588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184500,55559640,6460,6460,6460,6460,83
|
|
20240223,184400,55559640,6460,6460,6460,6460,0
|
|
20240223,184300,55559640,6460,6460,6460,6460,0
|
|
20240223,184200,55559640,6460,6460,6460,6460,0
|
|
20240223,184100,55559640,6460,6460,6460,6460,0
|
|
20240223,184000,55559640,6460,6460,6460,6460,0
|
|
20240223,183900,55559640,6460,6460,6460,6460,0
|
|
20240223,183800,55559640,6460,6460,6460,6460,0
|
|
20240223,183700,55559640,6460,6460,6460,6460,0
|
|
20240223,183600,55559640,6460,6460,6460,6460,0
|
|
20240223,183500,55559640,6460,6460,6460,6460,0
|
|
20240223,183400,55559640,6460,6460,6460,6460,0
|
|
20240223,183300,55559640,6460,6460,6460,6460,0
|
|
20240223,183200,55559640,6460,6460,6460,6460,0
|
|
20240223,183100,55559640,6460,6460,6460,6460,0
|
|
20240223,183000,55559640,6460,6460,6460,6460,0
|
|
20240223,182900,55559640,6460,6460,6460,6460,0
|
|
20240223,182800,55559640,6460,6460,6460,6460,0
|
|
20240223,182700,55559640,6460,6460,6460,6460,0
|
|
20240223,182600,55559640,6460,6460,6460,6460,0
|
|
20240223,182500,55559640,6460,6460,6460,6460,0
|
|
20240223,182400,55559640,6460,6460,6460,6460,0
|
|
20240223,182300,55559640,6460,6460,6460,6460,0
|
|
20240223,182200,55559640,6460,6460,6460,6460,0
|
|
20240223,182100,55559640,6460,6460,6460,6460,0
|
|
20240223,182000,55559640,6460,6460,6460,6460,0
|
|
20240223,181900,55559640,6460,6460,6460,6460,0
|
|
20240223,181800,55559640,6460,6460,6460,6460,0
|
|
20240223,181700,55559640,6460,6460,6460,6460,0
|
|
20240223,181600,55559640,6460,6460,6460,6460,0
|
|
20240223,181500,55559640,6460,6460,6460,6460,83
|
|
20240223,181400,55559640,6460,6460,6460,6460,0
|
|
20240223,181300,55559640,6460,6460,6460,6460,0
|
|
20240223,181200,55559640,6460,6460,6460,6460,0
|
|
20240223,181100,55559640,6460,6460,6460,6460,0
|
|
20240223,181000,55559640,6460,6460,6460,6460,0
|
|
20240223,180900,55559640,6460,6460,6460,6460,0
|
|
20240223,180800,55559640,6460,6460,6460,6460,0
|
|
20240223,180700,55559640,6460,6460,6460,6460,0
|
|
20240223,180600,55559640,6460,6460,6460,6460,0
|
|
20240223,180500,55559640,6460,6460,6460,6460,0
|
|
20240223,180400,55559640,6460,6460,6460,6460,0
|
|
20240223,180300,55559640,6460,6460,6460,6460,0
|
|
20240223,180200,55559640,6460,6460,6460,6460,0
|
|
20240223,180100,55559640,6460,6460,6460,6460,0
|
|
20240223,180000,55559640,6460,6460,6460,6460,0
|
|
20240223,175900,55559640,6460,6460,6460,6460,0
|
|
20240223,175800,55559640,6460,6460,6460,6460,0
|
|
20240223,175700,55559640,6460,6460,6460,6460,0
|
|
20240223,175600,55559640,6460,6460,6460,6460,0
|
|
20240223,175500,55559640,6460,6460,6460,6460,0
|
|
20240223,175400,55559640,6460,6460,6460,6460,0
|
|
20240223,175300,55559640,6460,6460,6460,6460,0
|
|
20240223,175200,55559640,6460,6460,6460,6460,0
|
|
20240223,175100,55559640,6460,6460,6460,6460,0
|
|
20240223,175000,55559640,6460,6460,6460,6460,0
|
|
20240223,174900,55559640,6460,6460,6460,6460,0
|
|
20240223,174800,55559640,6460,6460,6460,6460,0
|
|
20240223,174700,55559640,6460,6460,6460,6460,0
|
|
20240223,174600,55559640,6460,6460,6460,6460,0
|
|
20240223,174500,55559640,6460,6460,6460,6460,83
|
|
20240223,174400,55559640,6460,6460,6460,6460,0
|
|
20240223,174300,55559640,6460,6460,6460,6460,0
|
|
20240223,174200,55559640,6460,6460,6460,6460,0
|
|
20240223,174100,55559640,6460,6460,6460,6460,0
|
|
20240223,174000,55559640,6460,6460,6460,6460,0
|
|
20240223,173900,55559640,6460,6460,6460,6460,0
|
|
20240223,173800,55559640,6460,6460,6460,6460,0
|
|
20240223,173700,55559640,6460,6460,6460,6460,0
|
|
20240223,173600,55559640,6460,6460,6460,6460,0
|
|
20240223,173500,55559640,6460,6460,6460,6460,0
|
|
20240223,173400,55559640,6460,6460,6460,6460,0
|
|
20240223,173300,55559640,6460,6460,6460,6460,0
