702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,203900,200553540,11200,11200,11200,11200,1366
|
|
20240213,203800,200553540,11200,11200,11200,11200,0
|
|
20240213,203700,200553540,11200,11200,11200,11200,0
|
|
20240213,203600,200553540,11200,11200,11200,11200,0
|
|
20240213,203500,200553540,11200,11200,11200,11200,0
|
|
20240213,203400,200553540,11200,11200,11200,11200,0
|
|
20240213,203300,200553540,11200,11200,11200,11200,0
|
|
20240213,203200,200553540,11200,11200,11200,11200,0
|
|
20240213,203100,200553540,11200,11200,11200,11200,0
|
|
20240213,203000,200553540,11200,11200,11200,11200,0
|
|
20240213,202900,200553540,11200,11200,11200,11200,0
|
|
20240213,202800,200553540,11200,11200,11200,11200,0
|
|
20240213,202700,200553540,11200,11200,11200,11200,0
|
|
20240213,202600,200553540,11200,11200,11200,11200,0
|
|
20240213,202500,200553540,11200,11200,11200,11200,0
|
|
20240213,202400,200553540,11200,11200,11200,11200,0
|
|
20240213,202300,200553540,11200,11200,11200,11200,0
|
|
20240213,202200,200553540,11200,11200,11200,11200,0
|
|
20240213,202100,200553540,11200,11200,11200,11200,0
|
|
20240213,202000,200553540,11200,11200,11200,11200,0
|
|
20240213,201900,200553540,11200,11200,11200,11200,0
|
|
20240213,201800,200553540,11200,11200,11200,11200,0
|
|
20240213,201700,200553540,11200,11200,11200,11200,0
|
|
20240213,201600,200553540,11200,11200,11200,11200,0
|
|
20240213,201500,200553540,11200,11200,11200,11200,0
|
|
20240213,201400,200553540,11200,11200,11200,11200,0
|
|
20240213,201300,200553540,11200,11200,11200,11200,0
|
|
20240213,201200,200553540,11200,11200,11200,11200,0
|
|
20240213,201100,200553540,11200,11200,11200,11200,0
|
|
20240213,201000,200553540,11200,11200,11200,11200,0
|
|
20240213,200900,200553540,11200,11200,11200,11200,1366
|
|
20240213,200800,200553540,11200,11200,11200,11200,0
|
|
20240213,200700,200553540,11200,11200,11200,11200,0
|
|
20240213,200600,200553540,11200,11200,11200,11200,0
|
|
20240213,200500,200553540,11200,11200,11200,11200,0
|
|
20240213,200400,200553540,11200,11200,11200,11200,0
|
|
20240213,200300,200553540,11200,11200,11200,11200,0
|
|
20240213,200200,200553540,11200,11200,11200,11200,0
|
|
20240213,200100,200553540,11200,11200,11200,11200,0
|
|
20240213,200000,200553540,11200,11200,11200,11200,0
|
|
20240213,195900,200553540,11200,11200,11200,11200,0
|
|
20240213,195800,200553540,11200,11200,11200,11200,0
|
|
20240213,195700,200553540,11200,11200,11200,11200,0
|
|
20240213,195600,200553540,11200,11200,11200,11200,0
|
|
20240213,195500,200553540,11200,11200,11200,11200,0
|
|
20240213,195400,200553540,11200,11200,11200,11200,0
|
|
20240213,195300,200553540,11200,11200,11200,11200,0
|
|
20240213,195200,200553540,11200,11200,11200,11200,0
|
|
20240213,195100,200553540,11200,11200,11200,11200,0
|
|
20240213,195000,200553540,11200,11200,11200,11200,0
|
|
20240213,194900,200553540,11200,11200,11200,11200,0
|
|
20240213,194800,200553540,11200,11200,11200,11200,0
|
|
20240213,194700,200553540,11200,11200,11200,11200,0
|
|
20240213,194600,200553540,11200,11200,11200,11200,0
|
|
20240213,194500,200553540,11200,11200,11200,11200,0
|
|
20240213,194400,200553540,11200,11200,11200,11200,0
|
|
20240213,194300,200553540,11200,11200,11200,11200,0
|
|
20240213,194200,200553540,11200,11200,11200,11200,0
|
|
20240213,194100,200553540,11200,11200,11200,11200,0
|
|
20240213,194000,200553540,11200,11200,11200,11200,0
|
|
20240213,193900,200553540,11200,11200,11200,11200,1366
|
|
20240213,193800,200553540,11200,11200,11200,11200,0
|
|
20240213,193700,200553540,11200,11200,11200,11200,0
|
|
20240213,193600,200553540,11200,11200,11200,11200,0
|
|
20240213,193500,200553540,11200,11200,11200,11200,0
|
|
20240213,193400,200553540,11200,11200,11200,11200,0
|
|
20240213,193300,200553540,11200,11200,11200,11200,0
|
|
20240213,193200,200553540,11200,11200,11200,11200,0
|
|
20240213,193100,200553540,11200,11200,11200,11200,0
|
|
20240213,193000,200553540,11200,11200,11200,11200,0
|
|
20240213,192900,200553540,11200,11200,11200,11200,0
|
|
20240213,192800,200553540,11200,11200,11200,11200,0
|
|
20240213,192700,200553540,11200,11200,11200,11200,0
|
|
20240213,192600,200553540,11200,11200,11200,11200,0
|
|
20240213,192500,200553540,11200,11200,11200,11200,0
|
|
20240213,192400,200553540,11200,11200,11200,11200,0
|
|
20240213,192300,200553540,11200,11200,11200,11200,0
|
|
20240213,192200,200553540,11200,11200,11200,11200,0
|
|
20240213,192100,200553540,11200,11200,11200,11200,0
|
|
20240213,192000,200553540,11200,11200,11200,11200,0
|
|
20240213,191900,200553540,11200,11200,11200,11200,0
|
|
20240213,191800,200553540,11200,11200,11200,11200,0
|
|
20240213,191700,200553540,11200,11200,11200,11200,0
|
|
20240213,191600,200553540,11200,11200,11200,11200,0
|
|
20240213,191500,200553540,11200,11200,11200,11200,0
|
|
20240213,191400,200553540,11200,11200,11200,11200,0
|
|
