579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183600,17478005,3600,3600,3600,3600,111
|
|
20240216,183500,17478005,3600,3600,3600,3600,0
|
|
20240216,183400,17478005,3600,3600,3600,3600,0
|
|
20240216,183300,17478005,3600,3600,3600,3600,0
|
|
20240216,183200,17478005,3600,3600,3600,3600,0
|
|
20240216,183100,17478005,3600,3600,3600,3600,0
|
|
20240216,183000,17478005,3600,3600,3600,3600,0
|
|
20240216,182900,17478005,3600,3600,3600,3600,0
|
|
20240216,182800,17478005,3600,3600,3600,3600,0
|
|
20240216,182700,17478005,3600,3600,3600,3600,0
|
|
20240216,182600,17478005,3600,3600,3600,3600,0
|
|
20240216,182500,17478005,3600,3600,3600,3600,0
|
|
20240216,182400,17478005,3600,3600,3600,3600,0
|
|
20240216,182300,17478005,3600,3600,3600,3600,0
|
|
20240216,182200,17478005,3600,3600,3600,3600,0
|
|
20240216,182100,17478005,3600,3600,3600,3600,0
|
|
20240216,182000,17478005,3600,3600,3600,3600,0
|
|
20240216,181900,17478005,3600,3600,3600,3600,0
|
|
20240216,181800,17478005,3600,3600,3600,3600,0
|
|
20240216,181700,17478005,3600,3600,3600,3600,0
|
|
20240216,181600,17478005,3600,3600,3600,3600,0
|
|
20240216,181500,17478005,3600,3600,3600,3600,0
|
|
20240216,181400,17478005,3600,3600,3600,3600,0
|
|
20240216,181300,17478005,3600,3600,3600,3600,0
|
|
20240216,181200,17478005,3600,3600,3600,3600,0
|
|
20240216,181100,17478005,3600,3600,3600,3600,0
|
|
20240216,181000,17478005,3600,3600,3600,3600,0
|
|
20240216,180900,17478005,3600,3600,3600,3600,0
|
|
20240216,180800,17478005,3600,3600,3600,3600,0
|
|
20240216,180700,17478005,3600,3600,3600,3600,0
|
|
20240216,180600,17478005,3600,3600,3600,3600,111
|
|
20240216,180500,17478005,3600,3600,3600,3600,0
|
|
20240216,180400,17478005,3600,3600,3600,3600,0
|
|
20240216,180300,17478005,3600,3600,3600,3600,0
|
|
20240216,180200,17478005,3600,3600,3600,3600,0
|
|
20240216,180100,17478005,3600,3600,3600,3600,0
|
|
20240216,180000,17478005,3600,3600,3600,3600,0
|
|
20240216,175900,17478005,3600,3600,3600,3600,0
|
|
20240216,175800,17478005,3600,3600,3600,3600,0
|
|
20240216,175700,17478005,3600,3600,3600,3600,0
|
|
20240216,175600,17478005,3600,3600,3600,3600,0
|
|
20240216,175500,17478005,3600,3600,3600,3600,0
|
|
20240216,175400,17478005,3600,3600,3600,3600,0
|
|
20240216,175300,17478005,3600,3600,3600,3600,0
|
|
20240216,175200,17478005,3600,3600,3600,3600,0
|
|
20240216,175100,17478005,3600,3600,3600,3600,0
|
|
20240216,175000,17478005,3600,3600,3600,3600,0
|
|
20240216,174900,17478005,3600,3600,3600,3600,0
|
|
20240216,174800,17478005,3600,3600,3600,3600,0
|
|
20240216,174700,17478005,3600,3600,3600,3600,0
|
|
20240216,174600,17478005,3600,3600,3600,3600,0
|
|
20240216,174500,17478005,3600,3600,3600,3600,0
|
|
20240216,174400,17478005,3600,3600,3600,3600,0
|
|
20240216,174300,17478005,3600,3600,3600,3600,0
|
|
20240216,174200,17478005,3600,3600,3600,3600,0
|
|
20240216,174100,17478005,3600,3600,3600,3600,0
|
|
20240216,174000,17478005,3600,3600,3600,3600,0
|
|
20240216,173900,17478005,3600,3600,3600,3600,0
|
|
20240216,173800,17478005,3600,3600,3600,3600,0
|
|
20240216,173700,17478005,3600,3600,3600,3600,0
|
|
20240216,173600,17478005,3600,3600,3600,3600,111
|
|
20240216,173500,17478005,3600,3600,3600,3600,0
|
|
20240216,173400,17478005,3600,3600,3600,3600,0
|
|
20240216,173300,17478005,3600,3600,3600,3600,0
|
|
20240216,173200,17478005,3600,3600,3600,3600,0
|
|
20240216,173100,17478005,3600,3600,3600,3600,0
|
|
20240216,173000,17478005,3600,3600,3600,3600,0
|
|
20240216,172900,17478005,3600,3600,3600,3600,0
|
|
20240216,172800,17478005,3600,3600,3600,3600,0
|
|
20240216,172700,17478005,3600,3600,3600,3600,0
|
|
20240216,172600,17478005,3600,3600,3600,3600,0
|
|