|
|
20240223,173200,55559640,6460,6460,6460,6460,0
|
|
20240223,173100,55559640,6460,6460,6460,6460,0
|
|
20240223,173000,55559640,6460,6460,6460,6460,0
|
|
20240223,172900,55559640,6460,6460,6460,6460,0
|
|
20240223,172800,55559640,6460,6460,6460,6460,0
|
|
20240223,172700,55559640,6460,6460,6460,6460,0
|
|
20240223,172600,55559640,6460,6460,6460,6460,0
|
|
20240223,172500,55559640,6460,6460,6460,6460,0
|
|
20240223,172400,55559640,6460,6460,6460,6460,0
|
|
20240223,172300,55559640,6460,6460,6460,6460,0
|
|
20240223,172200,55559640,6460,6460,6460,6460,0
|
|
20240223,172100,55559640,6460,6460,6460,6460,0
|
|
20240223,172000,55559640,6460,6460,6460,6460,0
|
|
20240223,171900,55559640,6460,6460,6460,6460,0
|
|
20240223,171800,55559640,6460,6460,6460,6460,0
|
|
20240223,171700,55559640,6460,6460,6460,6460,0
|
|
20240223,171600,55559640,6460,6460,6460,6460,0
|
|
20240223,171500,55559640,6460,6460,6460,6460,83
|
|
20240223,171400,55559640,6460,6460,6460,6460,0
|
|
20240223,171300,55559640,6460,6460,6460,6460,0
|
|
20240223,171200,55559640,6460,6460,6460,6460,0
|
|
20240223,171100,55559640,6460,6460,6460,6460,0
|
|
20240223,171000,55559640,6460,6460,6460,6460,0
|
|
20240223,170900,55559640,6460,6460,6460,6460,0
|
|
20240223,170800,55559640,6460,6460,6460,6460,0
|
|
20240223,170700,55559640,6460,6460,6460,6460,0
|
|
20240223,170600,55559640,6460,6460,6460,6460,0
|
|
20240223,170500,55559640,6460,6460,6460,6460,0
|
|
20240223,170400,55559640,6460,6460,6460,6460,0
|
|
20240223,170300,55559640,6460,6460,6460,6460,0
|
|
20240223,170200,55559640,6460,6460,6460,6460,0
|
|
20240223,170100,55559640,6460,6460,6460,6460,0
|
|
20240223,170000,55559640,6460,6460,6460,6460,0
|
|
20240223,165900,55559640,6460,6460,6460,6460,0
|
|
20240223,165800,55559640,6460,6460,6460,6460,0
|
|
20240223,165700,55559640,6460,6460,6460,6460,0
|
|
20240223,165600,55559640,6460,6460,6460,6460,0
|
|
20240223,165500,55559640,6460,6460,6460,6460,0
|
|
20240223,165400,55559640,6460,6460,6460,6460,0
|
|
20240223,165300,55559640,6460,6460,6460,6460,0
|
|
20240223,165200,55559640,6460,6460,6460,6460,0
|
|
20240223,165100,55559640,6460,6460,6460,6460,0
|
|
20240223,165000,55559640,6460,6460,6460,6460,0
|
|
20240223,164900,55559640,6460,6460,6460,6460,0
|
|
20240223,164800,55559640,6460,6460,6460,6460,0
|
|
20240223,164700,55559640,6460,6460,6460,6460,0
|
|
20240223,164600,55559640,6460,6460,6460,6460,0
|
|
20240223,164500,55559640,6460,6460,6460,6460,83
|
|
20240223,164400,55559640,6460,6460,6460,6460,0
|
|
20240223,164300,55559640,6460,6460,6460,6460,0
|
|
20240223,164200,55559640,6460,6460,6460,6460,0
|
|
20240223,164100,55559640,6460,6460,6460,6460,0
|
|
20240223,164000,55559640,6460,6460,6460,6460,0
|
|
20240223,163900,55559640,6460,6460,6460,6460,0
|
|
20240223,163800,55559640,6460,6460,6460,6460,0
|
|
20240223,163700,55559640,6460,6460,6460,6460,0
|
|
20240223,163600,55559640,6460,6460,6460,6460,0
|
|
20240223,163500,55559640,6460,6460,6460,6460,0
|
|
20240223,163400,55559640,6460,6460,6460,6460,0
|
|
20240223,163300,55559640,6460,6460,6460,6460,0
|
|
20240223,163200,55559640,6460,6460,6460,6460,0
|
|
20240223,163100,55559640,6460,6460,6460,6460,0
|
|
20240223,163000,55559640,6460,6460,6460,6460,0
|
|
20240223,162900,55559640,6460,6460,6460,6460,0
|
|
20240223,162800,55559640,6460,6460,6460,6460,0
|
|
20240223,162700,55559640,6460,6460,6460,6460,0
|
|
20240223,162600,55559640,6460,6460,6460,6460,0
|
|
20240223,162500,55559640,6460,6460,6460,6460,0
|
|
20240223,162400,55559640,6460,6460,6460,6460,0
|
|
20240223,162300,55559640,6460,6460,6460,6460,0
|
|
20240223,162200,55559640,6460,6460,6460,6460,0
|
|
20240223,162100,55559640,6460,6460,6460,6460,0
|
|
20240223,162000,55559640,6460,6460,6460,6460,0