20240213,191300,200553540,11200,11200,11200,11200,0
|
|
20240213,191200,200553540,11200,11200,11200,11200,0
|
|
20240213,191100,200553540,11200,11200,11200,11200,0
|
|
20240213,191000,200553540,11200,11200,11200,11200,0
|
|
20240213,190900,200553540,11200,11200,11200,11200,1366
|
|
20240213,190800,200553540,11200,11200,11200,11200,0
|
|
20240213,190700,200553540,11200,11200,11200,11200,0
|
|
20240213,190600,200553540,11200,11200,11200,11200,0
|
|
20240213,190500,200553540,11200,11200,11200,11200,0
|
|
20240213,190400,200553540,11200,11200,11200,11200,0
|
|
20240213,190300,200553540,11200,11200,11200,11200,0
|
|
20240213,190200,200553540,11200,11200,11200,11200,0
|
|
20240213,190100,200553540,11200,11200,11200,11200,0
|
|
20240213,190000,200553540,11200,11200,11200,11200,0
|
|
20240213,185900,200553540,11200,11200,11200,11200,0
|
|
20240213,185800,200553540,11200,11200,11200,11200,0
|
|
20240213,185700,200553540,11200,11200,11200,11200,0
|
|
20240213,185600,200553540,11200,11200,11200,11200,0
|
|
20240213,185500,200553540,11200,11200,11200,11200,0
|
|
20240213,185400,200553540,11200,11200,11200,11200,0
|
|
20240213,185300,200553540,11200,11200,11200,11200,0
|
|
20240213,185200,200553540,11200,11200,11200,11200,0
|
|
20240213,185100,200553540,11200,11200,11200,11200,0
|
|
20240213,185000,200553540,11200,11200,11200,11200,0
|
|
20240213,184900,200553540,11200,11200,11200,11200,0
|
|
20240213,184800,200553540,11200,11200,11200,11200,0
|
|
20240213,184700,200553540,11200,11200,11200,11200,0
|
|
20240213,184600,200553540,11200,11200,11200,11200,0
|
|
20240213,184500,200553540,11200,11200,11200,11200,0
|
|
20240213,184400,200553540,11200,11200,11200,11200,0
|
|
20240213,184300,200553540,11200,11200,11200,11200,0
|
|
20240213,184200,200553540,11200,11200,11200,11200,0
|
|
20240213,184100,200553540,11200,11200,11200,11200,0
|
|
20240213,184000,200553540,11200,11200,11200,11200,0
|
|
20240213,183900,200553540,11200,11200,11200,11200,1366
|
|
20240213,183800,200553540,11200,11200,11200,11200,0
|
|
20240213,183700,200553540,11200,11200,11200,11200,0
|
|
20240213,183600,200553540,11200,11200,11200,11200,0
|
|
20240213,183500,200553540,11200,11200,11200,11200,0
|
|
20240213,183400,200553540,11200,11200,11200,11200,0
|
|
20240213,183300,200553540,11200,11200,11200,11200,0
|
|
20240213,183200,200553540,11200,11200,11200,11200,0
|
|
20240213,183100,200553540,11200,11200,11200,11200,0
|
|
20240213,183000,200553540,11200,11200,11200,11200,0
|
|
20240213,182900,200553540,11200,11200,11200,11200,0
|
|
20240213,182800,200553540,11200,11200,11200,11200,0
|
|
20240213,182700,200553540,11200,11200,11200,11200,0
|
|
20240213,182600,200553540,11200,11200,11200,11200,0
|
|
20240213,182500,200553540,11200,11200,11200,11200,0
|
|
20240213,182400,200553540,11200,11200,11200,11200,0
|
|
20240213,182300,200553540,11200,11200,11200,11200,0
|
|
20240213,182200,200553540,11200,11200,11200,11200,0
|
|
20240213,182100,200553540,11200,11200,11200,11200,0
|
|
20240213,182000,200553540,11200,11200,11200,11200,0
|
|
20240213,181900,200553540,11200,11200,11200,11200,0
|
|
20240213,181800,200553540,11200,11200,11200,11200,0
|
|
20240213,181700,200553540,11200,11200,11200,11200,0
|
|
20240213,181600,200553540,11200,11200,11200,11200,0
|
|
20240213,181500,200553540,11200,11200,11200,11200,0
|
|
20240213,181400,200553540,11200,11200,11200,11200,0
|
|
20240213,181300,200553540,11200,11200,11200,11200,0
|
|
20240213,181200,200553540,11200,11200,11200,11200,0
|
|
20240213,181100,200553540,11200,11200,11200,11200,0
|
|
20240213,181000,200553540,11200,11200,11200,11200,0
|
|
20240213,180900,200553540,11200,11200,11200,11200,1366
|
|
20240213,180800,200553540,11200,11200,11200,11200,0
|
|
20240213,180700,200553540,11200,11200,11200,11200,0
|
|
20240213,180600,200553540,11200,11200,11200,11200,0
|
|
20240213,180500,200553540,11200,11200,11200,11200,0
|
|
20240213,180400,200553540,11200,11200,11200,11200,0
|
|
20240213,180300,200553540,11200,11200,11200,11200,0
|
|
20240213,180200,200553540,11200,11200,11200,11200,0
|
|
20240213,180100,200553540,11200,11200,11200,11200,0
|
|
20240213,180000,200553540,11200,11200,11200,11200,0
|
|
20240213,175900,200553540,11200,11200,11200,11200,0
|
|
20240213,175800,200553540,11200,11200,11200,11200,0
|
|
20240213,175700,200553540,11200,11200,11200,11200,0
|
|
20240213,175600,200553540,11200,11200,11200,11200,0
|
|
20240213,175500,200553540,11200,11200,11200,11200,0
|
|
20240213,175400,200553540,11200,11200,11200,11200,0
|
|
20240213,175300,200553540,11200,11200,11200,11200,0
|
|
20240213,175200,200553540,11200,11200,11200,11200,0
|
|
20240213,175100,200553540,11200,11200,11200,11200,0
|
|
20240213,175000,200553540,11200,11200,11200,11200,0
|
|
20240213,174900,200553540,11200,11200,11200,11200,0
|
|
20240213,174800,200553540,11200,11200,11200,11200,0
|
|
20240213,174700,200553540,11200,11200,11200,11200,0
|
|
20240213,174600,200553540,11200,11200,11200,11200,0
