588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184500,205140277,1224,1224,1224,1224,5724
|
|
20240213,184400,205140277,1224,1224,1224,1224,0
|
|
20240213,184300,205140277,1224,1224,1224,1224,0
|
|
20240213,184200,205140277,1224,1224,1224,1224,0
|
|
20240213,184100,205140277,1224,1224,1224,1224,0
|
|
20240213,184000,205140277,1224,1224,1224,1224,0
|
|
20240213,183900,205140277,1224,1224,1224,1224,0
|
|
20240213,183800,205140277,1224,1224,1224,1224,0
|
|
20240213,183700,205140277,1224,1224,1224,1224,0
|
|
20240213,183600,205140277,1224,1224,1224,1224,0
|
|
20240213,183500,205140277,1224,1224,1224,1224,0
|
|
20240213,183400,205140277,1224,1224,1224,1224,0
|
|
20240213,183300,205140277,1224,1224,1224,1224,0
|
|
20240213,183200,205140277,1224,1224,1224,1224,0
|
|
20240213,183100,205140277,1224,1224,1224,1224,0
|
|
20240213,183000,205140277,1224,1224,1224,1224,0
|
|
20240213,182900,205140277,1224,1224,1224,1224,0
|
|
20240213,182800,205140277,1224,1224,1224,1224,0
|
|
20240213,182700,205140277,1224,1224,1224,1224,0
|
|
20240213,182600,205140277,1224,1224,1224,1224,0
|
|
20240213,182500,205140277,1224,1224,1224,1224,0
|
|
20240213,182400,205140277,1224,1224,1224,1224,0
|
|
20240213,182300,205140277,1224,1224,1224,1224,0
|
|
20240213,182200,205140277,1224,1224,1224,1224,0
|
|
20240213,182100,205140277,1224,1224,1224,1224,0
|
|
20240213,182000,205140277,1224,1224,1224,1224,0
|
|
20240213,181900,205140277,1224,1224,1224,1224,0
|
|
20240213,181800,205140277,1224,1224,1224,1224,0
|
|
20240213,181700,205140277,1224,1224,1224,1224,0
|
|
20240213,181600,205140277,1224,1224,1224,1224,0
|
|
20240213,181500,205140277,1224,1224,1224,1224,5724
|
|
20240213,181400,205140277,1224,1224,1224,1224,0
|
|
20240213,181300,205140277,1224,1224,1224,1224,0
|
|
20240213,181200,205140277,1224,1224,1224,1224,0
|
|
20240213,181100,205140277,1224,1224,1224,1224,0
|
|
20240213,181000,205140277,1224,1224,1224,1224,0
|
|
20240213,180900,205140277,1224,1224,1224,1224,0
|
|
20240213,180800,205140277,1224,1224,1224,1224,0
|
|
20240213,180700,205140277,1224,1224,1224,1224,0
|
|
20240213,180600,205140277,1224,1224,1224,1224,0
|
|
20240213,180500,205140277,1224,1224,1224,1224,0
|
|
20240213,180400,205140277,1224,1224,1224,1224,0
|
|
20240213,180300,205140277,1224,1224,1224,1224,0
|
|
20240213,180200,205140277,1224,1224,1224,1224,0
|
|
20240213,180100,205140277,1224,1224,1224,1224,0
|
|
20240213,180000,205140277,1224,1224,1224,1224,0
|
|
20240213,175900,205140277,1224,1224,1224,1224,0
|
|
20240213,175800,205140277,1224,1224,1224,1224,0
|
|
20240213,175700,205140277,1224,1224,1224,1224,0
|
|
20240213,175600,205140277,1224,1224,1224,1224,0
|
|
20240213,175500,205140277,1224,1224,1224,1224,0
|
|
20240213,175400,205140277,1224,1224,1224,1224,0
|
|
20240213,175300,205140277,1224,1224,1224,1224,0
|
|
20240213,175200,205140277,1224,1224,1224,1224,0
|
|
20240213,175100,205140277,1224,1224,1224,1224,0
|
|
20240213,175000,205140277,1224,1224,1224,1224,0
|
|
20240213,174900,205140277,1224,1224,1224,1224,0
|
|
20240213,174800,205140277,1224,1224,1224,1224,0
|
|
20240213,174700,205140277,1224,1224,1224,1224,0
|
|
20240213,174600,205140277,1224,1224,1224,1224,0
|
|
20240213,174500,205140277,1224,1224,1224,1224,5724
|
|
20240213,174400,205140277,1224,1224,1224,1224,0
|
|
20240213,174300,205140277,1224,1224,1224,1224,0
|
|
20240213,174200,205140277,1224,1224,1224,1224,0
|
|
20240213,174100,205140277,1224,1224,1224,1224,0
|
|
20240213,174000,205140277,1224,1224,1224,1224,0
|
|
20240213,173900,205140277,1224,1224,1224,1224,0
|
|
20240213,173800,205140277,1224,1224,1224,1224,0
|
|
20240213,173700,205140277,1224,1224,1224,1224,0
|
|
20240213,173600,205140277,1224,1224,1224,1224,0
|
|
20240213,173500,205140277,1224,1224,1224,1224,0
|
|
20240213,173400,205140277,1224,1224,1224,1224,0
|
|
20240213,173300,205140277,1224,1224,1224,1224,0