20240216,172500,17478005,3600,3600,3600,3600,0
|
|
20240216,172400,17478005,3600,3600,3600,3600,0
|
|
20240216,172300,17478005,3600,3600,3600,3600,0
|
|
20240216,172200,17478005,3600,3600,3600,3600,0
|
|
20240216,172100,17478005,3600,3600,3600,3600,0
|
|
20240216,172000,17478005,3600,3600,3600,3600,0
|
|
20240216,171900,17478005,3600,3600,3600,3600,0
|
|
20240216,171800,17478005,3600,3600,3600,3600,0
|
|
20240216,171700,17478005,3600,3600,3600,3600,0
|
|
20240216,171600,17478005,3600,3600,3600,3600,0
|
|
20240216,171500,17478005,3600,3600,3600,3600,0
|
|
20240216,171400,17478005,3600,3600,3600,3600,0
|
|
20240216,171300,17478005,3600,3600,3600,3600,0
|
|
20240216,171200,17478005,3600,3600,3600,3600,0
|
|
20240216,171100,17478005,3600,3600,3600,3600,0
|
|
20240216,171000,17478005,3600,3600,3600,3600,0
|
|
20240216,170900,17478005,3600,3600,3600,3600,0
|
|
20240216,170800,17478005,3600,3600,3600,3600,0
|
|
20240216,170700,17478005,3600,3600,3600,3600,0
|
|
20240216,170600,17478005,3600,3600,3600,3600,111
|
|
20240216,170500,17478005,3600,3600,3600,3600,0
|
|
20240216,170400,17478005,3600,3600,3600,3600,0
|
|
20240216,170300,17478005,3600,3600,3600,3600,0
|
|
20240216,170200,17478005,3600,3600,3600,3600,0
|
|
20240216,170100,17478005,3600,3600,3600,3600,0
|
|
20240216,170000,17478005,3600,3600,3600,3600,0
|
|
20240216,165900,17478005,3600,3600,3600,3600,0
|
|
20240216,165800,17478005,3600,3600,3600,3600,0
|
|
20240216,165700,17478005,3600,3600,3600,3600,0
|
|
20240216,165600,17478005,3600,3600,3600,3600,0
|
|
20240216,165500,17478005,3600,3600,3600,3600,0
|
|
20240216,165400,17478005,3600,3600,3600,3600,0
|
|
20240216,165300,17478005,3600,3600,3600,3600,0
|
|
20240216,165200,17478005,3600,3600,3600,3600,0
|
|
20240216,165100,17478005,3600,3600,3600,3600,0
|
|
20240216,165000,17478005,3600,3600,3600,3600,0
|
|
20240216,164900,17478005,3600,3600,3600,3600,0
|
|
20240216,164800,17478005,3600,3600,3600,3600,0
|
|
20240216,164700,17478005,3600,3600,3600,3600,0
|
|
20240216,164600,17478005,3600,3600,3600,3600,0
|
|
20240216,164500,17478005,3600,3600,3600,3600,0
|
|
20240216,164400,17478005,3600,3600,3600,3600,0
|
|
20240216,164300,17478005,3600,3600,3600,3600,0
|
|
20240216,164200,17478005,3600,3600,3600,3600,0
|
|
20240216,164100,17478005,3600,3600,3600,3600,0
|
|
20240216,164000,17478005,3600,3600,3600,3600,0
|
|
20240216,163900,17478005,3600,3600,3600,3600,0
|
|
20240216,163800,17478005,3600,3600,3600,3600,0
|
|
20240216,163700,17478005,3600,3600,3600,3600,0
|
|
20240216,163600,17478005,3600,3600,3600,3600,111
|
|
20240216,163500,17478005,3600,3600,3600,3600,0
|
|
20240216,163400,17478005,3600,3600,3600,3600,0
|
|
20240216,163300,17478005,3600,3600,3600,3600,0
|
|
20240216,163200,17478005,3600,3600,3600,3600,0
|
|
20240216,163100,17478005,3600,3600,3600,3600,0
|
|
20240216,163000,17478005,3600,3600,3600,3600,0
|
|
20240216,162900,17478005,3600,3600,3600,3600,0
|
|
20240216,162800,17478005,3600,3600,3600,3600,0
|
|
20240216,162700,17478005,3600,3600,3600,3600,0
|
|
20240216,162600,17478005,3600,3600,3600,3600,0
|
|
20240216,162500,17478005,3600,3600,3600,3600,0
|
|
20240216,162400,17478005,3600,3600,3600,3600,0
|
|
20240216,162300,17478005,3600,3600,3600,3600,0
|
|
20240216,162200,17478005,3600,3600,3600,3600,0
|
|
20240216,162100,17478005,3600,3600,3600,3600,0
|
|
20240216,162000,17478005,3600,3600,3600,3600,0
|
|
20240216,161900,17478005,3600,3600,3600,3600,0
|
|
20240216,161800,17478005,3600,3600,3600,3600,0
|
|
20240216,161700,17478005,3600,3600,3600,3600,0
|
|
20240216,161600,17478005,3600,3600,3600,3600,0
|
|
20240216,161500,17478005,3600,3600,3600,3600,0
|
|
20240216,161400,17478005,3600,3600,3600,3600,0
|