|
|
20240213,174500,200553540,11200,11200,11200,11200,0
|
|
20240213,174400,200553540,11200,11200,11200,11200,0
|
|
20240213,174300,200553540,11200,11200,11200,11200,0
|
|
20240213,174200,200553540,11200,11200,11200,11200,0
|
|
20240213,174100,200553540,11200,11200,11200,11200,0
|
|
20240213,174000,200553540,11200,11200,11200,11200,0
|
|
20240213,173900,200553540,11200,11200,11200,11200,1366
|
|
20240213,173800,200553540,11200,11200,11200,11200,0
|
|
20240213,173700,200553540,11200,11200,11200,11200,0
|
|
20240213,173600,200553540,11200,11200,11200,11200,0
|
|
20240213,173500,200553540,11200,11200,11200,11200,0
|
|
20240213,173400,200553540,11200,11200,11200,11200,0
|
|
20240213,173300,200553540,11200,11200,11200,11200,0
|
|
20240213,173200,200553540,11200,11200,11200,11200,0
|
|
20240213,173100,200553540,11200,11200,11200,11200,0
|
|
20240213,173000,200553540,11200,11200,11200,11200,0
|
|
20240213,172900,200553540,11200,11200,11200,11200,0
|
|
20240213,172800,200553540,11200,11200,11200,11200,0
|
|
20240213,172700,200553540,11200,11200,11200,11200,0
|
|
20240213,172600,200553540,11200,11200,11200,11200,0
|
|
20240213,172500,200553540,11200,11200,11200,11200,0
|
|
20240213,172400,200553540,11200,11200,11200,11200,0
|
|
20240213,172300,200553540,11200,11200,11200,11200,0
|
|
20240213,172200,200553540,11200,11200,11200,11200,0
|
|
20240213,172100,200553540,11200,11200,11200,11200,0
|
|
20240213,172000,200553540,11200,11200,11200,11200,0
|
|
20240213,171900,200553540,11200,11200,11200,11200,0
|
|
20240213,171800,200553540,11200,11200,11200,11200,0
|
|
20240213,171700,200553540,11200,11200,11200,11200,0
|
|
20240213,171600,200553540,11200,11200,11200,11200,0
|
|
20240213,171500,200553540,11200,11200,11200,11200,0
|
|
20240213,171400,200553540,11200,11200,11200,11200,0
|
|
20240213,171300,200553540,11200,11200,11200,11200,0
|
|
20240213,171200,200553540,11200,11200,11200,11200,0
|
|
20240213,171100,200553540,11200,11200,11200,11200,0
|
|
20240213,171000,200553540,11200,11200,11200,11200,0
|
|
20240213,170900,200553540,11200,11200,11200,11200,1366
|
|
20240213,170800,200553540,11200,11200,11200,11200,0
|
|
20240213,170700,200553540,11200,11200,11200,11200,0
|
|
20240213,170600,200553540,11200,11200,11200,11200,0
|
|
20240213,170500,200553540,11200,11200,11200,11200,0
|
|
20240213,170400,200553540,11200,11200,11200,11200,0
|
|
20240213,170300,200553540,11200,11200,11200,11200,0
|
|
20240213,170200,200553540,11200,11200,11200,11200,0
|
|
20240213,170100,200553540,11200,11200,11200,11200,0
|
|
20240213,170000,200553540,11200,11200,11200,11200,0
|
|
20240213,165900,200553540,11200,11200,11200,11200,0
|
|
20240213,165800,200553540,11200,11200,11200,11200,0
|
|
20240213,165700,200553540,11200,11200,11200,11200,0
|
|
20240213,165600,200553540,11200,11200,11200,11200,0
|
|
20240213,165500,200553540,11200,11200,11200,11200,0
|
|
20240213,165400,200553540,11200,11200,11200,11200,0
|
|
20240213,165300,200553540,11200,11200,11200,11200,0
|
|
20240213,165200,200553540,11200,11200,11200,11200,0
|
|
20240213,165100,200553540,11200,11200,11200,11200,0
|
|
20240213,165000,200553540,11200,11200,11200,11200,0
|
|
20240213,164900,200553540,11200,11200,11200,11200,0
|
|
20240213,164800,200553540,11200,11200,11200,11200,0
|
|
20240213,164700,200553540,11200,11200,11200,11200,0
|
|
20240213,164600,200553540,11200,11200,11200,11200,0
|
|
20240213,164500,200553540,11200,11200,11200,11200,0
|
|
20240213,164400,200553540,11200,11200,11200,11200,0
|
|
20240213,164300,200553540,11200,11200,11200,11200,0
|
|
20240213,164200,200553540,11200,11200,11200,11200,0
|
|
20240213,164100,200553540,11200,11200,11200,11200,0
|
|
20240213,164000,200553540,11200,11200,11200,11200,0
|
|
20240213,163900,200553540,11200,11200,11200,11200,1366
|
|
20240213,163800,200553540,11200,11200,11200,11200,0
|
|
20240213,163700,200553540,11200,11200,11200,11200,0
|
|
20240213,163600,200553540,11200,11200,11200,11200,0
|
|
20240213,163500,200553540,11200,11200,11200,11200,0
|
|
20240213,163400,200553540,11200,11200,11200,11200,0
|
|
20240213,163300,200553540,11200,11200,11200,11200,0
|
|
20240213,163200,200553540,11200,11200,11200,11200,0
|
|
20240213,163100,200553540,11200,11200,11200,11200,0
|
|
20240213,163000,200553540,11200,11200,11200,11200,0
|
|
20240213,162900,200553540,11200,11200,11200,11200,0
|
|
20240213,162800,200553540,11200,11200,11200,11200,0
|
|
20240213,162700,200553540,11200,11200,11200,11200,0
|
|
20240213,162600,200553540,11200,11200,11200,11200,0
|
|
20240213,162500,200553540,11200,11200,11200,11200,0
|
|
20240213,162400,200553540,11200,11200,11200,11200,0
|
|
20240213,162300,200553540,11200,11200,11200,11200,0
|
|
20240213,162200,200553540,11200,11200,11200,11200,0
|
|
20240213,162100,200553540,11200,11200,11200,11200,0
|
|
20240213,162000,200553540,11200,11200,11200,11200,0
|
|
20240213,161900,200553540,11200,11200,11200,11200,0