|
|
20240213,173200,205140277,1224,1224,1224,1224,0
|
|
20240213,173100,205140277,1224,1224,1224,1224,0
|
|
20240213,173000,205140277,1224,1224,1224,1224,0
|
|
20240213,172900,205140277,1224,1224,1224,1224,0
|
|
20240213,172800,205140277,1224,1224,1224,1224,0
|
|
20240213,172700,205140277,1224,1224,1224,1224,0
|
|
20240213,172600,205140277,1224,1224,1224,1224,0
|
|
20240213,172500,205140277,1224,1224,1224,1224,0
|
|
20240213,172400,205140277,1224,1224,1224,1224,0
|
|
20240213,172300,205140277,1224,1224,1224,1224,0
|
|
20240213,172200,205140277,1224,1224,1224,1224,0
|
|
20240213,172100,205140277,1224,1224,1224,1224,0
|
|
20240213,172000,205140277,1224,1224,1224,1224,0
|
|
20240213,171900,205140277,1224,1224,1224,1224,0
|
|
20240213,171800,205140277,1224,1224,1224,1224,0
|
|
20240213,171700,205140277,1224,1224,1224,1224,0
|
|
20240213,171600,205140277,1224,1224,1224,1224,0
|
|
20240213,171500,205140277,1224,1224,1224,1224,5724
|
|
20240213,171400,205140277,1224,1224,1224,1224,0
|
|
20240213,171300,205140277,1224,1224,1224,1224,0
|
|
20240213,171200,205140277,1224,1224,1224,1224,0
|
|
20240213,171100,205140277,1224,1224,1224,1224,0
|
|
20240213,171000,205140277,1224,1224,1224,1224,0
|
|
20240213,170900,205140277,1224,1224,1224,1224,0
|
|
20240213,170800,205140277,1224,1224,1224,1224,0
|
|
20240213,170700,205140277,1224,1224,1224,1224,0
|
|
20240213,170600,205140277,1224,1224,1224,1224,0
|
|
20240213,170500,205140277,1224,1224,1224,1224,0
|
|
20240213,170400,205140277,1224,1224,1224,1224,0
|
|
20240213,170300,205140277,1224,1224,1224,1224,0
|
|
20240213,170200,205140277,1224,1224,1224,1224,0
|
|
20240213,170100,205140277,1224,1224,1224,1224,0
|
|
20240213,170000,205140277,1224,1224,1224,1224,0
|
|
20240213,165900,205140277,1224,1224,1224,1224,0
|
|
20240213,165800,205140277,1224,1224,1224,1224,0
|
|
20240213,165700,205140277,1224,1224,1224,1224,0
|
|
20240213,165600,205140277,1224,1224,1224,1224,0
|
|
20240213,165500,205140277,1224,1224,1224,1224,0
|
|
20240213,165400,205140277,1224,1224,1224,1224,0
|
|
20240213,165300,205140277,1224,1224,1224,1224,0
|
|
20240213,165200,205140277,1224,1224,1224,1224,0
|
|
20240213,165100,205140277,1224,1224,1224,1224,0
|
|
20240213,165000,205140277,1224,1224,1224,1224,0
|
|
20240213,164900,205140277,1224,1224,1224,1224,0
|
|
20240213,164800,205140277,1224,1224,1224,1224,0
|
|
20240213,164700,205140277,1224,1224,1224,1224,0
|
|
20240213,164600,205140277,1224,1224,1224,1224,0
|
|
20240213,164500,205140277,1224,1224,1224,1224,5724
|
|
20240213,164400,205140277,1224,1224,1224,1224,0
|
|
20240213,164300,205140277,1224,1224,1224,1224,0
|
|
20240213,164200,205140277,1224,1224,1224,1224,0
|
|
20240213,164100,205140277,1224,1224,1224,1224,0
|
|
20240213,164000,205140277,1224,1224,1224,1224,0
|
|
20240213,163900,205140277,1224,1224,1224,1224,0
|
|
20240213,163800,205140277,1224,1224,1224,1224,0
|
|
20240213,163700,205140277,1224,1224,1224,1224,0
|
|
20240213,163600,205140277,1224,1224,1224,1224,0
|
|
20240213,163500,205140277,1224,1224,1224,1224,0
|
|
20240213,163400,205140277,1224,1224,1224,1224,0
|
|
20240213,163300,205140277,1224,1224,1224,1224,0
|
|
20240213,163200,205140277,1224,1224,1224,1224,0
|
|
20240213,163100,205140277,1224,1224,1224,1224,0
|
|
20240213,163000,205140277,1224,1224,1224,1224,0
|
|
20240213,162900,205140277,1224,1224,1224,1224,0
|
|
20240213,162800,205140277,1224,1224,1224,1224,0
|
|
20240213,162700,205140277,1224,1224,1224,1224,0
|
|
20240213,162600,205140277,1224,1224,1224,1224,0
|
|
20240213,162500,205140277,1224,1224,1224,1224,0
|
|
20240213,162400,205140277,1224,1224,1224,1224,0
|
|
20240213,162300,205140277,1224,1224,1224,1224,0
|
|
20240213,162200,205140277,1224,1224,1224,1224,0
|
|
20240213,162100,205140277,1224,1224,1224,1224,0
|
|
20240213,162000,205140277,1224,1224,1224,1224,0
|
|