|
20240216,161300,17478005,3600,3600,3600,3600,0
|
|
20240216,161200,17478005,3600,3600,3600,3600,0
|
|
20240216,161100,17478005,3600,3600,3600,3600,0
|
|
20240216,161000,17478005,3600,3600,3600,3600,0
|
|
20240216,160900,17478005,3600,3600,3600,3600,0
|
|
20240216,160800,17478005,3600,3600,3600,3600,0
|
|
20240216,160700,17478005,3600,3600,3600,3600,0
|
|
20240216,160600,17478005,3600,3600,3600,3600,111
|
|
20240216,160500,17478005,3600,3600,3600,3600,0
|
|
20240216,160400,17478005,3600,3600,3600,3600,0
|
|
20240216,160300,17478005,3600,3600,3600,3600,0
|
|
20240216,160200,17478005,3600,3600,3600,3600,0
|
|
20240216,160100,17478005,3600,3600,3600,3600,0
|
|
20240216,160000,17478005,3600,3600,3600,3600,0
|
|
20240216,155900,17478005,3600,3600,3600,3600,0
|
|
20240216,155800,17478005,3600,3600,3600,3600,0
|
|
20240216,155700,17478005,3600,3600,3600,3600,0
|
|
20240216,155600,17478005,3600,3600,3600,3600,0
|
|
20240216,155500,17478005,3600,3600,3600,3600,0
|
|
20240216,155400,17478005,3600,3600,3600,3600,0
|
|
20240216,155300,17478005,3600,3600,3600,3600,0
|
|
20240216,155200,17478005,3600,3600,3600,3600,0
|
|
20240216,155100,17478005,3600,3600,3600,3600,0
|
|
20240216,155000,17478005,3600,3600,3600,3600,0
|
|
20240216,154900,17478005,3600,3600,3600,3600,0
|
|
20240216,154800,17478005,3600,3600,3600,3600,0
|
|
20240216,154700,17478005,3600,3600,3600,3600,0
|
|
20240216,154600,17478005,3600,3600,3600,3600,0
|
|
20240216,154500,17478005,3600,3600,3600,3600,0
|
|
20240216,154400,17478005,3600,3600,3600,3600,0
|
|
20240216,154300,17478005,3600,3600,3600,3600,0
|
|
20240216,154200,17478005,3600,3600,3600,3600,0
|
|
20240216,154100,17478005,3600,3600,3600,3600,0
|
|
20240216,154000,17478005,3600,3600,3600,3600,0
|
|
20240216,153900,17478005,3600,3600,3600,3600,0
|
|
20240216,153800,17478005,3600,3600,3600,3600,0
|
|
20240216,153700,17478005,3600,3600,3600,3600,0
|
|
20240216,153600,17478005,3600,3600,3600,3600,111
|
|
20240216,153500,17478005,3600,3600,3600,3600,0
|
|
20240216,153400,17478005,3600,3600,3600,3600,0
|
|
20240216,153300,17478005,3600,3600,3600,3600,0
|
|
20240216,153200,17478005,3600,3600,3600,3600,0
|
|
20240216,153100,17478005,3600,3600,3600,3600,0
|
|
20240216,153000,17478005,3600,3600,3600,3600,111
|
|
20240216,152900,17078405,3595,3595,3595,3595,0
|
|
20240216,152800,17078405,3595,3595,3595,3595,0
|
|
20240216,152700,17078405,3595,3595,3595,3595,0
|
|
20240216,152600,17078405,3595,3595,3595,3595,0
|
|
20240216,152500,17078405,3595,3595,3595,3595,0
|
|
20240216,152400,17078405,3595,3595,3595,3595,0
|
|
20240216,152300,17078405,3595,3595,3595,3595,0
|
|
20240216,152200,17078405,3595,3595,3595,3595,0
|
|
20240216,152100,17078405,3595,3595,3595,3595,0
|
|
20240216,152000,17078405,3595,3595,3595,3595,0
|
|
20240216,151900,17078405,3595,3595,3595,3595,0
|
|
20240216,151800,17078405,3595,3595,3595,3595,0
|
|
20240216,151700,17078405,3595,3595,3595,3595,0
|
|
20240216,151600,17078405,3595,3595,3595,3595,5
|
|
20240216,151500,17060430,3600,3600,3600,3600,0
|
|
20240216,151400,17060430,3600,3600,3600,3600,0
|
|
20240216,151300,17060430,3600,3600,3600,3600,0
|
|
20240216,151200,17060430,3600,3600,3600,3600,0
|
|
20240216,151100,17060430,3600,3600,3600,3600,0
|
|
20240216,151000,17060430,3600,3600,3600,3600,0
|
|
20240216,150900,17060430,3600,3600,3600,3600,0
|
|
20240216,150800,17060430,3600,3600,3600,3600,0
|
|
20240216,150700,17060430,3600,3600,3600,3600,13
|
|
20240216,150600,17013630,3600,3600,3600,3600,0
|
|
20240216,150500,17013630,3600,3600,3600,3600,1
|
|
20240216,150400,17010030,3590,3590,3590,3590,0
|
|
20240216,150300,17010030,3590,3590,3590,3590,0
|
|
20240216,150200,17010030,3590,3590,3590,3590,0