|
|
20240223,161900,55559640,6460,6460,6460,6460,0
|
|
20240223,161800,55559640,6460,6460,6460,6460,0
|
|
20240223,161700,55559640,6460,6460,6460,6460,0
|
|
20240223,161600,55559640,6460,6460,6460,6460,0
|
|
20240223,161500,55559640,6460,6460,6460,6460,83
|
|
20240223,161400,55559640,6460,6460,6460,6460,0
|
|
20240223,161300,55559640,6460,6460,6460,6460,0
|
|
20240223,161200,55559640,6460,6460,6460,6460,0
|
|
20240223,161100,55559640,6460,6460,6460,6460,0
|
|
20240223,161000,55559640,6460,6460,6460,6460,0
|
|
20240223,160900,55559640,6460,6460,6460,6460,0
|
|
20240223,160800,55559640,6460,6460,6460,6460,0
|
|
20240223,160700,55559640,6460,6460,6460,6460,0
|
|
20240223,160600,55559640,6460,6460,6460,6460,0
|
|
20240223,160500,55559640,6460,6460,6460,6460,0
|
|
20240223,160400,55559640,6460,6460,6460,6460,0
|
|
20240223,160300,55559640,6460,6460,6460,6460,0
|
|
20240223,160200,55559640,6460,6460,6460,6460,0
|
|
20240223,160100,55559640,6460,6460,6460,6460,0
|
|
20240223,160000,55559640,6460,6460,6460,6460,0
|
|
20240223,155900,55559640,6460,6460,6460,6460,0
|
|
20240223,155800,55559640,6460,6460,6460,6460,0
|
|
20240223,155700,55559640,6460,6460,6460,6460,0
|
|
20240223,155600,55559640,6460,6460,6460,6460,0
|
|
20240223,155500,55559640,6460,6460,6460,6460,0
|
|
20240223,155400,55559640,6460,6460,6460,6460,0
|
|
20240223,155300,55559640,6460,6460,6460,6460,0
|
|
20240223,155200,55559640,6460,6460,6460,6460,0
|
|
20240223,155100,55559640,6460,6460,6460,6460,0
|
|
20240223,155000,55559640,6460,6460,6460,6460,0
|
|
20240223,154900,55559640,6460,6460,6460,6460,0
|
|
20240223,154800,55559640,6460,6460,6460,6460,0
|
|
20240223,154700,55559640,6460,6460,6460,6460,0
|
|
20240223,154600,55559640,6460,6460,6460,6460,0
|
|
20240223,154500,55559640,6460,6460,6460,6460,83
|
|
20240223,154400,55559640,6460,6460,6460,6460,0
|
|
20240223,154300,55559640,6460,6460,6460,6460,0
|
|
20240223,154200,55559640,6460,6460,6460,6460,0
|
|
20240223,154100,55559640,6460,6460,6460,6460,0
|
|
20240223,154000,55559640,6460,6460,6460,6460,0
|
|
20240223,153900,55559640,6460,6460,6460,6460,0
|
|
20240223,153800,55559640,6460,6460,6460,6460,0
|
|
20240223,153700,55559640,6460,6460,6460,6460,0
|
|
20240223,153600,55559640,6460,6460,6460,6460,0
|
|
20240223,153500,55559640,6460,6460,6460,6460,0
|
|
20240223,153400,55559640,6460,6460,6460,6460,0
|
|
20240223,153300,55559640,6460,6460,6460,6460,0
|
|
20240223,153200,55559640,6460,6460,6460,6460,0
|
|
20240223,153100,55559640,6460,6460,6460,6460,0
|
|
20240223,153000,55559640,6460,6460,6460,6460,83
|
|
20240223,152900,55023460,6450,6450,6450,6450,0
|
|
20240223,152800,55023460,6450,6450,6450,6450,0
|
|
20240223,152700,55023460,6450,6450,6450,6450,0
|
|
20240223,152600,55023460,6450,6450,6450,6450,0
|
|
20240223,152500,55023460,6450,6450,6450,6450,0
|
|
20240223,152400,55023460,6450,6450,6450,6450,0
|
|
20240223,152300,55023460,6450,6450,6450,6450,0
|
|
20240223,152200,55023460,6450,6450,6450,6450,0
|
|
20240223,152100,55023460,6450,6450,6450,6450,0
|
|
20240223,152000,55023460,6450,6450,6450,6450,0
|
|
20240223,151900,55023460,6450,6430,6450,6430,25
|
|
20240223,151800,54862250,6450,6420,6450,6420,211
|
|
20240223,151700,53505240,6430,6430,6430,6430,175
|
|
20240223,151600,52379990,6440,6440,6440,6440,0
|
|
20240223,151500,52379990,6440,6440,6440,6440,0
|
|
20240223,151400,52379990,6440,6440,6440,6440,0
|
|
20240223,151300,52379990,6440,6440,6440,6440,0
|
|
20240223,151200,52379990,6440,6440,6440,6440,67
|
|
20240223,151100,51948510,6430,6440,6440,6430,2
|
|
20240223,151000,51935640,6430,6440,6440,6430,30
|
|
20240223,150900,51742490,6430,6430,6430,6430,33
|
|
20240223,150800,51530300,6440,6440,6440,6440,0
|
|
20240223,150700,51530300,6440,6440,6440,6440,0
|
|