20240213,161900,205140277,1224,1224,1224,1224,0
|
|
20240213,161800,205140277,1224,1224,1224,1224,0
|
|
20240213,161700,205140277,1224,1224,1224,1224,0
|
|
20240213,161600,205140277,1224,1224,1224,1224,0
|
|
20240213,161500,205140277,1224,1224,1224,1224,5724
|
|
20240213,161400,205140277,1224,1224,1224,1224,0
|
|
20240213,161300,205140277,1224,1224,1224,1224,0
|
|
20240213,161200,205140277,1224,1224,1224,1224,0
|
|
20240213,161100,205140277,1224,1224,1224,1224,0
|
|
20240213,161000,205140277,1224,1224,1224,1224,0
|
|
20240213,160900,205140277,1224,1224,1224,1224,0
|
|
20240213,160800,205140277,1224,1224,1224,1224,0
|
|
20240213,160700,205140277,1224,1224,1224,1224,0
|
|
20240213,160600,205140277,1224,1224,1224,1224,0
|
|
20240213,160500,205140277,1224,1224,1224,1224,0
|
|
20240213,160400,205140277,1224,1224,1224,1224,0
|
|
20240213,160300,205140277,1224,1224,1224,1224,0
|
|
20240213,160200,205140277,1224,1224,1224,1224,0
|
|
20240213,160100,205140277,1224,1224,1224,1224,0
|
|
20240213,160000,205140277,1224,1224,1224,1224,0
|
|
20240213,155900,205140277,1224,1224,1224,1224,0
|
|
20240213,155800,205140277,1224,1224,1224,1224,0
|
|
20240213,155700,205140277,1224,1224,1224,1224,0
|
|
20240213,155600,205140277,1224,1224,1224,1224,0
|
|
20240213,155500,205140277,1224,1224,1224,1224,0
|
|
20240213,155400,205140277,1224,1224,1224,1224,0
|
|
20240213,155300,205140277,1224,1224,1224,1224,0
|
|
20240213,155200,205140277,1224,1224,1224,1224,0
|
|
20240213,155100,205140277,1224,1224,1224,1224,0
|
|
20240213,155000,205140277,1224,1224,1224,1224,0
|
|
20240213,154900,205140277,1224,1224,1224,1224,0
|
|
20240213,154800,205140277,1224,1224,1224,1224,0
|
|
20240213,154700,205140277,1224,1224,1224,1224,0
|
|
20240213,154600,205140277,1224,1224,1224,1224,0
|
|
20240213,154500,205140277,1224,1224,1224,1224,5724
|
|
20240213,154400,205140277,1224,1224,1224,1224,0
|
|
20240213,154300,205140277,1224,1224,1224,1224,0
|
|
20240213,154200,205140277,1224,1224,1224,1224,0
|
|
20240213,154100,205140277,1224,1224,1224,1224,0
|
|
20240213,154000,205140277,1224,1224,1224,1224,0
|
|
20240213,153900,205140277,1224,1224,1224,1224,0
|
|
20240213,153800,205140277,1224,1224,1224,1224,0
|
|
20240213,153700,205140277,1224,1224,1224,1224,0
|
|
20240213,153600,205140277,1224,1224,1224,1224,0
|
|
20240213,153500,205140277,1224,1224,1224,1224,0
|
|
20240213,153400,205140277,1224,1224,1224,1224,0
|
|
20240213,153300,205140277,1224,1224,1224,1224,0
|
|
20240213,153200,205140277,1224,1224,1224,1224,0
|
|
20240213,153100,205140277,1224,1224,1224,1224,0
|
|
20240213,153000,205140277,1224,1224,1224,1224,5724
|
|
20240213,152900,198134101,1225,1225,1225,1225,0
|
|
20240213,152800,198134101,1225,1225,1225,1225,0
|
|
20240213,152700,198134101,1225,1225,1225,1225,0
|
|
20240213,152600,198134101,1225,1225,1225,1225,0
|
|
20240213,152500,198134101,1225,1225,1225,1225,0
|
|
20240213,152400,198134101,1225,1225,1225,1225,0
|
|
20240213,152300,198134101,1225,1225,1225,1225,0
|
|
20240213,152200,198134101,1225,1225,1225,1225,0
|
|
20240213,152100,198134101,1225,1225,1225,1225,0
|
|
20240213,152000,198134101,1225,1225,1225,1225,0
|
|
20240213,151900,198134101,1225,1226,1226,1225,155
|
|
20240213,151800,197944225,1226,1227,1227,1226,51
|
|
20240213,151700,197881698,1226,1227,1227,1226,100
|
|
20240213,151600,197759048,1228,1228,1228,1228,0
|
|
20240213,151500,197759048,1228,1227,1228,1227,80
|
|
20240213,151400,197660860,1227,1226,1227,1226,410
|
|
20240213,151300,197157792,1226,1226,1226,1226,320
|
|
20240213,151200,196765472,1227,1227,1227,1227,0
|
|
20240213,151100,196765472,1227,1227,1227,1227,0
|
|
20240213,151000,196765472,1227,1227,1227,1227,40
|
|
20240213,150900,196716392,1226,1226,1226,1226,30
|
|
20240213,150800,196679612,1226,1227,1227,1226,2000
|
|
20240213,150700,194227611,1228,1227,1228,1227,501
|
|
20240213,150600,193612883,1228,1228,1229,1228,1779