|
|
20240216,150100,17010030,3590,3590,3590,3590,0
|
|
20240216,150000,17010030,3590,3590,3590,3590,0
|
|
20240216,145900,17010030,3590,3590,3590,3590,0
|
|
20240216,145800,17010030,3590,3590,3590,3590,0
|
|
20240216,145700,17010030,3590,3590,3590,3590,0
|
|
20240216,145600,17010030,3590,3590,3590,3590,0
|
|
20240216,145500,17010030,3590,3590,3590,3590,0
|
|
20240216,145400,17010030,3590,3590,3590,3590,100
|
|
20240216,145300,16651030,3590,3590,3590,3590,0
|
|
20240216,145200,16651030,3590,3590,3590,3590,0
|
|
20240216,145100,16651030,3590,3590,3590,3590,0
|
|
20240216,145000,16651030,3590,3590,3590,3590,0
|
|
20240216,144900,16651030,3590,3590,3590,3590,0
|
|
20240216,144800,16651030,3590,3600,3600,3590,2
|
|
20240216,144700,16643840,3600,3600,3600,3600,0
|
|
20240216,144600,16643840,3600,3600,3600,3600,0
|
|
20240216,144500,16643840,3600,3600,3600,3600,0
|
|
20240216,144400,16643840,3600,3600,3600,3600,0
|
|
20240216,144300,16643840,3600,3595,3600,3595,8
|
|
20240216,144200,16615060,3590,3590,3590,3590,0
|
|
20240216,144100,16615060,3590,3590,3590,3590,0
|
|
20240216,144000,16615060,3590,3590,3590,3590,0
|
|
20240216,143900,16615060,3590,3595,3595,3590,2
|
|
20240216,143800,16607875,3590,3590,3590,3590,0
|
|
20240216,143700,16607875,3590,3590,3590,3590,0
|
|
20240216,143600,16607875,3590,3590,3590,3590,0
|
|
20240216,143500,16607875,3590,3590,3590,3590,0
|
|
20240216,143400,16607875,3590,3590,3590,3590,0
|
|
20240216,143300,16607875,3590,3590,3590,3590,5
|
|
20240216,143200,16589925,3590,3590,3590,3590,0
|
|
20240216,143100,16589925,3590,3590,3590,3590,0
|
|
20240216,143000,16589925,3590,3590,3590,3590,5
|
|
20240216,142900,16571975,3585,3585,3585,3585,0
|
|
20240216,142800,16571975,3585,3585,3585,3585,0
|
|
20240216,142700,16571975,3585,3585,3585,3585,0
|
|
20240216,142600,16571975,3585,3585,3585,3585,0
|
|
20240216,142500,16571975,3585,3585,3585,3585,0
|
|
20240216,142400,16571975,3585,3585,3585,3585,0
|
|
20240216,142300,16571975,3585,3585,3585,3585,0
|
|
20240216,142200,16571975,3585,3585,3585,3585,0
|
|
20240216,142100,16571975,3585,3585,3585,3585,0
|
|
20240216,142000,16571975,3585,3585,3585,3585,0
|
|
20240216,141900,16571975,3585,3585,3585,3585,0
|
|
20240216,141800,16571975,3585,3585,3585,3585,0
|
|
20240216,141700,16571975,3585,3585,3585,3585,0
|
|
20240216,141600,16571975,3585,3585,3585,3585,0
|
|
20240216,141500,16571975,3585,3585,3585,3585,0
|
|
20240216,141400,16571975,3585,3585,3585,3585,0
|
|
20240216,141300,16571975,3585,3585,3585,3585,0
|
|
20240216,141200,16571975,3585,3585,3585,3585,0
|
|
20240216,141100,16571975,3585,3585,3585,3585,0
|
|
20240216,141000,16571975,3585,3590,3590,3585,6
|
|
20240216,140900,16550460,3585,3585,3585,3585,0
|
|
20240216,140800,16550460,3585,3595,3600,3585,1089
|
|
20240216,140700,12640020,3600,3600,3600,3600,0
|
|
20240216,140600,12640020,3600,3600,3600,3600,0
|
|
20240216,140500,12640020,3600,3600,3600,3600,0
|
|
20240216,140400,12640020,3600,3600,3600,3600,0
|
|
20240216,140300,12640020,3600,3600,3600,3600,0
|
|
20240216,140200,12640020,3600,3600,3600,3600,0
|
|
20240216,140100,12640020,3600,3600,3600,3600,0
|
|
20240216,140000,12640020,3600,3600,3600,3600,0
|
|
20240216,135900,12640020,3600,3600,3600,3600,0
|
|
20240216,135800,12640020,3600,3600,3600,3600,0
|
|
20240216,135700,12640020,3600,3600,3600,3600,0
|
|
20240216,135600,12640020,3600,3600,3600,3600,0
|
|
20240216,135500,12640020,3600,3600,3600,3600,0
|
|
20240216,135400,12640020,3600,3600,3600,3600,0
|
|
20240216,135300,12640020,3600,3600,3600,3600,0
|
|
20240216,135200,12640020,3600,3600,3600,3600,0
|
|
20240216,135100,12640020,3600,3600,3600,3600,0
|
|
20240216,135000,12640020,3600,3600,3600,3600,0