20240223,150600,51530300,6440,6440,6440,6440,0
|
|
20240223,150500,51530300,6440,6440,6440,6440,0
|
|
20240223,150400,51530300,6440,6440,6440,6440,0
|
|
20240223,150300,51530300,6440,6440,6440,6440,28
|
|
20240223,150200,51349980,6450,6450,6450,6450,7
|
|
20240223,150100,51304830,6460,6460,6460,6460,0
|
|
20240223,150000,51304830,6460,6460,6460,6460,0
|
|
20240223,145900,51304830,6460,6460,6460,6460,0
|
|
20240223,145800,51304830,6460,6460,6460,6460,0
|
|
20240223,145700,51304830,6460,6460,6460,6460,0
|
|
20240223,145600,51304830,6460,6460,6460,6460,0
|
|
20240223,145500,51304830,6460,6460,6460,6460,0
|
|
20240223,145400,51304830,6460,6460,6460,6460,0
|
|
20240223,145300,51304830,6460,6460,6460,6460,0
|
|
20240223,145200,51304830,6460,6460,6460,6460,0
|
|
20240223,145100,51304830,6460,6460,6460,6460,0
|
|
20240223,145000,51304830,6460,6460,6460,6460,4
|
|
20240223,144900,51278990,6460,6460,6460,6460,1
|
|
20240223,144800,51272530,6470,6470,6470,6470,0
|
|
20240223,144700,51272530,6470,6470,6470,6470,0
|
|
20240223,144600,51272530,6470,6470,6470,6470,0
|
|
20240223,144500,51272530,6470,6470,6470,6470,0
|
|
20240223,144400,51272530,6470,6470,6470,6470,0
|
|
20240223,144300,51272530,6470,6470,6470,6470,0
|
|
20240223,144200,51272530,6470,6470,6470,6470,1
|
|
20240223,144100,51266060,6450,6450,6450,6450,0
|
|
20240223,144000,51266060,6450,6450,6450,6450,0
|
|
20240223,143900,51266060,6450,6450,6450,6450,8
|
|
20240223,143800,51214460,6480,6480,6480,6480,0
|
|
20240223,143700,51214460,6480,6480,6480,6480,0
|
|
20240223,143600,51214460,6480,6480,6480,6480,0
|
|
20240223,143500,51214460,6480,6480,6480,6480,0
|
|
20240223,143400,51214460,6480,6480,6480,6480,0
|
|
20240223,143300,51214460,6480,6480,6480,6480,0
|
|
20240223,143200,51214460,6480,6480,6480,6480,0
|
|
20240223,143100,51214460,6480,6480,6480,6480,0
|
|
20240223,143000,51214460,6480,6480,6480,6480,0
|
|
20240223,142900,51214460,6480,6430,6480,6430,131
|
|
20240223,142800,50370750,6440,6440,6440,6440,0
|
|
20240223,142700,50370750,6440,6440,6440,6440,0
|
|
20240223,142600,50370750,6440,6440,6440,6440,0
|
|
20240223,142500,50370750,6440,6440,6440,6440,0
|
|
20240223,142400,50370750,6440,6440,6440,6440,0
|
|
20240223,142300,50370750,6440,6440,6440,6440,1
|
|
20240223,142200,50364310,6440,6440,6440,6440,0
|
|
20240223,142100,50364310,6440,6440,6440,6440,0
|
|
20240223,142000,50364310,6440,6460,6460,6440,57
|
|
20240223,141900,49997190,6470,6470,6470,6470,0
|
|
20240223,141800,49997190,6470,6470,6470,6470,0
|
|
20240223,141700,49997190,6470,6470,6470,6470,1
|
|
20240223,141600,49990720,6480,6480,6480,6480,0
|
|
20240223,141500,49990720,6480,6480,6480,6480,0
|
|
20240223,141400,49990720,6480,6480,6480,6480,0
|
|
20240223,141300,49990720,6480,6480,6480,6480,0
|
|
20240223,141200,49990720,6480,6480,6480,6480,0
|
|
20240223,141100,49990720,6480,6480,6480,6480,0
|
|
20240223,141000,49990720,6480,6480,6480,6480,0
|
|
20240223,140900,49990720,6480,6480,6480,6480,0
|
|
20240223,140800,49990720,6480,6480,6480,6480,0
|
|
20240223,140700,49990720,6480,6480,6480,6480,0
|
|
20240223,140600,49990720,6480,6480,6480,6480,0
|
|
20240223,140500,49990720,6480,6460,6480,6450,6
|
|
20240223,140400,49951940,6460,6460,6460,6460,1
|
|
20240223,140300,49945480,6460,6470,6470,6460,46
|
|
20240223,140200,49647870,6480,6480,6480,6480,0
|
|
20240223,140100,49647870,6480,6480,6480,6480,0
|
|
20240223,140000,49647870,6480,6480,6480,6480,0
|
|
20240223,135900,49647870,6480,6470,6480,6470,3
|
|
20240223,135800,49628450,6470,6470,6470,6470,2
|
|
20240223,135700,49615510,6470,6470,6470,6470,0
|
|
20240223,135600,49615510,6470,6470,6470,6470,0
|
|
20240223,135500,49615510,6470,6470,6470,6470,0
|
|
20240223,135400,49615510,6470,6470,6470,6470,0
|
|
20240223,135300,49615510,6470,6470,6470,6470,0