|
|
20240213,150500,191428270,1228,1228,1228,1228,0
|
|
20240213,150400,191428270,1228,1228,1228,1228,50
|
|
20240213,150300,191366870,1229,1229,1229,1229,0
|
|
20240213,150200,191366870,1229,1228,1229,1227,711
|
|
20240213,150100,190493758,1229,1228,1229,1228,1001
|
|
20240213,150000,189264529,1229,1229,1229,1229,0
|
|
20240213,145900,189264529,1229,1229,1229,1229,0
|
|
20240213,145800,189264529,1229,1228,1229,1228,855
|
|
20240213,145700,188214588,1228,1228,1228,1228,1
|
|
20240213,145600,188213360,1228,1228,1228,1228,0
|
|
20240213,145500,188213360,1228,1225,1228,1225,6
|
|
20240213,145400,188206007,1224,1226,1226,1224,50
|
|
20240213,145300,188144739,1226,1226,1226,1226,705
|
|
20240213,145200,187280409,1228,1227,1228,1227,156
|
|
20240213,145100,187088996,1228,1228,1228,1228,0
|
|
20240213,145000,187088996,1228,1227,1228,1227,81
|
|
20240213,144900,186989608,1227,1226,1227,1226,502
|
|
20240213,144800,186374155,1228,1226,1228,1226,2
|
|
20240213,144700,186371701,1227,1227,1227,1227,364
|
|
20240213,144600,185925073,1228,1228,1228,1228,0
|
|
20240213,144500,185925073,1228,1228,1228,1228,16
|
|
20240213,144400,185905425,1227,1227,1227,1227,1838
|
|
20240213,144300,183650199,1227,1227,1227,1227,1084
|
|
20240213,144200,182320131,1227,1227,1227,1227,0
|
|
20240213,144100,182320131,1227,1227,1227,1227,1
|
|
20240213,144000,182318904,1228,1228,1228,1228,100
|
|
20240213,143900,182196104,1228,1226,1228,1226,801
|
|
20240213,143800,181214076,1224,1226,1226,1224,2200
|
|
20240213,143700,178517943,1228,1228,1228,1228,90
|
|
20240213,143600,178407423,1227,1226,1227,1225,425
|
|
20240213,143500,177886533,1226,1226,1226,1226,0
|
|
20240213,143400,177886533,1226,1226,1226,1226,0
|
|
20240213,143300,177886533,1226,1227,1227,1226,50
|
|
20240213,143200,177825232,1228,1228,1228,1228,20
|
|
20240213,143100,177800672,1228,1228,1228,1228,183
|
|
20240213,143000,177575948,1229,1229,1229,1229,0
|
|
20240213,142900,177575948,1229,1229,1229,1229,0
|
|
20240213,142800,177575948,1229,1228,1229,1228,6
|
|
20240213,142700,177568579,1229,1229,1229,1228,52
|
|
20240213,142600,177504721,1229,1227,1229,1227,1361
|
|
20240213,142500,175833517,1228,1228,1228,1228,0
|
|
20240213,142400,175833517,1228,1225,1228,1225,5042
|
|
20240213,142300,169654991,1225,1225,1225,1225,6000
|
|
20240213,142200,162304991,1226,1226,1226,1226,0
|
|
20240213,142100,162304991,1226,1226,1226,1226,0
|
|
20240213,142000,162304991,1226,1225,1226,1225,10
|
|
20240213,141900,162292736,1227,1226,1227,1226,54
|
|
20240213,141800,162226531,1226,1226,1226,1226,1
|
|
20240213,141700,162225305,1226,1226,1226,1226,0
|
|
20240213,141600,162225305,1226,1226,1226,1226,0
|
|
20240213,141500,162225305,1226,1226,1226,1226,9105
|
|
20240213,141400,151062575,1227,1227,1227,1227,0
|
|
20240213,141300,151062575,1227,1227,1227,1227,0
|
|
20240213,141200,151062575,1227,1227,1227,1227,0
|
|
20240213,141100,151062575,1227,1227,1227,1227,989
|
|
20240213,141000,149849072,1228,1228,1228,1228,1
|
|
20240213,140900,149847844,1227,1227,1227,1227,2
|
|
20240213,140800,149845390,1227,1227,1227,1227,9
|
|
20240213,140700,149834347,1227,1227,1227,1227,0
|
|
20240213,140600,149834347,1227,1227,1227,1227,1
|
|
20240213,140500,149833120,1227,1227,1227,1227,0
|
|
20240213,140400,149833120,1227,1227,1227,1227,4
|
|
20240213,140300,149828212,1227,1226,1227,1226,11
|
|
20240213,140200,149814725,1226,1225,1226,1225,6
|
|
20240213,140100,149807374,1226,1226,1226,1226,80
|
|
20240213,140000,149709294,1226,1226,1226,1226,3
|
|
20240213,135900,149705616,1226,1226,1226,1226,0
|
|
20240213,135800,149705616,1226,1226,1226,1226,2801
|
|
20240213,135700,146271590,1226,1226,1226,1226,0
|
|
20240213,135600,146271590,1226,1226,1226,1226,2150
|
|
20240213,135500,143635690,1225,1226,1226,1225,1723
|
|
20240213,135400,141523392,1227,1227,1227,1227,21
