644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194100,361933510,10960,10960,10960,10960,311
|
|
20240213,194000,361933510,10960,10960,10960,10960,0
|
|
20240213,193900,361933510,10960,10960,10960,10960,0
|
|
20240213,193800,361933510,10960,10960,10960,10960,0
|
|
20240213,193700,361933510,10960,10960,10960,10960,0
|
|
20240213,193600,361933510,10960,10960,10960,10960,0
|
|
20240213,193500,361933510,10960,10960,10960,10960,0
|
|
20240213,193400,361933510,10960,10960,10960,10960,0
|
|
20240213,193300,361933510,10960,10960,10960,10960,0
|
|
20240213,193200,361933510,10960,10960,10960,10960,0
|
|
20240213,193100,361933510,10960,10960,10960,10960,0
|
|
20240213,193000,361933510,10960,10960,10960,10960,0
|
|
20240213,192900,361933510,10960,10960,10960,10960,0
|
|
20240213,192800,361933510,10960,10960,10960,10960,0
|
|
20240213,192700,361933510,10960,10960,10960,10960,0
|
|
20240213,192600,361933510,10960,10960,10960,10960,0
|
|
20240213,192500,361933510,10960,10960,10960,10960,0
|
|
20240213,192400,361933510,10960,10960,10960,10960,0
|
|
20240213,192300,361933510,10960,10960,10960,10960,0
|
|
20240213,192200,361933510,10960,10960,10960,10960,0
|
|
20240213,192100,361933510,10960,10960,10960,10960,0
|
|
20240213,192000,361933510,10960,10960,10960,10960,0
|
|
20240213,191900,361933510,10960,10960,10960,10960,0
|
|
20240213,191800,361933510,10960,10960,10960,10960,0
|
|
20240213,191700,361933510,10960,10960,10960,10960,0
|
|
20240213,191600,361933510,10960,10960,10960,10960,0
|
|
20240213,191500,361933510,10960,10960,10960,10960,0
|
|
20240213,191400,361933510,10960,10960,10960,10960,0
|
|
20240213,191300,361933510,10960,10960,10960,10960,0
|
|
20240213,191200,361933510,10960,10960,10960,10960,0
|
|
20240213,191100,361933510,10960,10960,10960,10960,311
|
|
20240213,191000,361933510,10960,10960,10960,10960,0
|
|
20240213,190900,361933510,10960,10960,10960,10960,0
|
|
20240213,190800,361933510,10960,10960,10960,10960,0
|
|
20240213,190700,361933510,10960,10960,10960,10960,0
|
|
20240213,190600,361933510,10960,10960,10960,10960,0
|
|
20240213,190500,361933510,10960,10960,10960,10960,0
|
|
20240213,190400,361933510,10960,10960,10960,10960,0
|
|
20240213,190300,361933510,10960,10960,10960,10960,0
|
|
20240213,190200,361933510,10960,10960,10960,10960,0
|
|
20240213,190100,361933510,10960,10960,10960,10960,0
|
|
20240213,190000,361933510,10960,10960,10960,10960,0
|
|
20240213,185900,361933510,10960,10960,10960,10960,0
|
|
20240213,185800,361933510,10960,10960,10960,10960,0
|
|
20240213,185700,361933510,10960,10960,10960,10960,0
|
|
20240213,185600,361933510,10960,10960,10960,10960,0
|
|
20240213,185500,361933510,10960,10960,10960,10960,0
|
|
20240213,185400,361933510,10960,10960,10960,10960,0
|
|
20240213,185300,361933510,10960,10960,10960,10960,0
|
|
20240213,185200,361933510,10960,10960,10960,10960,0
|
|
20240213,185100,361933510,10960,10960,10960,10960,0
|
|
20240213,185000,361933510,10960,10960,10960,10960,0
|
|
20240213,184900,361933510,10960,10960,10960,10960,0
|
|
20240213,184800,361933510,10960,10960,10960,10960,0
|
|
20240213,184700,361933510,10960,10960,10960,10960,0
|
|
20240213,184600,361933510,10960,10960,10960,10960,0
|
|
20240213,184500,361933510,10960,10960,10960,10960,0
|
|
20240213,184400,361933510,10960,10960,10960,10960,0
|
|
20240213,184300,361933510,10960,10960,10960,10960,0
|
|
20240213,184200,361933510,10960,10960,10960,10960,0
|
|
20240213,184100,361933510,10960,10960,10960,10960,311
|
|
20240213,184000,361933510,10960,10960,10960,10960,0
|
|
20240213,183900,361933510,10960,10960,10960,10960,0
|
|
20240213,183800,361933510,10960,10960,10960,10960,0
|
|
20240213,183700,361933510,10960,10960,10960,10960,0
|
|
20240213,183600,361933510,10960,10960,10960,10960,0
|
|
20240213,183500,361933510,10960,10960,10960,10960,0
|
|
20240213,183400,361933510,10960,10960,10960,10960,0
|
|
20240213,183300,361933510,10960,10960,10960,10960,0
|
|
20240213,183200,361933510,10960,10960,10960,10960,0
|
|
20240213,183100,361933510,10960,10960,10960,10960,0
|
|
20240213,183000,361933510,10960,10960,10960,10960,0
|
|
20240213,182900,361933510,10960,10960,10960,10960,0
|
|
20240213,182800,361933510,10960,10960,10960,10960,0
|
|
20240213,182700,361933510,10960,10960,10960,10960,0
|
|
20240213,182600,361933510,10960,10960,10960,10960,0
|
|
20240213,182500,361933510,10960,10960,10960,10960,0
|
|
20240213,182400,361933510,10960,10960,10960,10960,0
|
|
20240213,182300,361933510,10960,10960,10960,10960,0
|
|
20240213,182200,361933510,10960,10960,10960,10960,0