|
|
20240223,135200,49615510,6470,6470,6470,6470,107
|
|
20240223,135100,48923220,6470,6470,6470,6470,0
|
|
20240223,135000,48923220,6470,6470,6470,6470,0
|
|
20240223,134900,48923220,6470,6470,6470,6470,0
|
|
20240223,134800,48923220,6470,6470,6470,6470,0
|
|
20240223,134700,48923220,6470,6470,6470,6470,0
|
|
20240223,134600,48923220,6470,6470,6470,6470,0
|
|
20240223,134500,48923220,6470,6470,6470,6470,0
|
|
20240223,134400,48923220,6470,6470,6470,6470,0
|
|
20240223,134300,48923220,6470,6470,6470,6470,0
|
|
20240223,134200,48923220,6470,6470,6470,6470,0
|
|
20240223,134100,48923220,6470,6470,6470,6470,0
|
|
20240223,134000,48923220,6470,6470,6470,6470,13
|
|
20240223,133900,48839110,6470,6470,6470,6470,0
|
|
20240223,133800,48839110,6470,6470,6470,6470,0
|
|
20240223,133700,48839110,6470,6470,6470,6470,0
|
|
20240223,133600,48839110,6470,6470,6470,6470,0
|
|
20240223,133500,48839110,6470,6440,6470,6440,1172
|
|
20240223,133400,41286570,6440,6440,6440,6440,17
|
|
20240223,133300,41177090,6440,6440,6440,6440,0
|
|
20240223,133200,41177090,6440,6440,6440,6440,0
|
|
20240223,133100,41177090,6440,6440,6440,6440,0
|
|
20240223,133000,41177090,6440,6440,6440,6440,0
|
|
20240223,132900,41177090,6440,6440,6440,6440,0
|
|
20240223,132800,41177090,6440,6440,6440,6440,0
|
|
20240223,132700,41177090,6440,6440,6440,6440,0
|
|
20240223,132600,41177090,6440,6440,6440,6440,0
|
|
20240223,132500,41177090,6440,6440,6440,6440,0
|
|
20240223,132400,41177090,6440,6440,6440,6440,0
|
|
20240223,132300,41177090,6440,6440,6440,6440,0
|
|
20240223,132200,41177090,6440,6440,6440,6440,0
|
|
20240223,132100,41177090,6440,6430,6440,6410,95
|
|
20240223,132000,40567410,6440,6440,6440,6440,0
|
|
20240223,131900,40567410,6440,6440,6440,6440,0
|
|
20240223,131800,40567410,6440,6440,6440,6440,0
|
|
20240223,131700,40567410,6440,6440,6440,6440,0
|
|
20240223,131600,40567410,6440,6440,6440,6440,60
|
|
20240223,131500,40181010,6450,6450,6450,6450,0
|
|
20240223,131400,40181010,6450,6450,6450,6450,0
|
|
20240223,131300,40181010,6450,6450,6450,6450,0
|
|
20240223,131200,40181010,6450,6450,6450,6450,0
|
|
20240223,131100,40181010,6450,6450,6450,6450,0
|
|
20240223,131000,40181010,6450,6450,6450,6450,0
|
|
20240223,130900,40181010,6450,6450,6450,6450,0
|
|
20240223,130800,40181010,6450,6450,6450,6450,0
|
|
20240223,130700,40181010,6450,6450,6450,6450,0
|
|
20240223,130600,40181010,6450,6450,6450,6450,0
|
|
20240223,130500,40181010,6450,6450,6450,6450,0
|
|
20240223,130400,40181010,6450,6450,6450,6450,0
|
|
20240223,130300,40181010,6450,6450,6450,6450,0
|
|
20240223,130200,40181010,6450,6450,6450,6450,0
|
|
20240223,130100,40181010,6450,6450,6450,6450,0
|
|
20240223,130000,40181010,6450,6450,6450,6450,0
|
|
20240223,125900,40181010,6450,6450,6450,6450,0
|
|
20240223,125800,40181010,6450,6430,6450,6430,40
|
|
20240223,125700,39923030,6410,6420,6420,6410,368
|
|
20240223,125600,37563680,6440,6440,6440,6440,0
|
|
20240223,125500,37563680,6440,6440,6440,6440,0
|
|
20240223,125400,37563680,6440,6440,6440,6440,0
|
|
20240223,125300,37563680,6440,6440,6440,6440,0
|
|
20240223,125200,37563680,6440,6440,6440,6440,0
|
|
20240223,125100,37563680,6440,6440,6440,6440,0
|
|
20240223,125000,37563680,6440,6440,6440,6440,0
|
|
20240223,124900,37563680,6440,6440,6440,6440,0
|
|
20240223,124800,37563680,6440,6440,6440,6440,0
|
|
20240223,124700,37563680,6440,6440,6440,6440,1
|
|
20240223,124600,37557240,6430,6430,6430,6430,0
|
|
20240223,124500,37557240,6430,6430,6430,6430,0
|
|
20240223,124400,37557240,6430,6430,6430,6430,0
|
|
20240223,124300,37557240,6430,6430,6430,6430,0
|
|
20240223,124200,37557240,6430,6430,6430,6430,0
|
|
20240223,124100,37557240,6430,6430,6430,6430,0
|
|
20240223,124000,37557240,6430,6430,6430,6430,0