|
|
20240213,135300,141497625,1226,1226,1226,1226,5
|
|
20240213,135200,141491495,1226,1226,1226,1226,344
|
|
20240213,135100,141069751,1226,1226,1226,1226,1
|
|
20240213,135000,141068525,1227,1227,1227,1227,50
|
|
20240213,134900,141007175,1227,1227,1227,1227,301
|
|
20240213,134800,140637848,1227,1226,1227,1226,106
|
|
20240213,134700,140507791,1227,1226,1227,1226,101
|
|
20240213,134600,140383964,1227,1227,1227,1227,82
|
|
20240213,134500,140283350,1227,1227,1227,1227,80
|
|
20240213,134400,140185190,1228,1228,1228,1228,0
|
|
20240213,134300,140185190,1228,1228,1228,1228,0
|
|
20240213,134200,140185190,1228,1227,1228,1227,3
|
|
20240213,134100,140181508,1228,1228,1228,1227,655
|
|
20240213,134000,139377223,1229,1229,1229,1229,105
|
|
20240213,133900,139248178,1229,1227,1229,1227,1328
|
|
20240213,133800,137618601,1227,1226,1227,1226,1809
|
|
20240213,133700,135400366,1226,1226,1226,1226,0
|
|
20240213,133600,135400366,1226,1226,1226,1226,1
|
|
20240213,133500,135399140,1225,1225,1225,1225,4161
|
|
20240213,133400,130301915,1225,1225,1225,1225,0
|
|
20240213,133300,130301915,1225,1225,1225,1225,0
|
|
20240213,133200,130301915,1225,1225,1225,1225,0
|
|
20240213,133100,130301915,1225,1225,1225,1225,2
|
|
20240213,133000,130299465,1225,1225,1225,1225,0
|
|
20240213,132900,130299465,1225,1225,1225,1225,400
|
|
20240213,132800,129809465,1225,1225,1225,1225,0
|
|
20240213,132700,129809465,1225,1225,1225,1225,0
|
|
20240213,132600,129809465,1225,1225,1225,1225,0
|
|
20240213,132500,129809465,1225,1225,1225,1225,0
|
|
20240213,132400,129809465,1225,1225,1225,1225,0
|
|
20240213,132300,129809465,1225,1225,1225,1225,0
|
|
20240213,132200,129809465,1225,1225,1225,1225,0
|
|
20240213,132100,129809465,1225,1225,1225,1225,0
|
|
20240213,132000,129809465,1225,1223,1225,1223,5
|
|
20240213,131900,129803348,1223,1223,1223,1223,2506
|
|
20240213,131800,126738510,1224,1224,1224,1224,935
|
|
20240213,131700,125594070,1224,1224,1224,1224,2152
|
|
20240213,131600,122960022,1224,1224,1224,1224,0
|
|
20240213,131500,122960022,1224,1224,1224,1224,2506
|
|
20240213,131400,119892678,1224,1224,1224,1224,0
|
|
20240213,131300,119892678,1224,1224,1224,1224,0
|
|
20240213,131200,119892678,1224,1224,1224,1224,0
|
|
20240213,131100,119892678,1224,1224,1224,1224,1
|
|
20240213,131000,119891454,1223,1223,1223,1223,150
|
|
20240213,130900,119708004,1224,1224,1224,1224,0
|
|
20240213,130800,119708004,1224,1222,1224,1222,181
|
|
20240213,130700,119486820,1223,1223,1223,1223,95
|
|
20240213,130600,119370635,1224,1224,1224,1224,0
|
|
20240213,130500,119370635,1224,1224,1224,1224,0
|
|
20240213,130400,119370635,1224,1224,1224,1224,0
|
|
20240213,130300,119370635,1224,1224,1224,1224,0
|
|
20240213,130200,119370635,1224,1223,1224,1223,17
|
|
20240213,130100,119349843,1224,1224,1224,1224,0
|
|
20240213,130000,119349843,1224,1224,1224,1224,1
|
|
20240213,125900,119348619,1224,1224,1224,1224,0
|
|
20240213,125800,119348619,1224,1223,1224,1223,1587
|
|
20240213,125700,117407566,1223,1223,1224,1223,5236
|
|
20240213,125600,111001763,1224,1223,1224,1223,9
|
|
20240213,125500,110990755,1223,1223,1223,1223,101
|
|
20240213,125400,110867232,1223,1223,1223,1222,176
|
|
20240213,125300,110652069,1224,1224,1224,1224,0
|
|
20240213,125200,110652069,1224,1223,1224,1223,223
|
|
20240213,125100,110379339,1224,1224,1224,1224,0
|
|
20240213,125000,110379339,1224,1223,1224,1222,97
|
|
20240213,124900,110260799,1224,1223,1224,1223,475
|
|
20240213,124800,109679689,1224,1224,1224,1224,0
|
|
20240213,124700,109679689,1224,1224,1224,1224,1
|
|
20240213,124600,109678465,1223,1223,1223,1223,1000
|
|
20240213,124500,108455465,1224,1224,1224,1224,0
|
|
20240213,124400,108455465,1224,1224,1224,1224,0
|
|
20240213,124300,108455465,1224,1224,1224,1224,0
|
|
20240213,124200,108455465,1224,1224,1224,1224,1
|
|
20240213,124100,108454241,1223,1223,1223,1223,0