|
|
20240213,182100,361933510,10960,10960,10960,10960,0
|
|
20240213,182000,361933510,10960,10960,10960,10960,0
|
|
20240213,181900,361933510,10960,10960,10960,10960,0
|
|
20240213,181800,361933510,10960,10960,10960,10960,0
|
|
20240213,181700,361933510,10960,10960,10960,10960,0
|
|
20240213,181600,361933510,10960,10960,10960,10960,0
|
|
20240213,181500,361933510,10960,10960,10960,10960,0
|
|
20240213,181400,361933510,10960,10960,10960,10960,0
|
|
20240213,181300,361933510,10960,10960,10960,10960,0
|
|
20240213,181200,361933510,10960,10960,10960,10960,0
|
|
20240213,181100,361933510,10960,10960,10960,10960,311
|
|
20240213,181000,361933510,10960,10960,10960,10960,0
|
|
20240213,180900,361933510,10960,10960,10960,10960,0
|
|
20240213,180800,361933510,10960,10960,10960,10960,0
|
|
20240213,180700,361933510,10960,10960,10960,10960,0
|
|
20240213,180600,361933510,10960,10960,10960,10960,0
|
|
20240213,180500,361933510,10960,10960,10960,10960,0
|
|
20240213,180400,361933510,10960,10960,10960,10960,0
|
|
20240213,180300,361933510,10960,10960,10960,10960,0
|
|
20240213,180200,361933510,10960,10960,10960,10960,0
|
|
20240213,180100,361933510,10960,10960,10960,10960,0
|
|
20240213,180000,361933510,10960,10960,10960,10960,0
|
|
20240213,175900,361933510,10960,10960,10960,10960,0
|
|
20240213,175800,361933510,10960,10960,10960,10960,0
|
|
20240213,175700,361933510,10960,10960,10960,10960,0
|
|
20240213,175600,361933510,10960,10960,10960,10960,0
|
|
20240213,175500,361933510,10960,10960,10960,10960,0
|
|
20240213,175400,361933510,10960,10960,10960,10960,0
|
|
20240213,175300,361933510,10960,10960,10960,10960,0
|
|
20240213,175200,361933510,10960,10960,10960,10960,0
|
|
20240213,175100,361933510,10960,10960,10960,10960,0
|
|
20240213,175000,361933510,10960,10960,10960,10960,0
|
|
20240213,174900,361933510,10960,10960,10960,10960,0
|
|
20240213,174800,361933510,10960,10960,10960,10960,0
|
|
20240213,174700,361933510,10960,10960,10960,10960,0
|
|
20240213,174600,361933510,10960,10960,10960,10960,0
|
|
20240213,174500,361933510,10960,10960,10960,10960,0
|
|
20240213,174400,361933510,10960,10960,10960,10960,0
|
|
20240213,174300,361933510,10960,10960,10960,10960,0
|
|
20240213,174200,361933510,10960,10960,10960,10960,0
|
|
20240213,174100,361933510,10960,10960,10960,10960,311
|
|
20240213,174000,361933510,10960,10960,10960,10960,0
|
|
20240213,173900,361933510,10960,10960,10960,10960,0
|
|
20240213,173800,361933510,10960,10960,10960,10960,0
|
|
20240213,173700,361933510,10960,10960,10960,10960,0
|
|
20240213,173600,361933510,10960,10960,10960,10960,0
|
|
20240213,173500,361933510,10960,10960,10960,10960,0
|
|
20240213,173400,361933510,10960,10960,10960,10960,0
|
|
20240213,173300,361933510,10960,10960,10960,10960,0
|
|
20240213,173200,361933510,10960,10960,10960,10960,0
|
|
20240213,173100,361933510,10960,10960,10960,10960,0
|
|
20240213,173000,361933510,10960,10960,10960,10960,0
|
|
20240213,172900,361933510,10960,10960,10960,10960,0
|
|
20240213,172800,361933510,10960,10960,10960,10960,0
|
|
20240213,172700,361933510,10960,10960,10960,10960,0
|
|
20240213,172600,361933510,10960,10960,10960,10960,0
|
|
20240213,172500,361933510,10960,10960,10960,10960,0
|
|
20240213,172400,361933510,10960,10960,10960,10960,0
|
|
20240213,172300,361933510,10960,10960,10960,10960,0
|
|
20240213,172200,361933510,10960,10960,10960,10960,0
|
|
20240213,172100,361933510,10960,10960,10960,10960,0
|
|
20240213,172000,361933510,10960,10960,10960,10960,0
|
|
20240213,171900,361933510,10960,10960,10960,10960,0
|
|
20240213,171800,361933510,10960,10960,10960,10960,0
|
|
20240213,171700,361933510,10960,10960,10960,10960,0
|
|
20240213,171600,361933510,10960,10960,10960,10960,0
|
|
20240213,171500,361933510,10960,10960,10960,10960,0
|
|
20240213,171400,361933510,10960,10960,10960,10960,0
|
|
20240213,171300,361933510,10960,10960,10960,10960,0
|
|
20240213,171200,361933510,10960,10960,10960,10960,0
|
|
20240213,171100,361933510,10960,10960,10960,10960,311
|
|
20240213,171000,361933510,10960,10960,10960,10960,0
|
|
20240213,170900,361933510,10960,10960,10960,10960,0
|
|
20240213,170800,361933510,10960,10960,10960,10960,0
|
|
20240213,170700,361933510,10960,10960,10960,10960,0
|
|
20240213,170600,361933510,10960,10960,10960,10960,0
|
|
20240213,170500,361933510,10960,10960,10960,10960,0
|
|
20240213,170400,361933510,10960,10960,10960,10960,0
|
|
20240213,170300,361933510,10960,10960,10960,10960,0
|
|
20240213,170200,361933510,10960,10960,10960,10960,0
|
|
20240213,170100,361933510,10960,10960,10960,10960,0