|
|
20240213,161800,200553540,11200,11200,11200,11200,0
|
|
20240213,161700,200553540,11200,11200,11200,11200,0
|
|
20240213,161600,200553540,11200,11200,11200,11200,0
|
|
20240213,161500,200553540,11200,11200,11200,11200,0
|
|
20240213,161400,200553540,11200,11200,11200,11200,0
|
|
20240213,161300,200553540,11200,11200,11200,11200,0
|
|
20240213,161200,200553540,11200,11200,11200,11200,0
|
|
20240213,161100,200553540,11200,11200,11200,11200,0
|
|
20240213,161000,200553540,11200,11200,11200,11200,0
|
|
20240213,160900,200553540,11200,11200,11200,11200,1366
|
|
20240213,160800,200553540,11200,11200,11200,11200,0
|
|
20240213,160700,200553540,11200,11200,11200,11200,0
|
|
20240213,160600,200553540,11200,11200,11200,11200,0
|
|
20240213,160500,200553540,11200,11200,11200,11200,0
|
|
20240213,160400,200553540,11200,11200,11200,11200,0
|
|
20240213,160300,200553540,11200,11200,11200,11200,0
|
|
20240213,160200,200553540,11200,11200,11200,11200,0
|
|
20240213,160100,200553540,11200,11200,11200,11200,0
|
|
20240213,160000,200553540,11200,11200,11200,11200,0
|
|
20240213,155900,200553540,11200,11200,11200,11200,0
|
|
20240213,155800,200553540,11200,11200,11200,11200,0
|
|
20240213,155700,200553540,11200,11200,11200,11200,0
|
|
20240213,155600,200553540,11200,11200,11200,11200,0
|
|
20240213,155500,200553540,11200,11200,11200,11200,0
|
|
20240213,155400,200553540,11200,11200,11200,11200,0
|
|
20240213,155300,200553540,11200,11200,11200,11200,0
|
|
20240213,155200,200553540,11200,11200,11200,11200,0
|
|
20240213,155100,200553540,11200,11200,11200,11200,0
|
|
20240213,155000,200553540,11200,11200,11200,11200,0
|
|
20240213,154900,200553540,11200,11200,11200,11200,0
|
|
20240213,154800,200553540,11200,11200,11200,11200,0
|
|
20240213,154700,200553540,11200,11200,11200,11200,0
|
|
20240213,154600,200553540,11200,11200,11200,11200,0
|
|
20240213,154500,200553540,11200,11200,11200,11200,0
|
|
20240213,154400,200553540,11200,11200,11200,11200,0
|
|
20240213,154300,200553540,11200,11200,11200,11200,0
|
|
20240213,154200,200553540,11200,11200,11200,11200,0
|
|
20240213,154100,200553540,11200,11200,11200,11200,0
|
|
20240213,154000,200553540,11200,11200,11200,11200,0
|
|
20240213,153900,200553540,11200,11200,11200,11200,1366
|
|
20240213,153800,200553540,11200,11200,11200,11200,0
|
|
20240213,153700,200553540,11200,11200,11200,11200,0
|
|
20240213,153600,200553540,11200,11200,11200,11200,0
|
|
20240213,153500,200553540,11200,11200,11200,11200,0
|
|
20240213,153400,200553540,11200,11200,11200,11200,0
|
|
20240213,153300,200553540,11200,11200,11200,11200,0
|
|
20240213,153200,200553540,11200,11200,11200,11200,0
|
|
20240213,153100,200553540,11200,11200,11200,11200,0
|
|
20240213,153000,200553540,11200,11200,11200,11200,1366
|
|
20240213,152900,185254340,11170,11170,11170,11170,0
|
|
20240213,152800,185254340,11170,11170,11170,11170,0
|
|
20240213,152700,185254340,11170,11170,11170,11170,0
|
|
20240213,152600,185254340,11170,11170,11170,11170,0
|
|
20240213,152500,185254340,11170,11170,11170,11170,0
|
|
20240213,152400,185254340,11170,11170,11170,11170,0
|
|
20240213,152300,185254340,11170,11170,11170,11170,0
|
|
20240213,152200,185254340,11170,11170,11170,11170,0
|
|
20240213,152100,185254340,11170,11170,11170,11170,0
|
|
20240213,152000,185254340,11170,11170,11170,11170,0
|
|
20240213,151900,185254340,11170,11160,11170,11160,187
|
|
20240213,151800,183165590,11160,11160,11160,11160,161
|
|
20240213,151700,181368830,11160,11160,11160,11160,208
|
|
20240213,151600,179047550,11150,11150,11150,11150,7
|
|
20240213,151500,178969500,11160,11150,11160,11150,865
|
|
20240213,151400,169316750,11160,11160,11160,11160,500
|
|
20240213,151300,163736750,11150,11150,11150,11150,20
|
|
20240213,151200,163513750,11150,11150,11150,11150,0
|
|
20240213,151100,163513750,11150,11150,11150,11150,1
|
|
20240213,151000,163502600,11140,11140,11140,11140,1
|
|
20240213,150900,163491460,11150,11150,11150,11150,6
|
|
20240213,150800,163424560,11150,11160,11170,11150,2103
|
|
20240213,150700,139935350,11140,11150,11150,11140,100
|
|
20240213,150600,138821160,11150,11150,11150,11150,20
|
|
20240213,150500,138598160,11150,11150,11150,11150,0
|
|
20240213,150400,138598160,11150,11150,11150,11150,230
|
|
20240213,150300,136033660,11150,11150,11150,11150,0
|
|
20240213,150200,136033660,11150,11150,11150,11150,83
|
|
20240213,150100,135108210,11150,11150,11150,11150,50
|
|
20240213,150000,134550710,11150,11160,11160,11150,91
|
|
20240213,145900,133536040,11160,11160,11160,11160,1
|
|
20240213,145800,133524880,11150,11150,11150,11150,4
|
|
20240213,145700,133480280,11150,11150,11150,11150,0
|
|
20240213,145600,133480280,11150,11150,11150,11150,0
|
|
20240213,145500,133480280,11150,11150,11150,11150,1
|
|
20240213,145400,133469130,11150,11160,11160,11150,151
|
|
20240213,145300,131785470,11160,11160,11160,11160,0
|
|
20240213,145200,131785470,11160,11160,11160,11160,0