|
|
20240216,134900,12640020,3600,3600,3600,3600,0
|
|
20240216,134800,12640020,3600,3600,3600,3600,0
|
|
20240216,134700,12640020,3600,3600,3600,3600,0
|
|
20240216,134600,12640020,3600,3600,3600,3600,0
|
|
20240216,134500,12640020,3600,3600,3600,3600,0
|
|
20240216,134400,12640020,3600,3600,3600,3600,0
|
|
20240216,134300,12640020,3600,3600,3600,3600,0
|
|
20240216,134200,12640020,3600,3600,3600,3600,0
|
|
20240216,134100,12640020,3600,3600,3600,3600,0
|
|
20240216,134000,12640020,3600,3600,3600,3600,0
|
|
20240216,133900,12640020,3600,3600,3600,3600,0
|
|
20240216,133800,12640020,3600,3600,3600,3600,0
|
|
20240216,133700,12640020,3600,3600,3600,3600,0
|
|
20240216,133600,12640020,3600,3600,3600,3600,0
|
|
20240216,133500,12640020,3600,3600,3600,3600,0
|
|
20240216,133400,12640020,3600,3600,3600,3600,0
|
|
20240216,133300,12640020,3600,3600,3600,3600,0
|
|
20240216,133200,12640020,3600,3600,3600,3600,0
|
|
20240216,133100,12640020,3600,3600,3600,3600,0
|
|
20240216,133000,12640020,3600,3600,3600,3600,0
|
|
20240216,132900,12640020,3600,3600,3600,3600,0
|
|
20240216,132800,12640020,3600,3600,3600,3600,0
|
|
20240216,132700,12640020,3600,3600,3600,3600,0
|
|
20240216,132600,12640020,3600,3600,3600,3600,0
|
|
20240216,132500,12640020,3600,3600,3600,3600,0
|
|
20240216,132400,12640020,3600,3600,3600,3600,0
|
|
20240216,132300,12640020,3600,3600,3600,3600,0
|
|
20240216,132200,12640020,3600,3600,3600,3600,0
|
|
20240216,132100,12640020,3600,3600,3600,3600,0
|
|
20240216,132000,12640020,3600,3600,3600,3600,0
|
|
20240216,131900,12640020,3600,3600,3600,3600,0
|
|
20240216,131800,12640020,3600,3600,3600,3600,0
|
|
20240216,131700,12640020,3600,3600,3600,3600,0
|
|
20240216,131600,12640020,3600,3600,3600,3600,0
|
|
20240216,131500,12640020,3600,3600,3600,3600,0
|
|
20240216,131400,12640020,3600,3600,3600,3600,0
|
|
20240216,131300,12640020,3600,3600,3600,3600,0
|
|
20240216,131200,12640020,3600,3600,3600,3600,0
|
|
20240216,131100,12640020,3600,3600,3600,3600,0
|
|
20240216,131000,12640020,3600,3600,3600,3600,0
|
|
20240216,130900,12640020,3600,3600,3600,3600,100
|
|
20240216,130800,12280020,3600,3600,3600,3600,0
|
|
20240216,130700,12280020,3600,3600,3600,3600,0
|
|
20240216,130600,12280020,3600,3600,3600,3600,0
|
|
20240216,130500,12280020,3600,3600,3600,3600,0
|
|
20240216,130400,12280020,3600,3600,3600,3600,0
|
|
20240216,130300,12280020,3600,3600,3600,3600,0
|
|
20240216,130200,12280020,3600,3600,3600,3600,0
|
|
20240216,130100,12280020,3600,3600,3600,3600,0
|
|
20240216,130000,12280020,3600,3600,3600,3600,0
|
|
20240216,125900,12280020,3600,3600,3600,3600,0
|
|
20240216,125800,12280020,3600,3600,3600,3600,0
|
|
20240216,125700,12280020,3600,3600,3600,3600,0
|
|
20240216,125600,12280020,3600,3600,3600,3600,0
|
|
20240216,125500,12280020,3600,3600,3600,3600,0
|
|
20240216,125400,12280020,3600,3600,3600,3600,0
|
|
20240216,125300,12280020,3600,3600,3600,3600,0
|
|
20240216,125200,12280020,3600,3600,3600,3600,0
|
|
20240216,125100,12280020,3600,3600,3600,3600,0
|
|
20240216,125000,12280020,3600,3600,3600,3600,0
|
|
20240216,124900,12280020,3600,3600,3600,3600,0
|
|
20240216,124800,12280020,3600,3600,3600,3600,0
|
|
20240216,124700,12280020,3600,3600,3600,3600,0
|
|
20240216,124600,12280020,3600,3600,3600,3600,0
|
|
20240216,124500,12280020,3600,3600,3600,3600,0
|
|
20240216,124400,12280020,3600,3600,3600,3600,1
|
|
20240216,124300,12276420,3595,3595,3595,3595,0
|
|
20240216,124200,12276420,3595,3595,3595,3595,0
|
|
20240216,124100,12276420,3595,3595,3595,3595,0
|
|
20240216,124000,12276420,3595,3595,3595,3595,0
|
|
20240216,123900,12276420,3595,3595,3595,3595,0
|
|
20240216,123800,12276420,3595,3595,3595,3595,0