|
|
20240223,123900,37557240,6430,6430,6440,6430,25
|
|
20240223,123800,37396460,6440,6440,6440,6440,0
|
|
20240223,123700,37396460,6440,6440,6440,6440,0
|
|
20240223,123600,37396460,6440,6440,6440,6440,0
|
|
20240223,123500,37396460,6440,6440,6440,6440,0
|
|
20240223,123400,37396460,6440,6440,6440,6440,0
|
|
20240223,123300,37396460,6440,6440,6440,6440,0
|
|
20240223,123200,37396460,6440,6440,6440,6440,0
|
|
20240223,123100,37396460,6440,6440,6440,6440,0
|
|
20240223,123000,37396460,6440,6440,6440,6440,0
|
|
20240223,122900,37396460,6440,6440,6440,6440,29
|
|
20240223,122800,37209700,6450,6450,6450,6450,0
|
|
20240223,122700,37209700,6450,6450,6450,6450,0
|
|
20240223,122600,37209700,6450,6450,6450,6450,0
|
|
20240223,122500,37209700,6450,6450,6450,6450,0
|
|
20240223,122400,37209700,6450,6450,6450,6450,0
|
|
20240223,122300,37209700,6450,6450,6450,6450,0
|
|
20240223,122200,37209700,6450,6450,6450,6450,0
|
|
20240223,122100,37209700,6450,6450,6450,6450,0
|
|
20240223,122000,37209700,6450,6450,6450,6450,0
|
|
20240223,121900,37209700,6450,6450,6450,6450,0
|
|
20240223,121800,37209700,6450,6450,6450,6450,0
|
|
20240223,121700,37209700,6450,6450,6450,6450,0
|
|
20240223,121600,37209700,6450,6450,6450,6450,0
|
|
20240223,121500,37209700,6450,6450,6450,6450,0
|
|
20240223,121400,37209700,6450,6450,6450,6450,0
|
|
20240223,121300,37209700,6450,6450,6450,6450,0
|
|
20240223,121200,37209700,6450,6450,6450,6450,0
|
|
20240223,121100,37209700,6450,6450,6450,6450,1
|
|
20240223,121000,37203250,6450,6450,6450,6450,9
|
|
20240223,120900,37145200,6450,6450,6450,6450,0
|
|
20240223,120800,37145200,6450,6450,6450,6450,0
|
|
20240223,120700,37145200,6450,6450,6450,6450,0
|
|
20240223,120600,37145200,6450,6450,6450,6450,0
|
|
20240223,120500,37145200,6450,6450,6450,6450,0
|
|
20240223,120400,37145200,6450,6450,6450,6450,0
|
|
20240223,120300,37145200,6450,6450,6450,6450,0
|
|
20240223,120200,37145200,6450,6450,6450,6450,0
|
|
20240223,120100,37145200,6450,6450,6450,6450,0
|
|
20240223,120000,37145200,6450,6450,6450,6450,5
|
|
20240223,115900,37112950,6440,6450,6450,6440,39
|
|
20240223,115800,36861560,6460,6460,6460,6460,0
|
|
20240223,115700,36861560,6460,6460,6460,6460,0
|
|
20240223,115600,36861560,6460,6460,6460,6460,107
|
|
20240223,115500,36170340,6460,6460,6460,6460,0
|
|
20240223,115400,36170340,6460,6460,6460,6460,0
|
|
20240223,115300,36170340,6460,6460,6460,6460,0
|
|
20240223,115200,36170340,6460,6470,6470,6460,500
|
|
20240223,115100,32940330,6470,6470,6470,6470,100
|
|
20240223,115000,32293330,6490,6490,6490,6490,0
|
|
20240223,114900,32293330,6490,6490,6490,6490,0
|
|
20240223,114800,32293330,6490,6490,6490,6490,0
|
|
20240223,114700,32293330,6490,6490,6490,6490,0
|
|
20240223,114600,32293330,6490,6490,6490,6490,0
|
|
20240223,114500,32293330,6490,6490,6490,6490,0
|
|
20240223,114400,32293330,6490,6490,6490,6490,0
|
|
20240223,114300,32293330,6490,6490,6490,6490,0
|
|
20240223,114200,32293330,6490,6490,6490,6490,50
|
|
20240223,114100,31968830,6490,6490,6490,6490,0
|
|
20240223,114000,31968830,6490,6490,6490,6490,0
|
|
20240223,113900,31968830,6490,6490,6490,6490,0
|
|
20240223,113800,31968830,6490,6490,6490,6490,0
|
|
20240223,113700,31968830,6490,6490,6490,6490,0
|
|
20240223,113600,31968830,6490,6490,6490,6490,0
|
|
20240223,113500,31968830,6490,6490,6490,6490,0
|
|
20240223,113400,31968830,6490,6490,6490,6490,0
|
|
20240223,113300,31968830,6490,6490,6490,6490,5
|
|
20240223,113200,31936380,6490,6490,6490,6490,0
|
|
20240223,113100,31936380,6490,6490,6490,6490,0
|
|
20240223,113000,31936380,6490,6490,6490,6490,0
|
|
20240223,112900,31936380,6490,6490,6490,6490,0
|
|
20240223,112800,31936380,6490,6490,6490,6490,0
|
|
20240223,112700,31936380,6490,6490,6490,6490,0
|
|