|
|
20240213,145100,131785470,11160,11170,11170,11160,150
|
|
20240213,145000,130110460,11170,11170,11170,11170,100
|
|
20240213,144900,128993460,11170,11170,11170,11170,100
|
|
20240213,144800,127876460,11160,11160,11160,11160,422
|
|
20240213,144700,123166940,11160,11160,11160,11160,0
|
|
20240213,144600,123166940,11160,11160,11160,11160,0
|
|
20240213,144500,123166940,11160,11160,11160,11160,0
|
|
20240213,144400,123166940,11160,11170,11170,11160,110
|
|
20240213,144300,121938340,11170,11170,11170,11170,0
|
|
20240213,144200,121938340,11170,11170,11170,11170,3
|
|
20240213,144100,121904830,11170,11170,11170,11170,0
|
|
20240213,144000,121904830,11170,11170,11170,11170,0
|
|
20240213,143900,121904830,11170,11170,11170,11170,0
|
|
20240213,143800,121904830,11170,11170,11170,11170,0
|
|
20240213,143700,121904830,11170,11170,11170,11170,0
|
|
20240213,143600,121904830,11170,11170,11170,11170,0
|
|
20240213,143500,121904830,11170,11170,11170,11170,0
|
|
20240213,143400,121904830,11170,11170,11170,11170,0
|
|
20240213,143300,121904830,11170,11170,11170,11170,0
|
|
20240213,143200,121904830,11170,11170,11170,11170,0
|
|
20240213,143100,121904830,11170,11170,11170,11170,0
|
|
20240213,143000,121904830,11170,11170,11170,11170,0
|
|
20240213,142900,121904830,11170,11170,11170,11170,0
|
|
20240213,142800,121904830,11170,11170,11170,11170,1
|
|
20240213,142700,121893660,11170,11170,11170,11170,0
|
|
20240213,142600,121893660,11170,11170,11170,11170,0
|
|
20240213,142500,121893660,11170,11170,11170,11170,0
|
|
20240213,142400,121893660,11170,11170,11170,11170,0
|
|
20240213,142300,121893660,11170,11170,11170,11170,0
|
|
20240213,142200,121893660,11170,11170,11170,11170,0
|
|
20240213,142100,121893660,11170,11170,11170,11170,50
|
|
20240213,142000,121335160,11160,11160,11160,11160,0
|
|
20240213,141900,121335160,11160,11160,11160,11160,0
|
|
20240213,141800,121335160,11160,11160,11160,11160,500
|
|
20240213,141700,115755160,11160,11160,11160,11160,0
|
|
20240213,141600,115755160,11160,11160,11160,11160,350
|
|
20240213,141500,111849160,11170,11170,11170,11170,0
|
|
20240213,141400,111849160,11170,11170,11170,11170,73
|
|
20240213,141300,111033750,11170,11170,11170,11170,100
|
|
20240213,141200,109916750,11160,11160,11160,11160,60
|
|
20240213,141100,109247150,11160,11160,11160,11160,0
|
|
20240213,141000,109247150,11160,11160,11160,11160,0
|
|
20240213,140900,109247150,11160,11170,11170,11160,134
|
|
20240213,140800,107750710,11170,11170,11170,11170,1
|
|
20240213,140700,107739540,11170,11170,11170,11170,0
|
|
20240213,140600,107739540,11170,11170,11170,11170,1
|
|
20240213,140500,107728370,11160,11160,11160,11160,0
|
|
20240213,140400,107728370,11160,11160,11160,11160,10
|
|
20240213,140300,107616770,11170,11170,11170,11170,20
|
|
20240213,140200,107393370,11160,11160,11160,11160,60
|
|
20240213,140100,106723770,11160,11160,11160,11160,0
|
|
20240213,140000,106723770,11160,11160,11160,11160,0
|
|
20240213,135900,106723770,11160,11160,11160,11160,0
|
|
20240213,135800,106723770,11160,11170,11170,11160,482
|
|
20240213,135700,101344630,11170,11170,11170,11170,0
|
|
20240213,135600,101344630,11170,11170,11170,11170,9
|
|
20240213,135500,101244100,11170,11170,11170,11170,0
|
|
20240213,135400,101244100,11170,11170,11170,11170,0
|
|
20240213,135300,101244100,11170,11170,11170,11170,0
|
|
20240213,135200,101244100,11170,11170,11170,11170,0
|
|
20240213,135100,101244100,11170,11170,11170,11170,0
|
|
20240213,135000,101244100,11170,11170,11170,11170,9
|
|
20240213,134900,101143570,11160,11160,11160,11160,22
|
|
20240213,134800,100898050,11160,11160,11160,11160,0
|
|
20240213,134700,100898050,11160,11160,11160,11160,2
|
|
20240213,134600,100875730,11160,11160,11160,11160,0
|
|
20240213,134500,100875730,11160,11160,11160,11160,0
|
|
20240213,134400,100875730,11160,11160,11160,11160,1
|
|
20240213,134300,100864570,11170,11170,11170,11170,4
|
|
20240213,134200,100819890,11160,11160,11160,11160,553
|
|
20240213,134100,94648410,11170,11170,11170,11170,0
|
|
20240213,134000,94648410,11170,11170,11170,11170,0
|
|
20240213,133900,94648410,11170,11170,11170,11170,100
|
|
20240213,133800,93531410,11170,11170,11170,11170,10
|
|
20240213,133700,93419710,11170,11170,11170,11170,0
|
|
20240213,133600,93419710,11170,11170,11170,11170,0
|
|
20240213,133500,93419710,11170,11170,11170,11170,2
|
|
20240213,133400,93397370,11170,11170,11170,11170,0
|
|
20240213,133300,93397370,11170,11170,11170,11170,2
|
|
20240213,133200,93375030,11170,11170,11170,11170,2
|
|
20240213,133100,93352690,11170,11170,11170,11170,15
|
|
20240213,133000,93185140,11170,11170,11170,11170,2
|
|
20240213,132900,93162800,11170,11170,11170,11170,0
|
|
20240213,132800,93162800,11170,11170,11170,11170,100
|
|
20240213,132700,92045800,11170,11170,11170,11170,20
|
|
20240213,132600,91822400,11170,11170,11170,11170,1
|
|
20240213,132500,91811230,11170,11170,11170,11170,0