|
|
20240216,123700,12276420,3595,3595,3595,3595,0
|
|
20240216,123600,12276420,3595,3595,3595,3595,0
|
|
20240216,123500,12276420,3595,3595,3595,3595,0
|
|
20240216,123400,12276420,3595,3595,3595,3595,1
|
|
20240216,123300,12272825,3595,3595,3595,3595,0
|
|
20240216,123200,12272825,3595,3595,3595,3595,0
|
|
20240216,123100,12272825,3595,3595,3595,3595,0
|
|
20240216,123000,12272825,3595,3595,3595,3595,0
|
|
20240216,122900,12272825,3595,3595,3595,3595,0
|
|
20240216,122800,12272825,3595,3595,3595,3595,1
|
|
20240216,122700,12269230,3595,3595,3595,3595,0
|
|
20240216,122600,12269230,3595,3595,3595,3595,0
|
|
20240216,122500,12269230,3595,3595,3595,3595,1
|
|
20240216,122400,12265635,3595,3595,3595,3595,0
|
|
20240216,122300,12265635,3595,3595,3595,3595,0
|
|
20240216,122200,12265635,3595,3595,3595,3595,0
|
|
20240216,122100,12265635,3595,3595,3595,3595,6
|
|
20240216,122000,12244065,3600,3600,3600,3600,0
|
|
20240216,121900,12244065,3600,3600,3600,3600,0
|
|
20240216,121800,12244065,3600,3600,3600,3600,1
|
|
20240216,121700,12240465,3600,3600,3600,3600,0
|
|
20240216,121600,12240465,3600,3600,3600,3600,0
|
|
20240216,121500,12240465,3600,3600,3600,3600,0
|
|
20240216,121400,12240465,3600,3600,3600,3600,0
|
|
20240216,121300,12240465,3600,3600,3600,3600,0
|
|
20240216,121200,12240465,3600,3600,3600,3600,0
|
|
20240216,121100,12240465,3600,3600,3600,3600,0
|
|
20240216,121000,12240465,3600,3600,3600,3600,0
|
|
20240216,120900,12240465,3600,3600,3600,3600,0
|
|
20240216,120800,12240465,3600,3600,3600,3600,0
|
|
20240216,120700,12240465,3600,3600,3600,3600,0
|
|
20240216,120600,12240465,3600,3600,3600,3600,0
|
|
20240216,120500,12240465,3600,3600,3600,3600,0
|
|
20240216,120400,12240465,3600,3600,3600,3600,0
|
|
20240216,120300,12240465,3600,3600,3600,3600,0
|
|
20240216,120200,12240465,3600,3600,3600,3600,0
|
|
20240216,120100,12240465,3600,3600,3600,3600,60
|
|
20240216,120000,12024465,3600,3600,3600,3600,0
|
|
20240216,115900,12024465,3600,3600,3600,3600,0
|
|
20240216,115800,12024465,3600,3600,3600,3600,0
|
|
20240216,115700,12024465,3600,3600,3600,3600,0
|
|
20240216,115600,12024465,3600,3600,3600,3600,0
|
|
20240216,115500,12024465,3600,3600,3600,3600,0
|
|
20240216,115400,12024465,3600,3600,3600,3600,0
|
|
20240216,115300,12024465,3600,3600,3600,3600,0
|
|
20240216,115200,12024465,3600,3600,3600,3600,0
|
|
20240216,115100,12024465,3600,3600,3600,3600,0
|
|
20240216,115000,12024465,3600,3600,3600,3600,0
|
|
20240216,114900,12024465,3600,3600,3600,3600,0
|
|
20240216,114800,12024465,3600,3600,3600,3600,0
|
|
20240216,114700,12024465,3600,3600,3600,3600,0
|
|
20240216,114600,12024465,3600,3600,3600,3600,0
|
|
20240216,114500,12024465,3600,3600,3600,3600,0
|
|
20240216,114400,12024465,3600,3600,3600,3600,0
|
|
20240216,114300,12024465,3600,3600,3600,3600,0
|
|
20240216,114200,12024465,3600,3600,3600,3600,0
|
|
20240216,114100,12024465,3600,3600,3600,3600,0
|
|
20240216,114000,12024465,3600,3600,3600,3600,0
|
|
20240216,113900,12024465,3600,3600,3600,3600,0
|
|
20240216,113800,12024465,3600,3600,3600,3600,0
|
|
20240216,113700,12024465,3600,3600,3600,3600,100
|
|
20240216,113600,11664465,3600,3600,3600,3600,0
|
|
20240216,113500,11664465,3600,3600,3600,3600,0
|
|
20240216,113400,11664465,3600,3600,3600,3600,0
|
|
20240216,113300,11664465,3600,3600,3600,3600,0
|
|
20240216,113200,11664465,3600,3600,3600,3600,0
|
|
20240216,113100,11664465,3600,3600,3600,3600,1
|
|
20240216,113000,11660865,3590,3590,3590,3590,0
|
|
20240216,112900,11660865,3590,3590,3590,3590,11
|
|
20240216,112800,11621375,3590,3595,3595,3590,189
|
|
20240216,112700,10942515,3595,3595,3595,3595,80
|
|
20240216,112600,10654915,3595,3595,3595,3595,0