20240223,112600,31936380,6490,6480,6490,6480,2
|
|
20240223,112500,31923410,6470,6470,6470,6470,0
|
|
20240223,112400,31923410,6470,6480,6480,6470,301
|
|
20240223,112300,29975930,6490,6490,6490,6490,0
|
|
20240223,112200,29975930,6490,6490,6490,6490,0
|
|
20240223,112100,29975930,6490,6490,6490,6490,1
|
|
20240223,112000,29969440,6490,6480,6490,6480,3
|
|
20240223,111900,29949990,6470,6470,6480,6470,9
|
|
20240223,111800,29891750,6480,6470,6480,6470,4
|
|
20240223,111700,29865860,6480,6480,6480,6480,96
|
|
20240223,111600,29243780,6480,6480,6480,6480,0
|
|
20240223,111500,29243780,6480,6480,6480,6480,0
|
|
20240223,111400,29243780,6480,6480,6480,6480,0
|
|
20240223,111300,29243780,6480,6480,6480,6480,1
|
|
20240223,111200,29237300,6480,6480,6480,6480,0
|
|
20240223,111100,29237300,6480,6480,6480,6480,0
|
|
20240223,111000,29237300,6480,6480,6480,6480,9
|
|
20240223,110900,29178980,6490,6490,6490,6490,0
|
|
20240223,110800,29178980,6490,6490,6490,6490,0
|
|
20240223,110700,29178980,6490,6490,6490,6490,0
|
|
20240223,110600,29178980,6490,6490,6490,6490,0
|
|
20240223,110500,29178980,6490,6490,6490,6490,0
|
|
20240223,110400,29178980,6490,6490,6490,6490,0
|
|
20240223,110300,29178980,6490,6490,6490,6490,0
|
|
20240223,110200,29178980,6490,6490,6490,6490,0
|
|
20240223,110100,29178980,6490,6490,6490,6490,0
|
|
20240223,110000,29178980,6490,6490,6490,6490,5
|
|
20240223,105900,29146530,6490,6490,6490,6490,0
|
|
20240223,105800,29146530,6490,6490,6490,6490,0
|
|
20240223,105700,29146530,6490,6490,6490,6490,0
|
|
20240223,105600,29146530,6490,6480,6490,6480,50
|
|
20240223,105500,28822100,6490,6470,6490,6460,86
|
|
20240223,105400,28266200,6490,6490,6490,6490,100
|
|
20240223,105300,27617200,6490,6490,6490,6490,0
|
|
20240223,105200,27617200,6490,6490,6490,6490,0
|
|
20240223,105100,27617200,6490,6490,6490,6490,0
|
|
20240223,105000,27617200,6490,6490,6490,6490,7
|
|
20240223,104900,27571770,6490,6490,6490,6490,0
|
|
20240223,104800,27571770,6490,6490,6490,6490,0
|
|
20240223,104700,27571770,6490,6490,6490,6490,0
|
|
20240223,104600,27571770,6490,6450,6490,6450,490
|
|
20240223,104500,24407470,6450,6450,6450,6450,0
|
|
20240223,104400,24407470,6450,6450,6450,6450,0
|
|
20240223,104300,24407470,6450,6440,6450,6440,3
|
|
20240223,104200,24388140,6430,6430,6430,6430,2
|
|
20240223,104100,24375280,6450,6450,6450,6450,0
|
|
20240223,104000,24375280,6450,6450,6450,6450,0
|
|
20240223,103900,24375280,6450,6450,6450,6450,0
|
|
20240223,103800,24375280,6450,6450,6450,6450,0
|
|
20240223,103700,24375280,6450,6450,6450,6450,0
|
|
20240223,103600,24375280,6450,6450,6450,6450,0
|
|
20240223,103500,24375280,6450,6430,6450,6430,4
|
|
20240223,103400,24349540,6460,6460,6460,6460,0
|
|
20240223,103300,24349540,6460,6460,6460,6460,0
|
|
20240223,103200,24349540,6460,6450,6460,6450,1225
|
|
20240223,103100,16447170,6450,6450,6450,6450,0
|
|
20240223,103000,16447170,6450,6450,6450,6450,0
|
|
20240223,102900,16447170,6450,6450,6450,6450,0
|
|
20240223,102800,16447170,6450,6450,6450,6450,0
|
|
20240223,102700,16447170,6450,6450,6450,6450,0
|
|
20240223,102600,16447170,6450,6450,6450,6450,0
|
|
20240223,102500,16447170,6450,6410,6450,6410,296
|
|
20240223,102400,14548650,6410,6410,6410,6410,0
|
|
20240223,102300,14548650,6410,6410,6410,6410,0
|
|
20240223,102200,14548650,6410,6410,6410,6410,0
|
|
20240223,102100,14548650,6410,6410,6410,6410,0
|
|
20240223,102000,14548650,6410,6410,6410,6410,1
|
|
20240223,101900,14542240,6410,6410,6410,6410,0
|
|
20240223,101800,14542240,6410,6410,6410,6410,0
|
|
20240223,101700,14542240,6410,6410,6410,6410,0
|
|
20240223,101600,14542240,6410,6400,6410,6400,14
|
|
20240223,101500,14452520,6400,6400,6400,6400,0
|
|
20240223,101400,14452520,6400,6400,6400,6390,108
|
|