|
|
20240213,132400,91811230,11170,11170,11170,11170,9
|
|
20240213,132300,91710700,11170,11170,11170,11170,6
|
|
20240213,132200,91643680,11170,11170,11170,11170,0
|
|
20240213,132100,91643680,11170,11170,11170,11170,0
|
|
20240213,132000,91643680,11170,11170,11170,11170,0
|
|
20240213,131900,91643680,11170,11170,11170,11170,0
|
|
20240213,131800,91643680,11170,11170,11170,11170,50
|
|
20240213,131700,91085180,11170,11170,11170,11170,0
|
|
20240213,131600,91085180,11170,11170,11170,11170,92
|
|
20240213,131500,90057540,11170,11170,11170,11170,7
|
|
20240213,131400,89979350,11170,11170,11170,11170,0
|
|
20240213,131300,89979350,11170,11170,11170,11170,400
|
|
20240213,131200,85511350,11170,11170,11170,11170,320
|
|
20240213,131100,81936950,11170,11170,11170,11170,0
|
|
20240213,131000,81936950,11170,11170,11170,11170,20
|
|
20240213,130900,81713550,11170,11170,11170,11170,1000
|
|
20240213,130800,70543550,11170,11170,11170,11170,9
|
|
20240213,130700,70443020,11170,11170,11170,11170,0
|
|
20240213,130600,70443020,11170,11170,11170,11170,0
|
|
20240213,130500,70443020,11170,11170,11170,11170,0
|
|
20240213,130400,70443020,11170,11170,11170,11170,0
|
|
20240213,130300,70443020,11170,11170,11170,11170,2
|
|
20240213,130200,70420680,11170,11170,11170,11170,2
|
|
20240213,130100,70398340,11170,11170,11170,11170,0
|
|
20240213,130000,70398340,11170,11170,11170,11170,5
|
|
20240213,125900,70342490,11170,11170,11170,11170,0
|
|
20240213,125800,70342490,11170,11170,11170,11170,0
|
|
20240213,125700,70342490,11170,11170,11170,11170,0
|
|
20240213,125600,70342490,11170,11170,11170,11170,0
|
|
20240213,125500,70342490,11170,11170,11170,11170,1
|
|
20240213,125400,70331320,11170,11170,11170,11170,0
|
|
20240213,125300,70331320,11170,11170,11170,11170,0
|
|
20240213,125200,70331320,11170,11170,11170,11170,0
|
|
20240213,125100,70331320,11170,11170,11170,11170,0
|
|
20240213,125000,70331320,11170,11170,11170,11170,0
|
|
20240213,124900,70331320,11170,11170,11170,11170,0
|
|
20240213,124800,70331320,11170,11170,11170,11170,0
|
|
20240213,124700,70331320,11170,11170,11170,11170,10
|
|
20240213,124600,70219620,11170,11170,11170,11170,0
|
|
20240213,124500,70219620,11170,11170,11170,11170,0
|
|
20240213,124400,70219620,11170,11170,11170,11170,2
|
|
20240213,124300,70197280,11160,11160,11160,11160,45
|
|
20240213,124200,69695080,11160,11160,11160,11160,0
|
|
20240213,124100,69695080,11160,11170,11170,11160,557
|
|
20240213,124000,63473960,11160,11160,11160,11160,0
|
|
20240213,123900,63473960,11160,11160,11160,11160,10
|
|
20240213,123800,63362360,11160,11160,11160,11160,0
|
|
20240213,123700,63362360,11160,11160,11160,11160,0
|
|
20240213,123600,63362360,11160,11160,11160,11160,10
|
|
20240213,123500,63250760,11170,11170,11170,11170,41
|
|
20240213,123400,62792790,11160,11160,11160,11160,18
|
|
20240213,123300,62591910,11170,11170,11170,11170,1
|
|
20240213,123200,62580740,11170,11170,11170,11170,5
|
|
20240213,123100,62524890,11170,11170,11170,11170,0
|
|
20240213,123000,62524890,11170,11170,11170,11170,0
|
|
20240213,122900,62524890,11170,11170,11170,11170,3
|
|
20240213,122800,62491380,11170,11170,11170,11170,0
|
|
20240213,122700,62491380,11170,11170,11170,11170,0
|
|
20240213,122600,62491380,11170,11170,11170,11170,1
|
|
20240213,122500,62480210,11160,11160,11160,11160,22
|
|
20240213,122400,62234690,11160,11160,11160,11160,0
|
|
20240213,122300,62234690,11160,11160,11160,11160,15
|
|
20240213,122200,62067290,11170,11170,11170,11170,0
|
|
20240213,122100,62067290,11170,11170,11170,11170,1
|
|
20240213,122000,62056120,11170,11170,11170,11170,351
|
|
20240213,121900,58135450,11170,11170,11170,11170,0
|
|
20240213,121800,58135450,11170,11170,11170,11170,0
|
|
20240213,121700,58135450,11170,11170,11170,11170,0
|
|
20240213,121600,58135450,11170,11170,11170,11170,0
|
|
20240213,121500,58135450,11170,11170,11170,11170,0
|
|
20240213,121400,58135450,11170,11170,11170,11170,0
|
|
20240213,121300,58135450,11170,11170,11170,11170,51
|
|
20240213,121200,57565780,11170,11170,11170,11170,33
|
|
20240213,121100,57197170,11170,11170,11170,11170,0
|
|
20240213,121000,57197170,11170,11170,11170,11170,0
|
|
20240213,120900,57197170,11170,11170,11170,11170,18
|
|
20240213,120800,56996110,11170,11170,11170,11170,2
|
|
20240213,120700,56973770,11170,11170,11170,11170,31
|
|
20240213,120600,56627500,11170,11170,11170,11170,30
|
|
20240213,120500,56292400,11160,11160,11160,11160,124
|
|
20240213,120400,54908560,11160,11160,11160,11160,0
|
|
20240213,120300,54908560,11160,11160,11160,11160,0
|
|
20240213,120200,54908560,11160,11160,11160,11160,20
|
|
20240213,120100,54685360,11150,11150,11150,11150,20
|
|
20240213,120000,54462360,11160,11160,11160,11160,0
|
|
20240213,115900,54462360,11160,11160,11160,11160,0
|
|
20240213,115800,54462360,11160,11160,11160,11160,120
|
|
20240213,115700,53123160,11160,11160,11160,11160,12
|
|