|
|
20240216,112500,10654915,3595,3595,3595,3595,0
|
|
20240216,112400,10654915,3595,3595,3595,3595,0
|
|
20240216,112300,10654915,3595,3595,3595,3595,0
|
|
20240216,112200,10654915,3595,3595,3595,3595,0
|
|
20240216,112100,10654915,3595,3595,3595,3595,0
|
|
20240216,112000,10654915,3595,3595,3595,3595,0
|
|
20240216,111900,10654915,3595,3595,3595,3595,0
|
|
20240216,111800,10654915,3595,3595,3595,3595,0
|
|
20240216,111700,10654915,3595,3595,3595,3595,0
|
|
20240216,111600,10654915,3595,3595,3595,3595,0
|
|
20240216,111500,10654915,3595,3595,3595,3595,0
|
|
20240216,111400,10654915,3595,3595,3595,3595,0
|
|
20240216,111300,10654915,3595,3595,3595,3595,0
|
|
20240216,111200,10654915,3595,3595,3595,3595,58
|
|
20240216,111100,10446405,3600,3600,3600,3600,0
|
|
20240216,111000,10446405,3600,3600,3600,3600,0
|
|
20240216,110900,10446405,3600,3600,3600,3600,0
|
|
20240216,110800,10446405,3600,3600,3600,3600,0
|
|
20240216,110700,10446405,3600,3600,3600,3600,0
|
|
20240216,110600,10446405,3600,3600,3600,3600,0
|
|
20240216,110500,10446405,3600,3600,3600,3600,0
|
|
20240216,110400,10446405,3600,3600,3600,3600,0
|
|
20240216,110300,10446405,3600,3600,3600,3600,0
|
|
20240216,110200,10446405,3600,3600,3600,3600,0
|
|
20240216,110100,10446405,3600,3600,3600,3600,0
|
|
20240216,110000,10446405,3600,3600,3600,3600,0
|
|
20240216,105900,10446405,3600,3600,3600,3600,46
|
|
20240216,105800,10280805,3600,3600,3600,3600,66
|
|
20240216,105700,10043205,3600,3600,3600,3600,13
|
|
20240216,105600,9996405,3600,3600,3600,3600,0
|
|
20240216,105500,9996405,3600,3600,3600,3600,0
|
|
20240216,105400,9996405,3600,3600,3600,3600,0
|
|
20240216,105300,9996405,3600,3600,3600,3600,0
|
|
20240216,105200,9996405,3600,3600,3600,3600,0
|
|
20240216,105100,9996405,3600,3600,3600,3600,0
|
|
20240216,105000,9996405,3600,3600,3600,3600,0
|
|
20240216,104900,9996405,3600,3600,3600,3600,0
|
|
20240216,104800,9996405,3600,3600,3600,3600,0
|
|
20240216,104700,9996405,3600,3600,3600,3600,0
|
|
20240216,104600,9996405,3600,3600,3600,3600,0
|
|
20240216,104500,9996405,3600,3600,3600,3600,0
|
|
20240216,104400,9996405,3600,3600,3600,3600,0
|
|
20240216,104300,9996405,3600,3600,3600,3600,0
|
|
20240216,104200,9996405,3600,3600,3600,3600,0
|
|
20240216,104100,9996405,3600,3600,3600,3600,1
|
|
20240216,104000,9992805,3585,3585,3585,3585,0
|
|
20240216,103900,9992805,3585,3585,3585,3585,0
|
|
20240216,103800,9992805,3585,3585,3585,3585,0
|
|
20240216,103700,9992805,3585,3585,3585,3585,0
|
|
20240216,103600,9992805,3585,3585,3585,3585,0
|
|
20240216,103500,9992805,3585,3585,3585,3585,0
|
|
20240216,103400,9992805,3585,3585,3585,3585,0
|
|
20240216,103300,9992805,3585,3585,3585,3585,0
|
|
20240216,103200,9992805,3585,3585,3585,3585,0
|
|
20240216,103100,9992805,3585,3585,3585,3585,0
|
|
20240216,103000,9992805,3585,3585,3585,3585,0
|
|
20240216,102900,9992805,3585,3585,3585,3585,0
|
|
20240216,102800,9992805,3585,3585,3585,3585,0
|
|
20240216,102700,9992805,3585,3585,3585,3585,0
|
|
20240216,102600,9992805,3585,3595,3595,3585,5
|
|
20240216,102500,9974860,3600,3600,3600,3600,0
|
|
20240216,102400,9974860,3600,3600,3600,3600,0
|
|
20240216,102300,9974860,3600,3600,3600,3600,0
|
|
20240216,102200,9974860,3600,3600,3600,3600,0
|
|
20240216,102100,9974860,3600,3600,3600,3600,0
|
|
20240216,102000,9974860,3600,3600,3600,3600,0
|
|
20240216,101900,9974860,3600,3600,3600,3600,0
|
|
20240216,101800,9974860,3600,3600,3600,3600,0
|
|
20240216,101700,9974860,3600,3600,3600,3600,0
|
|
20240216,101600,9974860,3600,3600,3600,3600,0
|
|
20240216,101500,9974860,3600,3600,3600,3600,0
|
|
20240216,101400,9974860,3600,3600,3600,3600,0
|
|
20240216,101300,9974860,3600,3600,3600,3600,0