|
|
20240213,170000,361933510,10960,10960,10960,10960,0
|
|
20240213,165900,361933510,10960,10960,10960,10960,0
|
|
20240213,165800,361933510,10960,10960,10960,10960,0
|
|
20240213,165700,361933510,10960,10960,10960,10960,0
|
|
20240213,165600,361933510,10960,10960,10960,10960,0
|
|
20240213,165500,361933510,10960,10960,10960,10960,0
|
|
20240213,165400,361933510,10960,10960,10960,10960,0
|
|
20240213,165300,361933510,10960,10960,10960,10960,0
|
|
20240213,165200,361933510,10960,10960,10960,10960,0
|
|
20240213,165100,361933510,10960,10960,10960,10960,0
|
|
20240213,165000,361933510,10960,10960,10960,10960,0
|
|
20240213,164900,361933510,10960,10960,10960,10960,0
|
|
20240213,164800,361933510,10960,10960,10960,10960,0
|
|
20240213,164700,361933510,10960,10960,10960,10960,0
|
|
20240213,164600,361933510,10960,10960,10960,10960,0
|
|
20240213,164500,361933510,10960,10960,10960,10960,0
|
|
20240213,164400,361933510,10960,10960,10960,10960,0
|
|
20240213,164300,361933510,10960,10960,10960,10960,0
|
|
20240213,164200,361933510,10960,10960,10960,10960,0
|
|
20240213,164100,361933510,10960,10960,10960,10960,311
|
|
20240213,164000,361933510,10960,10960,10960,10960,0
|
|
20240213,163900,361933510,10960,10960,10960,10960,0
|
|
20240213,163800,361933510,10960,10960,10960,10960,0
|
|
20240213,163700,361933510,10960,10960,10960,10960,0
|
|
20240213,163600,361933510,10960,10960,10960,10960,0
|
|
20240213,163500,361933510,10960,10960,10960,10960,0
|
|
20240213,163400,361933510,10960,10960,10960,10960,0
|
|
20240213,163300,361933510,10960,10960,10960,10960,0
|
|
20240213,163200,361933510,10960,10960,10960,10960,0
|
|
20240213,163100,361933510,10960,10960,10960,10960,0
|
|
20240213,163000,361933510,10960,10960,10960,10960,0
|
|
20240213,162900,361933510,10960,10960,10960,10960,0
|
|
20240213,162800,361933510,10960,10960,10960,10960,0
|
|
20240213,162700,361933510,10960,10960,10960,10960,0
|
|
20240213,162600,361933510,10960,10960,10960,10960,0
|
|
20240213,162500,361933510,10960,10960,10960,10960,0
|
|
20240213,162400,361933510,10960,10960,10960,10960,0
|
|
20240213,162300,361933510,10960,10960,10960,10960,0
|
|
20240213,162200,361933510,10960,10960,10960,10960,0
|
|
20240213,162100,361933510,10960,10960,10960,10960,0
|
|
20240213,162000,361933510,10960,10960,10960,10960,0
|
|
20240213,161900,361933510,10960,10960,10960,10960,0
|
|
20240213,161800,361933510,10960,10960,10960,10960,0
|
|
20240213,161700,361933510,10960,10960,10960,10960,0
|
|
20240213,161600,361933510,10960,10960,10960,10960,0
|
|
20240213,161500,361933510,10960,10960,10960,10960,0
|
|
20240213,161400,361933510,10960,10960,10960,10960,0
|
|
20240213,161300,361933510,10960,10960,10960,10960,0
|
|
20240213,161200,361933510,10960,10960,10960,10960,0
|
|
20240213,161100,361933510,10960,10960,10960,10960,311
|
|
20240213,161000,361933510,10960,10960,10960,10960,0
|
|
20240213,160900,361933510,10960,10960,10960,10960,0
|
|
20240213,160800,361933510,10960,10960,10960,10960,0
|
|
20240213,160700,361933510,10960,10960,10960,10960,0
|
|
20240213,160600,361933510,10960,10960,10960,10960,0
|
|
20240213,160500,361933510,10960,10960,10960,10960,0
|
|
20240213,160400,361933510,10960,10960,10960,10960,0
|
|
20240213,160300,361933510,10960,10960,10960,10960,0
|
|
20240213,160200,361933510,10960,10960,10960,10960,0
|
|
20240213,160100,361933510,10960,10960,10960,10960,0
|
|
20240213,160000,361933510,10960,10960,10960,10960,0
|
|
20240213,155900,361933510,10960,10960,10960,10960,0
|
|
20240213,155800,361933510,10960,10960,10960,10960,0
|
|
20240213,155700,361933510,10960,10960,10960,10960,0
|
|
20240213,155600,361933510,10960,10960,10960,10960,0
|
|
20240213,155500,361933510,10960,10960,10960,10960,0
|
|
20240213,155400,361933510,10960,10960,10960,10960,0
|
|
20240213,155300,361933510,10960,10960,10960,10960,0
|
|
20240213,155200,361933510,10960,10960,10960,10960,0
|
|
20240213,155100,361933510,10960,10960,10960,10960,0
|
|
20240213,155000,361933510,10960,10960,10960,10960,0
|
|
20240213,154900,361933510,10960,10960,10960,10960,0
|
|
20240213,154800,361933510,10960,10960,10960,10960,0
|
|
20240213,154700,361933510,10960,10960,10960,10960,0
|
|
20240213,154600,361933510,10960,10960,10960,10960,0
|
|
20240213,154500,361933510,10960,10960,10960,10960,0
|
|
20240213,154400,361933510,10960,10960,10960,10960,0
|
|
20240213,154300,361933510,10960,10960,10960,10960,0
|
|
20240213,154200,361933510,10960,10960,10960,10960,0
|
|
20240213,154100,361933510,10960,10960,10960,10960,311
|
|