|
|
20240213,124000,108454241,1223,1223,1223,1223,0
|
|
20240213,123900,108454241,1223,1223,1223,1223,230
|
|
20240213,123800,108172951,1222,1222,1222,1222,112
|
|
20240213,123700,108036087,1223,1223,1223,1223,0
|
|
20240213,123600,108036087,1223,1223,1223,1223,0
|
|
20240213,123500,108036087,1223,1223,1223,1223,0
|
|
20240213,123400,108036087,1223,1223,1223,1223,200
|
|
20240213,123300,107791487,1223,1222,1223,1222,2267
|
|
20240213,123200,105018949,1223,1223,1223,1223,34
|
|
20240213,123100,104977367,1224,1224,1224,1224,0
|
|
20240213,123000,104977367,1224,1224,1224,1224,0
|
|
20240213,122900,104977367,1224,1224,1224,1224,1
|
|
20240213,122800,104976143,1222,1222,1222,1222,0
|
|
20240213,122700,104976143,1222,1222,1222,1222,0
|
|
20240213,122600,104976143,1222,1222,1222,1222,0
|
|
20240213,122500,104976143,1222,1222,1222,1222,0
|
|
20240213,122400,104976143,1222,1222,1222,1222,400
|
|
20240213,122300,104487343,1222,1222,1222,1222,0
|
|
20240213,122200,104487343,1222,1223,1223,1222,487
|
|
20240213,122100,103892044,1223,1223,1223,1223,300
|
|
20240213,122000,103525144,1223,1223,1223,1223,5
|
|
20240213,121900,103519029,1222,1222,1222,1222,0
|
|
20240213,121800,103519029,1222,1222,1222,1222,0
|
|
20240213,121700,103519029,1222,1222,1222,1222,5000
|
|
20240213,121600,97409029,1223,1222,1223,1222,432
|
|
20240213,121500,96881115,1224,1224,1224,1224,0
|
|
20240213,121400,96881115,1224,1224,1224,1224,1
|
|
20240213,121300,96879891,1224,1224,1224,1224,0
|
|
20240213,121200,96879891,1224,1224,1224,1224,0
|
|
20240213,121100,96879891,1224,1224,1224,1224,0
|
|
20240213,121000,96879891,1224,1221,1224,1221,508
|
|
20240213,120900,96259366,1222,1221,1222,1221,5502
|
|
20240213,120800,89536423,1220,1221,1221,1220,10056
|
|
20240213,120700,77268093,1221,1221,1221,1221,300
|
|
20240213,120600,76901793,1221,1221,1221,1221,1
|
|
20240213,120500,76900572,1220,1220,1220,1220,3733
|
|
20240213,120400,72346312,1220,1220,1220,1220,0
|
|
20240213,120300,72346312,1220,1220,1220,1220,0
|
|
20240213,120200,72346312,1220,1220,1220,1220,1
|
|
20240213,120100,72345092,1218,1218,1218,1218,0
|
|
20240213,120000,72345092,1218,1218,1218,1218,0
|
|
20240213,115900,72345092,1218,1218,1218,1218,1
|
|
20240213,115800,72343874,1218,1218,1218,1218,5
|
|
20240213,115700,72337784,1220,1220,1220,1220,0
|
|
20240213,115600,72337784,1220,1220,1220,1220,2
|
|
20240213,115500,72335344,1220,1220,1220,1220,0
|
|
20240213,115400,72335344,1220,1220,1220,1220,1
|
|
20240213,115300,72334124,1220,1220,1220,1220,0
|
|
20240213,115200,72334124,1220,1220,1220,1220,1
|
|
20240213,115100,72332904,1215,1215,1215,1215,0
|
|
20240213,115000,72332904,1215,1215,1215,1215,0
|
|
20240213,114900,72332904,1215,1215,1215,1215,2449
|
|
20240213,114800,69357369,1222,1222,1222,1222,0
|
|
20240213,114700,69357369,1222,1221,1222,1221,2
|
|
20240213,114600,69354926,1222,1216,1222,1216,9
|
|
20240213,114500,69343971,1215,1216,1216,1215,951
|
|
20240213,114400,68187955,1216,1216,1216,1216,0
|
|
20240213,114300,68187955,1216,1216,1216,1216,551
|
|
20240213,114200,67517939,1217,1217,1217,1217,1100
|
|
20240213,114100,66179239,1218,1218,1218,1218,449
|
|
20240213,114000,65632357,1219,1219,1219,1219,1000
|
|
20240213,113900,64413357,1221,1221,1221,1221,0
|
|
20240213,113800,64413357,1221,1221,1221,1221,541
|
|
20240213,113700,63752796,1221,1221,1221,1221,0
|
|
20240213,113600,63752796,1221,1221,1221,1221,0
|
|
20240213,113500,63752796,1221,1221,1221,1221,0
|
|
20240213,113400,63752796,1221,1221,1221,1221,0
|
|
20240213,113300,63752796,1221,1221,1221,1221,0
|
|
20240213,113200,63752796,1221,1221,1221,1221,0
|
|
20240213,113100,63752796,1221,1221,1221,1221,1470
|
|
20240213,113000,61957926,1222,1222,1222,1222,0
|
|
20240213,112900,61957926,1222,1222,1222,1222,0
|
|
20240213,112800,61957926,1222,1222,1222,1222,2
|
|