|
|
20240216,101200,9974860,3600,3600,3600,3600,0
|
|
20240216,101100,9974860,3600,3600,3600,3600,0
|
|
20240216,101000,9974860,3600,3600,3600,3600,0
|
|
20240216,100900,9974860,3600,3600,3600,3600,0
|
|
20240216,100800,9974860,3600,3600,3600,3600,2
|
|
20240216,100700,9967660,3585,3585,3585,3585,0
|
|
20240216,100600,9967660,3585,3585,3585,3585,0
|
|
20240216,100500,9967660,3585,3585,3585,3585,0
|
|
20240216,100400,9967660,3585,3590,3590,3585,350
|
|
20240216,100300,8712270,3590,3590,3590,3590,0
|
|
20240216,100200,8712270,3590,3590,3590,3590,0
|
|
20240216,100100,8712270,3590,3590,3590,3590,10
|
|
20240216,100000,8676370,3595,3595,3595,3595,1
|
|
20240216,095900,8672775,3585,3585,3585,3585,0
|
|
20240216,095800,8672775,3585,3585,3585,3585,0
|
|
20240216,095700,8672775,3585,3585,3585,3585,0
|
|
20240216,095600,8672775,3585,3585,3585,3585,0
|
|
20240216,095500,8672775,3585,3585,3585,3585,0
|
|
20240216,095400,8672775,3585,3585,3585,3585,0
|
|
20240216,095300,8672775,3585,3585,3585,3585,0
|
|
20240216,095200,8672775,3585,3585,3585,3585,0
|
|
20240216,095100,8672775,3585,3585,3585,3585,0
|
|
20240216,095000,8672775,3585,3585,3585,3585,0
|
|
20240216,094900,8672775,3585,3590,3590,3585,500
|
|
20240216,094800,6880035,3595,3595,3595,3595,0
|
|
20240216,094700,6880035,3595,3595,3595,3595,1
|
|
20240216,094600,6876440,3595,3595,3595,3595,0
|
|
20240216,094500,6876440,3595,3595,3595,3595,0
|
|
20240216,094400,6876440,3595,3595,3595,3595,0
|
|
20240216,094300,6876440,3595,3595,3595,3595,3
|
|
20240216,094200,6865655,3600,3600,3600,3600,0
|
|
20240216,094100,6865655,3600,3600,3600,3600,0
|
|
20240216,094000,6865655,3600,3600,3600,3600,0
|
|
20240216,093900,6865655,3600,3600,3600,3600,0
|
|
20240216,093800,6865655,3600,3600,3600,3600,0
|
|
20240216,093700,6865655,3600,3600,3600,3600,0
|
|
20240216,093600,6865655,3600,3600,3600,3600,0
|
|
20240216,093500,6865655,3600,3600,3600,3600,0
|
|
20240216,093400,6865655,3600,3600,3600,3600,0
|
|
20240216,093300,6865655,3600,3600,3600,3600,0
|
|
20240216,093200,6865655,3600,3600,3600,3600,0
|
|
20240216,093100,6865655,3600,3600,3600,3600,0
|
|
20240216,093000,6865655,3600,3600,3600,3600,0
|
|
20240216,092900,6865655,3600,3600,3600,3600,0
|
|
20240216,092800,6865655,3600,3600,3600,3600,0
|
|
20240216,092700,6865655,3600,3600,3600,3600,0
|
|
20240216,092600,6865655,3600,3600,3600,3600,0
|
|
20240216,092500,6865655,3600,3600,3600,3600,0
|
|
20240216,092400,6865655,3600,3600,3600,3600,2
|
|
20240216,092300,6858455,3600,3600,3600,3600,0
|
|
20240216,092200,6858455,3600,3600,3600,3600,0
|
|
20240216,092100,6858455,3600,3600,3600,3600,0
|
|
20240216,092000,6858455,3600,3600,3600,3600,0
|
|
20240216,091900,6858455,3600,3600,3600,3600,0
|
|
20240216,091800,6858455,3600,3600,3600,3600,0
|
|
20240216,091700,6858455,3600,3600,3600,3600,0
|
|
20240216,091600,6858455,3600,3600,3600,3600,2
|
|
20240216,091500,6851255,3595,3595,3595,3595,1
|
|
20240216,091400,6847660,3580,3580,3580,3580,0
|
|
20240216,091300,6847660,3580,3580,3580,3580,0
|
|
20240216,091200,6847660,3580,3580,3580,3580,0
|
|
20240216,091100,6847660,3580,3580,3580,3580,590
|
|
20240216,091000,4735460,3580,3590,3590,3580,300
|
|
20240216,090900,3660395,3590,3595,3595,3590,200
|
|
20240216,090800,2941480,3600,3600,3600,3600,0
|
|
20240216,090700,2941480,3600,3600,3600,3600,202
|
|
20240216,090600,2214280,3600,3600,3600,3600,0
|
|
20240216,090500,2214280,3600,3600,3600,3600,601
|
|
20240216,090400,50680,3620,3620,3620,3620,0
|
|
20240216,090300,50680,3620,3620,3620,3620,4
|
|
20240216,090200,36200,3620,3620,3620,3620,0
|
|
20240216,090100,36200,3620,3620,3620,3620,0
|
|
20240216,090000,36200,3620,3620,3620,3620,10
|