20240213,154000,361933510,10960,10960,10960,10960,0
|
|
20240213,153900,361933510,10960,10960,10960,10960,0
|
|
20240213,153800,361933510,10960,10960,10960,10960,0
|
|
20240213,153700,361933510,10960,10960,10960,10960,0
|
|
20240213,153600,361933510,10960,10960,10960,10960,0
|
|
20240213,153500,361933510,10960,10960,10960,10960,0
|
|
20240213,153400,361933510,10960,10960,10960,10960,0
|
|
20240213,153300,361933510,10960,10960,10960,10960,0
|
|
20240213,153200,361933510,10960,10960,10960,10960,0
|
|
20240213,153100,361933510,10960,10960,10960,10960,0
|
|
20240213,153000,361933510,10960,10960,10960,10960,311
|
|
20240213,152900,358524950,10990,10990,10990,10990,0
|
|
20240213,152800,358524950,10990,10990,10990,10990,0
|
|
20240213,152700,358524950,10990,10990,10990,10990,0
|
|
20240213,152600,358524950,10990,10990,10990,10990,0
|
|
20240213,152500,358524950,10990,10990,10990,10990,0
|
|
20240213,152400,358524950,10990,10990,10990,10990,0
|
|
20240213,152300,358524950,10990,10990,10990,10990,0
|
|
20240213,152200,358524950,10990,10990,10990,10990,0
|
|
20240213,152100,358524950,10990,10990,10990,10990,0
|
|
20240213,152000,358524950,10990,10990,10990,10990,0
|
|
20240213,151900,358524950,10990,10990,10990,10960,73
|
|
20240213,151800,357722920,10950,10990,10990,10950,13
|
|
20240213,151700,357580370,10990,10990,10990,10990,0
|
|
20240213,151600,357580370,10990,10990,10990,10990,63
|
|
20240213,151500,356888000,10970,10970,10970,10970,0
|
|
20240213,151400,356888000,10970,10970,10970,10970,5
|
|
20240213,151300,356833150,10970,10970,10970,10970,5
|
|
20240213,151200,356778300,10970,10950,10970,10950,185
|
|
20240213,151100,354749010,10950,10950,10950,10950,92
|
|
20240213,151000,353741610,10950,10950,10950,10950,71
|
|
20240213,150900,352964160,10970,10980,10980,10950,367
|
|
20240213,150800,348939190,10970,10970,10970,10970,0
|
|
20240213,150700,348939190,10970,10970,10980,10970,236
|
|
20240213,150600,346348530,10980,10970,10980,10960,396
|
|
20240213,150500,342007520,11000,10970,11000,10970,160
|
|
20240213,150400,340248300,10970,10970,10970,10970,57
|
|
20240213,150300,339623010,10960,10960,10960,10960,0
|
|
20240213,150200,339623010,10960,10980,10980,10960,180
|
|
20240213,150100,337648020,10980,11000,11000,10980,18
|
|
20240213,150000,337450180,11000,11000,11000,11000,0
|
|
20240213,145900,337450180,11000,11010,11010,10950,653
|
|
20240213,145800,330278120,11020,10990,11020,10990,121
|
|
20240213,145700,328948300,10990,11000,11000,10990,320
|
|
20240213,145600,325431490,11000,11000,11000,11000,144
|
|
20240213,145500,323847490,11010,11010,11010,11010,2
|
|
20240213,145400,323825470,10980,10990,11010,10980,407
|
|
20240213,145300,319350590,10990,11020,11020,10990,600
|
|
20240213,145200,312752310,11020,11020,11020,11020,0
|
|
20240213,145100,312752310,11020,11020,11020,11020,45
|
|
20240213,145000,312256410,11010,11010,11010,11010,0
|
|
20240213,144900,312256410,11010,11010,11010,11010,10
|
|
20240213,144800,312146310,11010,11010,11010,11010,59
|
|
20240213,144700,311496720,11010,11040,11040,11010,1030
|
|
20240213,144600,300150430,11050,11050,11050,11050,1
|
|
20240213,144500,300139380,11040,11040,11040,11040,26
|
|
20240213,144400,299852340,11050,11050,11050,11050,0
|
|
20240213,144300,299852340,11050,11050,11050,11050,2
|
|
20240213,144200,299830240,11050,11060,11060,11050,96
|
|
20240213,144100,298769030,11050,11060,11060,11050,20
|
|
20240213,144000,298547970,11060,11070,11070,11060,25
|
|
20240213,143900,298271250,11080,11080,11080,11080,0
|
|
20240213,143800,298271250,11080,11080,11080,11080,0
|
|
20240213,143700,298271250,11080,11080,11080,11080,0
|
|
20240213,143600,298271250,11080,11080,11080,11080,2
|
|
20240213,143500,298249090,11080,11080,11080,11080,0
|
|
20240213,143400,298249090,11080,11080,11080,11080,1
|
|
20240213,143300,298238010,11090,11090,11090,11090,2
|
|
20240213,143200,298215830,11060,11060,11060,11060,0
|
|
20240213,143100,298215830,11060,11060,11060,11060,8
|
|
20240213,143000,298127350,11090,11090,11090,11090,10
|
|
20240213,142900,298016450,11100,11070,11100,11070,6
|
|
20240213,142800,297949970,11070,11070,11070,11070,180
|
|
20240213,142700,295957370,11100,11100,11100,11100,10
|
|
20240213,142600,295846370,11100,11100,11100,11100,0
|
|
20240213,142500,295846370,11100,11100,11100,11100,50
|
|
20240213,142400,295291370,11100,11100,11100,11100,0
|
|
20240213,142300,295291370,11100,11100,11100,11100,0
|
|
20240213,142200,295291370,11100,11100,11100,11100,0
|
|
20240213,142100,295291370,11100,11100,11100,11100,1
|
|