20240213,112700,61955482,1222,1222,1222,1222,2
|
|
20240213,112600,61953038,1219,1219,1219,1219,0
|
|
20240213,112500,61953038,1219,1219,1219,1219,0
|
|
20240213,112400,61953038,1219,1219,1219,1219,200
|
|
20240213,112300,61709238,1220,1220,1220,1220,0
|
|
20240213,112200,61709238,1220,1220,1220,1220,0
|
|
20240213,112100,61709238,1220,1220,1220,1220,1019
|
|
20240213,112000,60466058,1222,1222,1222,1222,0
|
|
20240213,111900,60466058,1222,1222,1222,1222,6
|
|
20240213,111800,60458726,1222,1222,1222,1222,0
|
|
20240213,111700,60458726,1222,1222,1222,1222,0
|
|
20240213,111600,60458726,1222,1222,1222,1222,15
|
|
20240213,111500,60440396,1220,1220,1220,1220,0
|
|
20240213,111400,60440396,1220,1220,1220,1220,0
|
|
20240213,111300,60440396,1220,1220,1220,1220,3049
|
|
20240213,111200,56720616,1220,1220,1220,1220,184
|
|
20240213,111100,56496136,1220,1220,1220,1220,389
|
|
20240213,111000,56021556,1222,1222,1222,1222,0
|
|
20240213,110900,56021556,1222,1222,1222,1222,1
|
|
20240213,110800,56020334,1220,1220,1220,1220,0
|
|
20240213,110700,56020334,1220,1220,1220,1220,0
|
|
20240213,110600,56020334,1220,1220,1220,1220,0
|
|
20240213,110500,56020334,1220,1222,1222,1220,524
|
|
20240213,110400,55381048,1220,1220,1220,1220,153
|
|
20240213,110300,55194388,1222,1222,1222,1222,2
|
|
20240213,110200,55191944,1222,1220,1222,1220,1325
|
|
20240213,110100,53575434,1220,1220,1220,1220,400
|
|
20240213,110000,53087434,1220,1220,1220,1220,1500
|
|
20240213,105900,51257434,1225,1225,1225,1225,0
|
|
20240213,105800,51257434,1225,1225,1225,1225,0
|
|
20240213,105700,51257434,1225,1225,1225,1225,0
|
|
20240213,105600,51257434,1225,1225,1225,1225,0
|
|
20240213,105500,51257434,1225,1225,1225,1225,0
|
|
20240213,105400,51257434,1225,1225,1225,1225,0
|
|
20240213,105300,51257434,1225,1225,1225,1225,0
|
|
20240213,105200,51257434,1225,1225,1225,1225,0
|
|
20240213,105100,51257434,1225,1225,1225,1225,0
|
|
20240213,105000,51257434,1225,1225,1225,1225,0
|
|
20240213,104900,51257434,1225,1225,1225,1225,0
|
|
20240213,104800,51257434,1225,1225,1225,1225,0
|
|
20240213,104700,51257434,1225,1225,1225,1225,0
|
|
20240213,104600,51257434,1225,1225,1225,1225,0
|
|
20240213,104500,51257434,1225,1225,1225,1225,0
|
|
20240213,104400,51257434,1225,1225,1225,1225,0
|
|
20240213,104300,51257434,1225,1225,1225,1225,2
|
|
20240213,104200,51254984,1220,1222,1222,1220,1000
|
|
20240213,104100,50034463,1224,1224,1224,1224,10
|
|
20240213,104000,50022223,1225,1225,1225,1225,55
|
|
20240213,103900,49954848,1225,1225,1225,1225,0
|
|
20240213,103800,49954848,1225,1225,1225,1225,0
|
|
20240213,103700,49954848,1225,1225,1225,1225,50
|
|
20240213,103600,49893598,1225,1226,1226,1225,215
|
|
20240213,103500,49630173,1226,1226,1226,1226,15
|
|
20240213,103400,49611783,1226,1226,1226,1226,50
|
|
20240213,103300,49550483,1226,1226,1226,1226,30
|
|
20240213,103200,49513703,1226,1226,1226,1226,100
|
|
20240213,103100,49391103,1226,1226,1226,1226,10
|
|
20240213,103000,49378843,1226,1226,1226,1226,16
|
|
20240213,102900,49359227,1225,1225,1225,1225,0
|
|
20240213,102800,49359227,1225,1225,1225,1225,0
|
|
20240213,102700,49359227,1225,1225,1225,1225,0
|
|
20240213,102600,49359227,1225,1225,1225,1225,200
|
|
20240213,102500,49114227,1224,1224,1224,1224,0
|
|
20240213,102400,49114227,1224,1224,1224,1224,10
|
|
20240213,102300,49101987,1224,1224,1224,1224,7
|
|
20240213,102200,49093419,1224,1224,1224,1224,0
|
|
20240213,102100,49093419,1224,1224,1224,1224,1
|
|
20240213,102000,49092195,1221,1223,1223,1221,4700
|
|
20240213,101900,43349542,1223,1224,1224,1223,532
|
|
20240213,101800,42698874,1224,1224,1224,1224,0
|
|
20240213,101700,42698874,1224,1225,1225,1224,129
|
|
20240213,101600,42540869,1225,1226,1226,1225,45
|
|
20240213,101500,42485724,1225,1225,1225,1225,1200
|
|
20240213,101400,41015724,1224,1224,1224,1224,1000
|
|