20240223,101300,13762330,6410,6410,6410,6410,0
|
|
20240223,101200,13762330,6410,6410,6410,6410,0
|
|
20240223,101100,13762330,6410,6410,6410,6410,0
|
|
20240223,101000,13762330,6410,6400,6410,6400,5
|
|
20240223,100900,13730320,6410,6400,6410,6400,9
|
|
20240223,100800,13672700,6400,6400,6400,6400,0
|
|
20240223,100700,13672700,6400,6400,6400,6400,0
|
|
20240223,100600,13672700,6400,6400,6400,6400,1
|
|
20240223,100500,13666300,6400,6410,6410,6400,6
|
|
20240223,100400,13627850,6410,6410,6410,6410,0
|
|
20240223,100300,13627850,6410,6410,6410,6410,0
|
|
20240223,100200,13627850,6410,6410,6410,6410,0
|
|
20240223,100100,13627850,6410,6410,6410,6410,0
|
|
20240223,100000,13627850,6410,6410,6410,6410,0
|
|
20240223,095900,13627850,6410,6410,6410,6410,0
|
|
20240223,095800,13627850,6410,6410,6410,6410,0
|
|
20240223,095700,13627850,6410,6410,6410,6410,0
|
|
20240223,095600,13627850,6410,6410,6410,6410,0
|
|
20240223,095500,13627850,6410,6410,6410,6410,0
|
|
20240223,095400,13627850,6410,6410,6410,6410,0
|
|
20240223,095300,13627850,6410,6400,6410,6400,4
|
|
20240223,095200,13602220,6390,6400,6410,6390,31
|
|
20240223,095100,13403870,6410,6410,6410,6410,150
|
|
20240223,095000,12442370,6410,6400,6410,6400,5
|
|
20240223,094900,12410360,6400,6400,6400,6400,1
|
|
20240223,094800,12403960,6400,6400,6400,6400,0
|
|
20240223,094700,12403960,6400,6400,6400,6400,0
|
|
20240223,094600,12403960,6400,6400,6400,6400,1
|
|
20240223,094500,12397560,6390,6390,6390,6390,0
|
|
20240223,094400,12397560,6390,6390,6390,6390,0
|
|
20240223,094300,12397560,6390,6390,6390,6390,0
|
|
20240223,094200,12397560,6390,6390,6390,6390,0
|
|
20240223,094100,12397560,6390,6390,6390,6390,0
|
|
20240223,094000,12397560,6390,6390,6390,6390,0
|
|
20240223,093900,12397560,6390,6390,6390,6390,1
|
|
20240223,093800,12391170,6400,6400,6400,6400,0
|
|
20240223,093700,12391170,6400,6400,6400,6400,1
|
|
20240223,093600,12384770,6400,6400,6400,6400,0
|
|
20240223,093500,12384770,6400,6400,6400,6400,30
|
|
20240223,093400,12192770,6400,6410,6420,6400,315
|
|
20240223,093300,10175610,6410,6410,6410,6410,13
|
|
20240223,093200,10092280,6430,6400,6430,6400,93
|
|
20240223,093100,9496780,6400,6440,6440,6400,263
|
|
20240223,093000,7813540,6410,6410,6410,6410,46
|
|
20240223,092900,7518680,6450,6410,6450,6410,94
|
|
20240223,092800,6915540,6410,6430,6440,6410,413
|
|
20240223,092700,4263050,6460,6450,6460,6440,210
|
|
20240223,092600,2909980,6450,6450,6450,6450,0
|
|
20240223,092500,2909980,6450,6450,6450,6450,0
|
|
20240223,092400,2909980,6450,6450,6450,6450,0
|
|
20240223,092300,2909980,6450,6450,6450,6450,0
|
|
20240223,092200,2909980,6450,6450,6450,6450,1
|
|
20240223,092100,2903530,6450,6450,6450,6450,2
|
|
20240223,092000,2890630,6450,6450,6450,6450,2
|
|
20240223,091900,2877730,6460,6460,6460,6450,76
|
|
20240223,091800,2386800,6460,6460,6460,6460,0
|
|
20240223,091700,2386800,6460,6460,6460,6460,0
|
|
20240223,091600,2386800,6460,6460,6460,6460,10
|
|
20240223,091500,2322200,6460,6460,6460,6460,1
|
|
20240223,091400,2315740,6460,6460,6460,6460,0
|
|
20240223,091300,2315740,6460,6460,6460,6460,10
|
|
20240223,091200,2251140,6460,6460,6460,6460,0
|
|
20240223,091100,2251140,6460,6460,6460,6460,1
|
|
20240223,091000,2244680,6450,6460,6460,6450,13
|
|
20240223,090900,2160720,6460,6450,6460,6450,7
|
|
20240223,090800,2115550,6450,6450,6450,6450,10
|
|
20240223,090700,2051050,6460,6460,6460,6460,0
|
|
20240223,090600,2051050,6460,6430,6460,6420,237
|
|
20240223,090500,528400,6440,6430,6440,6430,43
|
|
20240223,090400,251880,6430,6430,6430,6430,1
|
|
20240223,090300,245450,6450,6460,6460,6450,6
|
|
20240223,090200,206720,6460,6460,6460,6460,0
|
|
20240223,090100,206720,6460,6460,6460,6460,0
|
|
20240223,090000,206720,6460,6460,6460,6460,32
|