20240213,142000,295280270,11090,11090,11090,11090,0
|
|
20240213,141900,295280270,11090,11080,11090,11070,30
|
|
20240213,141800,294947910,11080,11080,11080,11080,80
|
|
20240213,141700,294061510,11100,11100,11100,11100,5
|
|
20240213,141600,294006010,11100,11100,11100,11100,5
|
|
20240213,141500,293950510,11100,11100,11100,11100,1
|
|
20240213,141400,293939410,11080,11080,11080,11080,0
|
|
20240213,141300,293939410,11080,11070,11100,11070,14
|
|
20240213,141200,293784260,11070,11080,11080,11060,11
|
|
20240213,141100,293662480,11060,11100,11100,11060,101
|
|
20240213,141000,292544430,11070,11070,11070,11070,0
|
|
20240213,140900,292544430,11070,11070,11070,11070,0
|
|
20240213,140800,292544430,11070,11070,11070,11070,0
|
|
20240213,140700,292544430,11070,11070,11070,11070,0
|
|
20240213,140600,292544430,11070,11070,11070,11070,0
|
|
20240213,140500,292544430,11070,11060,11070,11060,63
|
|
20240213,140400,291847600,11060,11060,11060,11060,12
|
|
20240213,140300,291714880,11060,11060,11060,11060,19
|
|
20240213,140200,291504740,11060,11070,11070,11060,10
|
|
20240213,140100,291394080,11080,11080,11080,11080,0
|
|
20240213,140000,291394080,11080,11080,11080,11080,0
|
|
20240213,135900,291394080,11080,11080,11080,11080,0
|
|
20240213,135800,291394080,11080,11080,11080,11080,31
|
|
20240213,135700,291050600,11090,11100,11100,11090,414
|
|
20240213,135600,286459110,11100,11100,11100,11100,0
|
|
20240213,135500,286459110,11100,11100,11100,11100,0
|
|
20240213,135400,286459110,11100,11100,11100,11100,0
|
|
20240213,135300,286459110,11100,11100,11100,11100,7
|
|
20240213,135200,286381410,11100,11100,11100,11100,0
|
|
20240213,135100,286381410,11100,11100,11100,11100,9
|
|
20240213,135000,286281510,11120,11120,11120,11120,0
|
|
20240213,134900,286281510,11120,11120,11120,11120,0
|
|
20240213,134800,286281510,11120,11120,11120,11120,0
|
|
20240213,134700,286281510,11120,11120,11120,11120,1
|
|
20240213,134600,286270390,11120,11120,11120,11120,20
|
|
20240213,134500,286047990,11100,11100,11100,11100,80
|
|
20240213,134400,285159990,11110,11110,11110,11110,0
|
|
20240213,134300,285159990,11110,11110,11110,11110,0
|
|
20240213,134200,285159990,11110,11110,11110,11110,9
|
|
20240213,134100,285060000,11110,11110,11110,11110,2
|
|
20240213,134000,285037780,11110,11110,11110,11110,0
|
|
20240213,133900,285037780,11110,11110,11110,11110,3
|
|
20240213,133800,285004450,11120,11120,11120,11120,0
|
|
20240213,133700,285004450,11120,11120,11120,11120,0
|
|
20240213,133600,285004450,11120,11120,11120,11120,33
|
|
20240213,133500,284637490,11120,11120,11120,11120,0
|
|
20240213,133400,284637490,11120,11120,11120,11120,0
|
|
20240213,133300,284637490,11120,11120,11120,11120,0
|
|
20240213,133200,284637490,11120,11120,11120,11120,0
|
|
20240213,133100,284637490,11120,11120,11120,11120,0
|
|
20240213,133000,284637490,11120,11120,11120,11120,1
|
|
20240213,132900,284626370,11120,11120,11120,11120,0
|
|
20240213,132800,284626370,11120,11120,11120,11120,0
|
|
20240213,132700,284626370,11120,11120,11120,11120,8
|
|
20240213,132600,284537410,11090,11090,11090,11090,181
|
|
20240213,132500,282530120,11080,11080,11080,11080,90
|
|
20240213,132400,281532920,11080,11100,11100,11070,424
|
|
20240213,132300,276833720,11100,11100,11100,11100,100
|
|
20240213,132200,275723720,11120,11120,11120,11120,0
|
|
20240213,132100,275723720,11120,11120,11120,11120,0
|
|
20240213,132000,275723720,11120,11120,11120,11120,0
|
|
20240213,131900,275723720,11120,11120,11120,11120,0
|
|
20240213,131800,275723720,11120,11120,11120,11120,0
|
|
20240213,131700,275723720,11120,11120,11120,11120,1
|
|
20240213,131600,275712600,11110,11110,11110,11110,0
|
|
20240213,131500,275712600,11110,11110,11110,11110,15
|
|
20240213,131400,275545950,11120,11080,11120,11070,510
|
|
20240213,131300,269894930,11110,11110,11110,11110,0
|
|
20240213,131200,269894930,11110,11080,11110,11080,4
|
|
20240213,131100,269850550,11110,11110,11110,11110,0
|
|
20240213,131000,269850550,11110,11110,11110,11110,1
|
|
20240213,130900,269839440,11120,11110,11120,11060,655
|
|
20240213,130800,262569320,11130,11130,11130,11130,0
|
|
20240213,130700,262569320,11130,11130,11130,11130,0
|
|
20240213,130600,262569320,11130,11130,11130,11130,0
|
|
20240213,130500,262569320,11130,11130,11130,11130,0
|
|
20240213,130400,262569320,11130,11130,11130,11130,0
|
|
20240213,130300,262569320,11130,11130,11130,11130,0
|
|
20240213,130200,262569320,11130,11130,11130,11130,24
|
|
20240213,130100,262302200,11100,11100,11100,11100,0
|
|
20240213,130000,262302200,11100,11100,11100,11100,0