20240213,101300,39791724,1224,1224,1224,1224,600
|
|
20240213,101200,39057324,1225,1225,1225,1225,280
|
|
20240213,101100,38714324,1225,1226,1226,1225,620
|
|
20240213,101000,37954424,1226,1226,1226,1226,405
|
|
20240213,100900,37457894,1225,1225,1225,1225,0
|
|
20240213,100800,37457894,1225,1225,1225,1225,0
|
|
20240213,100700,37457894,1225,1225,1225,1225,0
|
|
20240213,100600,37457894,1225,1225,1225,1225,67
|
|
20240213,100500,37375819,1227,1227,1227,1227,0
|
|
20240213,100400,37375819,1227,1227,1227,1227,0
|
|
20240213,100300,37375819,1227,1227,1227,1227,0
|
|
20240213,100200,37375819,1227,1227,1227,1227,11
|
|
20240213,100100,37362322,1227,1225,1227,1221,5002
|
|
20240213,100000,31247995,1227,1227,1227,1227,0
|
|
20240213,095900,31247995,1227,1226,1227,1225,300
|
|
20240213,095800,30880484,1227,1227,1227,1227,0
|
|
20240213,095700,30880484,1227,1227,1227,1227,0
|
|
20240213,095600,30880484,1227,1227,1227,1227,0
|
|
20240213,095500,30880484,1227,1227,1227,1227,0
|
|
20240213,095400,30880484,1227,1225,1227,1225,1196
|
|
20240213,095300,29414992,1225,1225,1225,1225,0
|
|
20240213,095200,29414992,1225,1225,1225,1225,1171
|
|
20240213,095100,27980517,1225,1225,1225,1225,2
|
|
20240213,095000,27978067,1225,1225,1225,1225,145
|
|
20240213,094900,27800442,1225,1225,1225,1225,110
|
|
20240213,094800,27665692,1224,1224,1224,1224,1000
|
|
20240213,094700,26441692,1226,1225,1226,1225,50
|
|
20240213,094600,26380422,1227,1227,1227,1227,0
|
|
20240213,094500,26380422,1227,1227,1227,1227,201
|
|
20240213,094400,26133795,1228,1228,1228,1228,0
|
|
20240213,094300,26133795,1228,1224,1228,1224,3
|
|
20240213,094200,26130116,1221,1228,1228,1221,3
|
|
20240213,094100,26126439,1222,1222,1222,1222,1000
|
|
20240213,094000,24904439,1228,1222,1228,1222,201
|
|
20240213,093900,24658811,1227,1227,1227,1227,1656
|
|
20240213,093800,22626899,1227,1227,1227,1227,22
|
|
20240213,093700,22599905,1227,1222,1227,1222,71
|
|
20240213,093600,22513108,1224,1226,1227,1224,30
|
|
20240213,093500,22476377,1225,1224,1225,1224,1211
|
|
20240213,093400,20993113,1224,1225,1225,1224,8
|
|
20240213,093300,20983314,1225,1225,1225,1225,81
|
|
20240213,093200,20884089,1225,1225,1225,1225,400
|
|
20240213,093100,20394089,1225,1225,1225,1225,100
|
|
20240213,093000,20271589,1227,1226,1227,1222,1101
|
|
20240213,092900,18924937,1225,1225,1225,1225,0
|
|
20240213,092800,18924937,1225,1225,1225,1225,128
|
|
20240213,092700,18768137,1225,1225,1225,1225,400
|
|
20240213,092600,18278137,1225,1225,1225,1225,1
|
|
20240213,092500,18276912,1225,1224,1225,1224,1003
|
|
20240213,092400,17049238,1224,1224,1224,1224,0
|
|
20240213,092300,17049238,1224,1224,1224,1222,27
|
|
20240213,092200,17016234,1222,1222,1222,1222,0
|
|
20240213,092100,17016234,1222,1222,1222,1222,331
|
|
20240213,092000,16611752,1222,1225,1225,1222,1136
|
|
20240213,091900,15221107,1225,1225,1225,1225,1
|
|
20240213,091800,15219882,1225,1224,1225,1222,1002
|
|
20240213,091700,13994350,1225,1225,1225,1225,100
|
|
20240213,091600,13871850,1225,1224,1225,1224,799
|
|
20240213,091500,12893085,1230,1230,1230,1230,102
|
|
20240213,091400,12767625,1230,1225,1230,1225,7
|
|
20240213,091300,12759045,1222,1222,1222,1222,6632
|
|
20240213,091200,4654741,1222,1217,1222,1217,4
|
|
20240213,091100,4649858,1222,1222,1222,1222,0
|
|
20240213,091000,4649858,1222,1222,1222,1222,3
|
|
20240213,090900,4646192,1222,1222,1222,1222,0
|
|
20240213,090800,4646192,1222,1222,1222,1222,0
|
|
20240213,090700,4646192,1222,1222,1222,1222,13
|
|
20240213,090600,4630306,1222,1222,1222,1222,0
|
|
20240213,090500,4630306,1222,1222,1222,1222,0
|
|
20240213,090400,4630306,1222,1222,1222,1222,0
|
|
20240213,090300,4630306,1222,1222,1222,1222,5
|
|
20240213,090200,4624196,1216,1216,1216,1216,603
|
|
20240213,090100,3890948,1222,1220,1222,1220,50
|
|
20240213,090000,3829858,1212,1210,1216,1210,3165
|