|
|
20240222,094300,7354960,6410,6410,6410,6410,3
|
|
20240222,094200,7335730,6430,6430,6430,6430,0
|
|
20240222,094100,7335730,6430,6430,6430,6430,0
|
|
20240222,094000,7335730,6430,6430,6430,6430,0
|
|
20240222,093900,7335730,6430,6430,6430,6430,0
|
|
20240222,093800,7335730,6430,6430,6430,6430,0
|
|
20240222,093700,7335730,6430,6430,6430,6430,0
|
|
20240222,093600,7335730,6430,6430,6430,6430,0
|
|
20240222,093500,7335730,6430,6430,6430,6430,0
|
|
20240222,093400,7335730,6430,6430,6430,6430,0
|
|
20240222,093300,7335730,6430,6410,6430,6410,2
|
|
20240222,093200,7322890,6410,6410,6410,6410,10
|
|
20240222,093100,7258790,6440,6440,6440,6440,1
|
|
20240222,093000,7252350,6430,6430,6440,6420,29
|
|
20240222,092900,7066120,6430,6420,6430,6420,10
|
|
20240222,092800,7001910,6430,6430,6430,6430,0
|
|
20240222,092700,7001910,6430,6430,6430,6430,0
|
|
20240222,092600,7001910,6430,6430,6430,6430,0
|
|
20240222,092500,7001910,6430,6430,6430,6430,0
|
|
20240222,092400,7001910,6430,6430,6430,6430,0
|
|
20240222,092300,7001910,6430,6390,6430,6390,234
|
|
20240222,092200,5504480,6400,6400,6400,6400,0
|
|
20240222,092100,5504480,6400,6400,6400,6400,0
|
|
20240222,092000,5504480,6400,6400,6400,6400,0
|
|
20240222,091900,5504480,6400,6400,6400,6400,0
|
|
20240222,091800,5504480,6400,6380,6420,6380,424
|
|
20240222,091700,2798040,6400,6400,6400,6400,0
|
|
20240222,091600,2798040,6400,6400,6400,6400,0
|
|
20240222,091500,2798040,6400,6360,6400,6360,116
|
|
20240222,091400,2059770,6360,6360,6360,6360,0
|
|
20240222,091300,2059770,6360,6360,6360,6360,0
|
|
20240222,091200,2059770,6360,6360,6360,6360,0
|
|
20240222,091100,2059770,6360,6360,6360,6360,2
|
|
20240222,091000,2047050,6390,6390,6390,6390,50
|
|
20240222,090900,1727550,6420,6420,6420,6420,0
|
|
20240222,090800,1727550,6420,6420,6420,6420,0
|
|
20240222,090700,1727550,6420,6420,6420,6420,0
|
|
20240222,090600,1727550,6420,6420,6420,6420,0
|
|
20240222,090500,1727550,6420,6400,6420,6360,225
|
|
20240222,090400,295320,6420,6420,6420,6420,0
|
|
20240222,090300,295320,6420,6420,6420,6420,0
|
|
20240222,090200,295320,6420,6420,6420,6420,0
|
|
20240222,090100,295320,6420,6420,6420,6420,0
|
|
20240222,090000,295320,6420,6420,6420,6420,46
|