|
|
20240213,125900,262302200,11100,11100,11100,11100,49
|
|
20240213,125800,261758300,11100,11100,11100,11100,10
|
|
20240213,125700,261647300,11120,11120,11120,11120,1
|
|
20240213,125600,261636180,11120,11120,11120,11120,1
|
|
20240213,125500,261625060,11130,11130,11130,11130,49
|
|
20240213,125400,261079690,11130,11130,11130,11130,0
|
|
20240213,125300,261079690,11130,11130,11130,11130,1
|
|
20240213,125200,261068560,11130,11130,11130,11130,0
|
|
20240213,125100,261068560,11130,11130,11130,11130,1
|
|
20240213,125000,261057430,11120,11120,11120,11120,20
|
|
20240213,124900,260835030,11130,11130,11130,11130,1
|
|
20240213,124800,260823900,11120,11120,11120,11120,0
|
|
20240213,124700,260823900,11120,11120,11120,11120,0
|
|
20240213,124600,260823900,11120,11120,11120,11120,1
|
|
20240213,124500,260812780,11120,11120,11120,11120,1
|
|
20240213,124400,260801660,11120,11120,11120,11120,38
|
|
20240213,124300,260379100,11100,11100,11100,11100,0
|
|
20240213,124200,260379100,11100,11100,11100,11100,2
|
|
20240213,124100,260356900,11100,11100,11100,11100,1
|
|
20240213,124000,260345800,11100,11120,11120,11100,68
|
|
20240213,123900,259589700,11130,11100,11130,11100,3
|
|
20240213,123800,259556350,11100,11070,11130,11070,43
|
|
20240213,123700,259080250,11130,11130,11130,11130,2
|
|
20240213,123600,259057990,11130,11090,11130,11090,2
|
|
20240213,123500,259035770,11070,11070,11070,11070,187
|
|
20240213,123400,256965680,11070,11070,11070,11070,57
|
|
20240213,123300,256334690,11080,11080,11080,11080,30
|
|
20240213,123200,256002290,11080,11080,11080,11080,77
|
|
20240213,123100,255149130,11080,11110,11110,11080,1023
|
|
20240213,123000,243805870,11110,11120,11120,11110,208
|
|
20240213,122900,241494000,11130,11140,11140,11130,112
|
|
20240213,122800,240247400,11140,11140,11140,11140,120
|
|
20240213,122700,238910600,11150,11150,11150,11150,24
|
|
20240213,122600,238643000,11150,11150,11150,11150,0
|
|
20240213,122500,238643000,11150,11150,11150,11150,11
|
|
20240213,122400,238520350,11150,11150,11150,11150,0
|
|
20240213,122300,238520350,11150,11150,11150,11150,116
|
|
20240213,122200,237226950,11160,11160,11160,11160,21
|
|
20240213,122100,236992590,11140,11140,11140,11140,0
|
|
20240213,122000,236992590,11140,11140,11140,11140,1
|
|
20240213,121900,236981450,11160,11160,11160,11160,18
|
|
20240213,121800,236780570,11140,11140,11140,11140,2
|
|
20240213,121700,236758290,11160,11160,11160,11160,5
|
|
20240213,121600,236702490,11160,11160,11160,11160,0
|
|
20240213,121500,236702490,11160,11160,11160,11160,3
|
|
20240213,121400,236669010,11160,11160,11160,11160,20
|
|
20240213,121300,236445810,11160,11160,11160,11160,0
|
|
20240213,121200,236445810,11160,11140,11160,11140,3
|
|
20240213,121100,236412350,11160,11160,11160,11160,1
|
|
20240213,121000,236401190,11160,11140,11160,11140,8
|
|
20240213,120900,236311930,11160,11140,11160,11120,4
|
|
20240213,120800,236267350,11160,11160,11160,11160,0
|
|
20240213,120700,236267350,11160,11160,11160,11160,35
|
|
20240213,120600,235876750,11130,11160,11160,11130,78
|
|
20240213,120500,235008340,11160,11140,11160,11140,27
|
|
20240213,120400,234707140,11160,11160,11160,11160,0
|
|
20240213,120300,234707140,11160,11160,11160,11160,0
|
|
20240213,120200,234707140,11160,11160,11160,11160,0
|
|
20240213,120100,234707140,11160,11160,11160,11160,20
|
|
20240213,120000,234483940,11160,11160,11160,11160,0
|
|
20240213,115900,234483940,11160,11130,11160,11130,18
|
|
20240213,115800,234283530,11130,11090,11130,11090,336
|
|
20240213,115700,230548100,11110,11100,11110,11100,161
|
|
20240213,115600,228759790,11100,11100,11100,11100,6
|
|
20240213,115500,228693190,11100,11100,11100,11100,0
|
|
20240213,115400,228693190,11100,11100,11100,11100,1
|
|
20240213,115300,228682090,11100,11100,11100,11100,40
|
|
20240213,115200,228238090,11100,11100,11100,11100,0
|
|
20240213,115100,228238090,11100,11100,11100,11100,0
|
|
20240213,115000,228238090,11100,11100,11100,11100,20
|
|
20240213,114900,228016090,11100,11100,11100,11100,0
|
|
20240213,114800,228016090,11100,11100,11100,11100,104
|
|
20240213,114700,226861690,11100,11100,11100,11100,2
|
|
20240213,114600,226839490,11070,11070,11070,11070,0
|
|
20240213,114500,226839490,11070,11070,11070,11070,40
|
|
20240213,114400,226396690,11100,11100,11100,11100,14
|
|
20240213,114300,226241290,11080,11080,11080,11080,0
|
|
20240213,114200,226241290,11080,11080,11080,11080,546
|
|
20240213,114100,220191610,11070,11070,11070,11070,500
|
|
20240213,114000,214656610,11070,11070,11070,11070,1