20240213,115600,52989240,11160,11160,11160,11160,0
|
|
20240213,115500,52989240,11160,11160,11160,11160,1
|
|
20240213,115400,52978080,11160,11160,11160,11160,0
|
|
20240213,115300,52978080,11160,11160,11160,11160,0
|
|
20240213,115200,52978080,11160,11160,11160,11160,0
|
|
20240213,115100,52978080,11160,11160,11160,11160,0
|
|
20240213,115000,52978080,11160,11160,11160,11160,0
|
|
20240213,114900,52978080,11160,11160,11160,11160,0
|
|
20240213,114800,52978080,11160,11160,11160,11160,0
|
|
20240213,114700,52978080,11160,11160,11160,11160,0
|
|
20240213,114600,52978080,11160,11160,11160,11160,0
|
|
20240213,114500,52978080,11160,11160,11160,11160,0
|
|
20240213,114400,52978080,11160,11160,11160,11160,0
|
|
20240213,114300,52978080,11160,11160,11160,11160,10
|
|
20240213,114200,52866480,11160,11160,11160,11160,0
|
|
20240213,114100,52866480,11160,11160,11160,11160,69
|
|
20240213,114000,52096440,11170,11170,11170,11170,0
|
|
20240213,113900,52096440,11170,11170,11170,11170,0
|
|
20240213,113800,52096440,11170,11170,11170,11170,2
|
|
20240213,113700,52074100,11170,11170,11170,11170,0
|
|
20240213,113600,52074100,11170,11170,11170,11160,49
|
|
20240213,113500,51526840,11170,11170,11170,11170,0
|
|
20240213,113400,51526840,11170,11170,11170,11170,199
|
|
20240213,113300,49304010,11160,11160,11160,11160,0
|
|
20240213,113200,49304010,11160,11160,11160,11160,20
|
|
20240213,113100,49080810,11160,11160,11160,11160,0
|
|
20240213,113000,49080810,11160,11160,11160,11160,0
|
|
20240213,112900,49080810,11160,11160,11160,11160,0
|
|
20240213,112800,49080810,11160,11160,11160,11160,0
|
|
20240213,112700,49080810,11160,11170,11170,11160,199
|
|
20240213,112600,46859950,11170,11170,11170,11170,200
|
|
20240213,112500,44625950,11160,11160,11160,11160,0
|
|
20240213,112400,44625950,11160,11160,11160,11160,30
|
|
20240213,112300,44291150,11170,11170,11170,11170,20
|
|
20240213,112200,44067750,11170,11170,11170,11170,0
|
|
20240213,112100,44067750,11170,11170,11170,11170,0
|
|
20240213,112000,44067750,11170,11170,11170,11170,0
|
|
20240213,111900,44067750,11170,11170,11170,11170,1
|
|
20240213,111800,44056580,11170,11170,11170,11170,1
|
|
20240213,111700,44045410,11170,11170,11170,11170,4
|
|
20240213,111600,44000730,11160,11160,11160,11160,0
|
|
20240213,111500,44000730,11160,11160,11160,11160,15
|
|
20240213,111400,43833330,11160,11160,11160,11160,2
|
|
20240213,111300,43811010,11160,11160,11160,11160,3
|
|
20240213,111200,43777530,11160,11160,11160,11160,20
|
|
20240213,111100,43554330,11160,11160,11160,11160,12
|
|
20240213,111000,43420410,11160,11160,11160,11160,10
|
|
20240213,110900,43308810,11160,11160,11160,11160,25
|
|
20240213,110800,43029810,11160,11160,11160,11160,0
|
|
20240213,110700,43029810,11160,11160,11160,11160,0
|
|
20240213,110600,43029810,11160,11160,11160,11160,0
|
|
20240213,110500,43029810,11160,11160,11160,11160,0
|
|
20240213,110400,43029810,11160,11160,11160,11160,0
|
|
20240213,110300,43029810,11160,11160,11160,11160,0
|
|
20240213,110200,43029810,11160,11160,11160,11160,0
|
|
20240213,110100,43029810,11160,11160,11160,11160,0
|
|
20240213,110000,43029810,11160,11160,11160,11160,2
|
|
20240213,105900,43007490,11160,11150,11160,11150,13
|
|
20240213,105800,42862510,11150,11150,11150,11150,0
|
|
20240213,105700,42862510,11150,11150,11150,11150,0
|
|
20240213,105600,42862510,11150,11150,11150,11150,0
|
|
20240213,105500,42862510,11150,11150,11150,11150,48
|
|
20240213,105400,42327310,11150,11150,11150,11150,10
|
|
20240213,105300,42215810,11150,11150,11150,11150,0
|
|
20240213,105200,42215810,11150,11160,11160,11150,13
|
|
20240213,105100,42070760,11160,11160,11160,11160,11
|
|
20240213,105000,41948000,11160,11160,11160,11160,0
|
|
20240213,104900,41948000,11160,11160,11160,11160,0
|
|
20240213,104800,41948000,11160,11160,11160,11160,2
|
|
20240213,104700,41925680,11160,11160,11160,11160,0
|
|
20240213,104600,41925680,11160,11160,11160,11160,0
|
|
20240213,104500,41925680,11160,11160,11160,11160,143
|
|
20240213,104400,40329800,11160,11160,11160,11160,2
|
|
20240213,104300,40307480,11160,11160,11160,11160,13
|
|
20240213,104200,40162400,11160,11160,11160,11160,1
|
|
20240213,104100,40151240,11160,11160,11160,11160,7
|
|
20240213,104000,40073120,11160,11160,11160,11160,1
|
|
20240213,103900,40061960,11160,11160,11160,11160,2
|
|
20240213,103800,40039640,11160,11160,11160,11160,8
|
|
20240213,103700,39950360,11160,11160,11160,11160,0
|
|
20240213,103600,39950360,11160,11160,11160,11160,92
|
|
20240213,103500,38923640,11170,11170,11170,11170,14
|
|
20240213,103400,38767260,11180,11180,11180,11180,0
|
|
20240213,103300,38767260,11180,11180,11180,11180,0
|
|
20240213,103200,38767260,11180,11180,11180,11180,9
|
|
20240213,103100,38666640,11180,11170,11180,11170,10
|
|
20240213,103000,38554860,11160,11160,11160,11160,1
|
|
20240213,102900,38543700,11170,11170,11170,11170,5
|
|
20240213,102800,38487850,11160,11160,11160,11160,0