|
|
20240213,113900,214645540,11070,11070,11070,11070,0
|
|
20240213,113800,214645540,11070,11070,11070,11070,0
|
|
20240213,113700,214645540,11070,11070,11070,11070,3
|
|
20240213,113600,214612330,11040,11040,11040,11040,690
|
|
20240213,113500,206994730,11040,11040,11040,11040,2
|
|
20240213,113400,206972650,11040,11040,11040,11040,10
|
|
20240213,113300,206862250,11040,11040,11040,11040,4
|
|
20240213,113200,206818090,11040,11040,11040,11040,46
|
|
20240213,113100,206310250,11040,11040,11040,11040,10
|
|
20240213,113000,206199850,11040,11040,11040,11040,0
|
|
20240213,112900,206199850,11040,11040,11040,11040,0
|
|
20240213,112800,206199850,11040,11040,11040,11040,9
|
|
20240213,112700,206100490,11040,11040,11040,11040,0
|
|
20240213,112600,206100490,11040,11020,11040,11010,81
|
|
20240213,112500,205208270,11020,11020,11030,11020,72
|
|
20240213,112400,204414730,11030,11030,11030,11020,105
|
|
20240213,112300,203256700,11040,11040,11040,11040,223
|
|
20240213,112200,200794780,11040,11060,11060,11040,44
|
|
20240213,112100,200308610,11050,11050,11050,11050,13
|
|
20240213,112000,200164960,11050,11050,11050,11050,13
|
|
20240213,111900,200021310,11060,11050,11060,11050,14
|
|
20240213,111800,199866600,11050,11050,11050,11050,71
|
|
20240213,111700,199082050,11050,11060,11060,11050,198
|
|
20240213,111600,196892200,11060,11060,11070,11060,22
|
|
20240213,111500,196648830,11070,11070,11070,11070,0
|
|
20240213,111400,196648830,11070,11070,11070,11070,80
|
|
20240213,111300,195763230,11070,11070,11080,11070,8
|
|
20240213,111200,195674660,11070,11070,11070,11070,3
|
|
20240213,111100,195641450,11060,11070,11070,11060,61
|
|
20240213,111000,194966200,11070,11070,11070,11070,0
|
|
20240213,110900,194966200,11070,11070,11070,11070,170
|
|
20240213,110800,193084300,11080,11080,11080,11080,0
|
|
20240213,110700,193084300,11080,11080,11080,11080,1
|
|
20240213,110600,193073220,11080,11080,11080,11080,3
|
|
20240213,110500,193039980,11080,11080,11080,11080,21
|
|
20240213,110400,192807300,11070,11080,11080,11070,198
|
|
20240213,110300,190614460,11080,11080,11080,11080,0
|
|
20240213,110200,190614460,11080,11080,11080,11080,0
|
|
20240213,110100,190614460,11080,11080,11080,11080,8
|
|
20240213,110000,190525820,11100,11100,11100,11100,30
|
|
20240213,105900,190192820,11100,11100,11100,11100,30
|
|
20240213,105800,189859820,11100,11100,11100,11100,50
|
|
20240213,105700,189304820,11090,11090,11090,11090,1
|
|
20240213,105600,189293730,11090,11090,11090,11090,81
|
|
20240213,105500,188395440,11090,11090,11090,11090,18
|
|
20240213,105400,188195820,11090,11090,11090,11090,0
|
|
20240213,105300,188195820,11090,11100,11100,11090,70
|
|
20240213,105200,187418990,11110,11110,11110,11110,11
|
|
20240213,105100,187296780,11110,11110,11110,11110,15
|
|
20240213,105000,187130130,11100,11100,11100,11100,2
|
|
20240213,104900,187107930,11100,11100,11100,11100,7
|
|
20240213,104800,187030230,11100,11100,11100,11100,0
|
|
20240213,104700,187030230,11100,11110,11110,11100,2
|
|
20240213,104600,187008020,11100,11100,11100,11100,15
|
|
20240213,104500,186841520,11100,11050,11100,11050,71
|
|
20240213,104400,186056920,11060,11060,11060,11060,1
|
|
20240213,104300,186045860,11040,11050,11050,11040,26
|
|
20240213,104200,185758660,11120,11120,11120,11120,0
|
|
20240213,104100,185758660,11120,11120,11120,11120,0
|
|
20240213,104000,185758660,11120,11040,11120,11040,4
|
|
20240213,103900,185714280,11110,11120,11120,11000,1695
|
|
20240213,103800,166970670,11130,11130,11130,11130,5
|
|
20240213,103700,166915020,11130,11130,11130,11130,0
|
|
20240213,103600,166915020,11130,11130,11130,11130,11
|
|
20240213,103500,166792590,11140,11140,11150,11140,45
|
|
20240213,103400,166291090,11140,11140,11140,11140,1
|
|
20240213,103300,166279950,11150,11150,11150,11150,13
|
|
20240213,103200,166135000,11160,11160,11160,11160,0
|
|
20240213,103100,166135000,11160,11160,11160,11160,5
|
|
20240213,103000,166079200,11160,11160,11160,11160,174
|
|
20240213,102900,164137360,11160,11160,11160,11160,0
|
|
20240213,102800,164137360,11160,11160,11160,11160,212
|
|
20240213,102700,161771440,11170,11090,11170,11090,21
|
|
20240213,102600,161537900,11120,11100,11120,11100,2
|
|
20240213,102500,161515680,11090,11090,11090,11090,200
|
|
20240213,102400,159297680,11090,11090,11100,11090,336
|
|
20240213,102300,155571390,11080,11090,11090,11080,7
|
|
20240213,102200,155493800,11090,11090,11090,11090,0
|
|
20240213,102100,155493800,11090,11090,11090,11090,20
|
|
20240213,102000,155272000,11090,11090,11090,11090,13