|
|
20240213,102700,38487850,11160,11160,11160,11160,14
|
|
20240213,102600,38331610,11160,11160,11160,11160,190
|
|
20240213,102500,36211210,11160,11160,11160,11160,6
|
|
20240213,102400,36144250,11170,11170,11170,11170,1
|
|
20240213,102300,36133080,11170,11170,11170,11170,1
|
|
20240213,102200,36121910,11170,11170,11170,11170,3
|
|
20240213,102100,36088400,11160,11160,11160,11160,0
|
|
20240213,102000,36088400,11160,11160,11160,11160,2
|
|
20240213,101900,36066080,11160,11160,11160,11160,1
|
|
20240213,101800,36054920,11160,11160,11160,11160,8
|
|
20240213,101700,35965640,11160,11170,11170,11160,21
|
|
20240213,101600,35731210,11170,11190,11190,11170,32
|
|
20240213,101500,35373750,11190,11190,11190,11190,0
|
|
20240213,101400,35373750,11190,11190,11190,11190,10
|
|
20240213,101300,35261850,11190,11190,11190,11190,100
|
|
20240213,101200,34142850,11190,11190,11190,11190,0
|
|
20240213,101100,34142850,11190,11190,11190,11190,3
|
|
20240213,101000,34109280,11190,11190,11190,11190,0
|
|
20240213,100900,34109280,11190,11190,11190,11190,0
|
|
20240213,100800,34109280,11190,11190,11190,11190,11
|
|
20240213,100700,33986190,11190,11180,11190,11180,3
|
|
20240213,100600,33952630,11170,11170,11170,11170,0
|
|
20240213,100500,33952630,11170,11170,11170,11170,0
|
|
20240213,100400,33952630,11170,11170,11170,11170,0
|
|
20240213,100300,33952630,11170,11170,11170,11170,5
|
|
20240213,100200,33896780,11170,11180,11180,11170,51
|
|
20240213,100100,33326610,11190,11190,11190,11190,0
|
|
20240213,100000,33326610,11190,11170,11190,11170,2
|
|
20240213,095900,33304250,11170,11170,11170,11170,37
|
|
20240213,095800,32890960,11180,11180,11180,11180,0
|
|
20240213,095700,32890960,11180,11180,11180,11180,1
|
|
20240213,095600,32879780,11190,11190,11190,11190,0
|
|
20240213,095500,32879780,11190,11190,11190,11190,0
|
|
20240213,095400,32879780,11190,11190,11190,11190,5
|
|
20240213,095300,32823830,11200,11200,11200,11200,0
|
|
20240213,095200,32823830,11200,11200,11200,11200,11
|
|
20240213,095100,32700630,11200,11150,11200,11150,21
|
|
20240213,095000,32465930,11150,11200,11200,11150,101
|
|
20240213,094900,31339620,11200,11200,11200,11200,1
|
|
20240213,094800,31328420,11200,11200,11200,11200,3
|
|
20240213,094700,31294820,11200,11190,11200,11190,67
|
|
20240213,094600,30545030,11190,11190,11190,11190,3
|
|
20240213,094500,30511460,11150,11150,11150,11140,210
|
|
20240213,094400,28171920,11150,11180,11180,11150,467
|
|
20240213,094300,22963000,11190,11190,11190,11190,25
|
|
20240213,094200,22683250,11190,11190,11190,11190,0
|
|
20240213,094100,22683250,11190,11190,11190,11190,73
|
|
20240213,094000,21866380,11190,11190,11190,11190,5
|
|
20240213,093900,21810430,11190,11190,11190,11190,0
|
|
20240213,093800,21810430,11190,11190,11190,11190,0
|
|
20240213,093700,21810430,11190,11190,11190,11190,0
|
|
20240213,093600,21810430,11190,11190,11190,11190,1
|
|
20240213,093500,21799240,11200,11200,11200,11200,15
|
|
20240213,093400,21631240,11200,11200,11200,11200,0
|
|
20240213,093300,21631240,11200,11200,11200,11200,6
|
|
20240213,093200,21564040,11210,11210,11210,11210,0
|
|
20240213,093100,21564040,11210,11210,11210,11210,0
|
|
20240213,093000,21564040,11210,11210,11210,11210,5
|
|
20240213,092900,21507990,11210,11210,11210,11210,12
|
|
20240213,092800,21373470,11200,11200,11200,11200,150
|
|
20240213,092700,19693470,11210,11210,11210,11210,33
|
|
20240213,092600,19323540,11210,11230,11230,11210,182
|
|
20240213,092500,17282660,11230,11250,11250,11230,150
|
|
20240213,092400,15596440,11250,11260,11260,11250,315
|
|
20240213,092300,12050540,11270,11270,11270,11270,0
|
|
20240213,092200,12050540,11270,11270,11270,11270,0
|
|
20240213,092100,12050540,11270,11270,11270,11270,210
|
|
20240213,092000,9683840,11320,11320,11320,11320,0
|
|
20240213,091900,9683840,11320,11280,11320,11280,70
|
|
20240213,091800,8892480,11280,11280,11280,11280,0
|
|
20240213,091700,8892480,11280,11280,11280,11280,20
|
|
20240213,091600,8666880,11280,11280,11280,11280,38
|
|
20240213,091500,8238240,11320,11320,11320,11320,22
|
|
20240213,091400,7989200,11320,11300,11320,11300,20
|
|
20240213,091300,7763000,11330,11330,11330,11330,0
|
|
20240213,091200,7763000,11330,11330,11330,11330,0
|
|
20240213,091100,7763000,11330,11330,11330,11330,10
|
|
20240213,091000,7649700,11340,11300,11340,11300,64
|
|
20240213,090900,6926300,11300,11300,11300,11300,0
|
|
20240213,090800,6926300,11300,11300,11300,11300,3
|
|
20240213,090700,6892400,11300,11300,11300,11300,10
|
|
20240213,090600,6779400,11300,11300,11300,11300,1
|
|
20240213,090500,6768100,11200,11200,11200,11200,7
|
|
20240213,090400,6689700,11180,11180,11180,11180,30
|
|
20240213,090300,6354300,11200,11200,11200,11200,14
|
|
20240213,090200,6197500,11200,11150,11200,11140,367
|
|
20240213,090100,2105460,11140,11140,11140,11140,0
|
|
20240213,090000,2105460,11140,11140,11140,11140,189
|