|
|
20240213,101900,155127830,11080,11080,11080,11080,10
|
|
20240213,101800,155017030,11080,11090,11090,11080,375
|
|
20240213,101700,150861660,11080,11080,11080,11080,1
|
|
20240213,101600,150850580,11120,11120,11120,11120,20
|
|
20240213,101500,150628180,11110,11110,11130,11080,817
|
|
20240213,101400,141568680,11130,11130,11130,11130,1
|
|
20240213,101300,141557550,11110,11110,11110,11110,89
|
|
20240213,101200,140568760,11110,11110,11110,11110,27
|
|
20240213,101100,140268790,11110,11110,11110,11110,2
|
|
20240213,101000,140246570,11110,11110,11110,11110,47
|
|
20240213,100900,139724400,11110,11110,11110,11110,175
|
|
20240213,100800,137780150,11110,11120,11120,11110,305
|
|
20240213,100700,134390790,11150,11150,11150,11150,28
|
|
20240213,100600,134078590,11180,11180,11180,11180,11
|
|
20240213,100500,133955610,11180,11180,11180,11180,1
|
|
20240213,100400,133944430,11180,11180,11180,11180,0
|
|
20240213,100300,133944430,11180,11170,11180,11170,449
|
|
20240213,100200,128929090,11180,11110,11180,11110,836
|
|
20240213,100100,119633320,11100,11100,11100,11100,252
|
|
20240213,100000,116836120,11100,11100,11100,11090,41
|
|
20240213,095900,116381330,11090,11090,11090,11090,30
|
|
20240213,095800,116048630,11080,11090,11090,11080,294
|
|
20240213,095700,112789170,11100,11100,11100,11100,60
|
|
20240213,095600,112123170,11110,11120,11120,11090,230
|
|
20240213,095500,109569600,11120,11130,11130,11110,94
|
|
20240213,095400,108524070,11130,11120,11130,11120,35
|
|
20240213,095300,108134570,11110,11110,11130,11110,323
|
|
20240213,095200,104544010,11110,11120,11120,11110,8
|
|
20240213,095100,104455120,11090,11130,11130,11090,71
|
|
20240213,095000,103667120,11110,11110,11110,11110,350
|
|
20240213,094900,99778620,11130,11130,11130,11110,232
|
|
20240213,094800,97198580,11160,11140,11160,11140,353
|
|
20240213,094700,93259940,11160,11160,11180,11140,192
|
|
20240213,094600,91119160,11200,11160,11200,11140,56
|
|
20240213,094500,90495050,11160,11160,11200,11160,929
|
|
20240213,094400,80124470,10530,10530,10530,10530,0
|
|
20240213,094300,80124470,10530,11190,11190,10530,2161
|
|
20240213,094200,56559300,11190,11230,11230,11190,1247
|
|
20240213,094100,42572620,11230,11230,11230,11230,0
|
|
20240213,094000,42572620,11230,11230,11230,11230,0
|
|
20240213,093900,42572620,11230,11220,11230,11220,69
|
|
20240213,093800,41798430,11230,11250,11250,11230,64
|
|
20240213,093700,41078810,11250,11250,11250,11250,10
|
|
20240213,093600,40966310,11260,11260,11260,11260,20
|
|
20240213,093500,40741110,11250,11250,11250,11250,2
|
|
20240213,093400,40718610,11240,11240,11240,11240,77
|
|
20240213,093300,39853130,11270,11270,11270,11270,1
|
|
20240213,093200,39841860,11270,11270,11270,11270,0
|
|
20240213,093100,39841860,11270,11270,11270,11270,0
|
|
20240213,093000,39841860,11270,11270,11270,11270,0
|
|
20240213,092900,39841860,11270,11260,11270,11260,2
|
|
20240213,092800,39819330,11240,11240,11240,11240,5
|
|
20240213,092700,39763130,11240,11240,11240,11240,12
|
|
20240213,092600,39628250,11250,11250,11250,11250,23
|
|
20240213,092500,39369500,11260,11270,11270,11260,282
|
|
20240213,092400,36194110,11270,11280,11280,11270,456
|
|
20240213,092300,31053990,11280,11290,11290,11280,144
|
|
20240213,092200,29428790,11290,11290,11290,11290,0
|
|
20240213,092100,29428790,11290,11290,11290,11290,0
|
|
20240213,092000,29428790,11290,11290,11290,11290,0
|
|
20240213,091900,29428790,11290,11280,11290,11280,9
|
|
20240213,091800,29327190,11290,11290,11290,11290,31
|
|
20240213,091700,28977200,11280,11300,11300,11280,207
|
|
20240213,091600,26640070,11340,11340,11340,11340,0
|
|
20240213,091500,26640070,11340,11340,11340,11340,0
|
|
20240213,091400,26640070,11340,11320,11340,11290,102
|
|
20240213,091300,25488240,11330,11330,11330,11330,2
|
|
20240213,091200,25465580,11340,11340,11340,11340,0
|
|
20240213,091100,25465580,11340,11340,11340,11340,1
|
|
20240213,091000,25454240,11340,11340,11340,11340,278
|
|
20240213,090900,22301720,11340,11340,11340,11340,1
|
|
20240213,090800,22290380,11340,11340,11340,11340,0
|
|
20240213,090700,22290380,11340,11340,11340,11340,101
|
|
20240213,090600,21145040,11290,11340,11340,11290,2
|
|
20240213,090500,21122410,11350,11350,11350,11350,1
|
|
20240213,090400,21111060,11290,11350,11350,11290,2
|
|
20240213,090300,21088420,11270,11350,11350,11270,1653
|
|
20240213,090200,2438070,11350,11350,11350,11350,0
|
|
20240213,090100,2438070,11350,11350,11350,11350,0
|
|
20240213,090000,2438070,11350,11280,11350,11280,216
|