650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194700,130113540,11100,11100,11100,11100,271
|
|
20240223,194600,130113540,11100,11100,11100,11100,0
|
|
20240223,194500,130113540,11100,11100,11100,11100,0
|
|
20240223,194400,130113540,11100,11100,11100,11100,0
|
|
20240223,194300,130113540,11100,11100,11100,11100,0
|
|
20240223,194200,130113540,11100,11100,11100,11100,0
|
|
20240223,194100,130113540,11100,11100,11100,11100,0
|
|
20240223,194000,130113540,11100,11100,11100,11100,0
|
|
20240223,193900,130113540,11100,11100,11100,11100,0
|
|
20240223,193800,130113540,11100,11100,11100,11100,0
|
|
20240223,193700,130113540,11100,11100,11100,11100,0
|
|
20240223,193600,130113540,11100,11100,11100,11100,0
|
|
20240223,193500,130113540,11100,11100,11100,11100,0
|
|
20240223,193400,130113540,11100,11100,11100,11100,0
|
|
20240223,193300,130113540,11100,11100,11100,11100,0
|
|
20240223,193200,130113540,11100,11100,11100,11100,0
|
|
20240223,193100,130113540,11100,11100,11100,11100,0
|
|
20240223,193000,130113540,11100,11100,11100,11100,0
|
|
20240223,192900,130113540,11100,11100,11100,11100,0
|
|
20240223,192800,130113540,11100,11100,11100,11100,0
|
|
20240223,192700,130113540,11100,11100,11100,11100,0
|
|
20240223,192600,130113540,11100,11100,11100,11100,0
|
|
20240223,192500,130113540,11100,11100,11100,11100,0
|
|
20240223,192400,130113540,11100,11100,11100,11100,0
|
|
20240223,192300,130113540,11100,11100,11100,11100,0
|
|
20240223,192200,130113540,11100,11100,11100,11100,0
|
|
20240223,192100,130113540,11100,11100,11100,11100,0
|
|
20240223,192000,130113540,11100,11100,11100,11100,0
|
|
20240223,191900,130113540,11100,11100,11100,11100,0
|
|
20240223,191800,130113540,11100,11100,11100,11100,0
|
|
20240223,191700,130113540,11100,11100,11100,11100,271
|
|
20240223,191600,130113540,11100,11100,11100,11100,0
|
|
20240223,191500,130113540,11100,11100,11100,11100,0
|
|
20240223,191400,130113540,11100,11100,11100,11100,0
|
|
20240223,191300,130113540,11100,11100,11100,11100,0
|
|
20240223,191200,130113540,11100,11100,11100,11100,0
|
|
20240223,191100,130113540,11100,11100,11100,11100,0
|
|
20240223,191000,130113540,11100,11100,11100,11100,0
|
|
20240223,190900,130113540,11100,11100,11100,11100,0
|
|
20240223,190800,130113540,11100,11100,11100,11100,0
|
|
20240223,190700,130113540,11100,11100,11100,11100,0
|
|
20240223,190600,130113540,11100,11100,11100,11100,0
|
|
20240223,190500,130113540,11100,11100,11100,11100,0
|
|
20240223,190400,130113540,11100,11100,11100,11100,0
|
|
20240223,190300,130113540,11100,11100,11100,11100,0
|
|
20240223,190200,130113540,11100,11100,11100,11100,0
|
|
20240223,190100,130113540,11100,11100,11100,11100,0
|
|
20240223,190000,130113540,11100,11100,11100,11100,0
|
|
20240223,185900,130113540,11100,11100,11100,11100,0
|
|
20240223,185800,130113540,11100,11100,11100,11100,0
|
|
20240223,185700,130113540,11100,11100,11100,11100,0
|
|
20240223,185600,130113540,11100,11100,11100,11100,0
|
|
20240223,185500,130113540,11100,11100,11100,11100,0
|
|
20240223,185400,130113540,11100,11100,11100,11100,0
|
|
20240223,185300,130113540,11100,11100,11100,11100,0
|
|
20240223,185200,130113540,11100,11100,11100,11100,0
|
|
20240223,185100,130113540,11100,11100,11100,11100,0
|
|
20240223,185000,130113540,11100,11100,11100,11100,0
|
|
20240223,184900,130113540,11100,11100,11100,11100,0
|
|
20240223,184800,130113540,11100,11100,11100,11100,0
|
|
20240223,184700,130113540,11100,11100,11100,11100,271
|
|
20240223,184600,130113540,11100,11100,11100,11100,0
|
|
20240223,184500,130113540,11100,11100,11100,11100,0
|
|
20240223,184400,130113540,11100,11100,11100,11100,0
|
|
20240223,184300,130113540,11100,11100,11100,11100,0
|
|
20240223,184200,130113540,11100,11100,11100,11100,0
|
|
20240223,184100,130113540,11100,11100,11100,11100,0
|
|
20240223,184000,130113540,11100,11100,11100,11100,0
|
|
20240223,183900,130113540,11100,11100,11100,11100,0
|
|
20240223,183800,130113540,11100,11100,11100,11100,0
|
|
20240223,183700,130113540,11100,11100,11100,11100,0
|
|
20240223,183600,130113540,11100,11100,11100,11100,0
|
|
20240223,183500,130113540,11100,11100,11100,11100,0
|
|
20240223,183400,130113540,11100,11100,11100,11100,0
|
|
20240223,183300,130113540,11100,11100,11100,11100,0
|
|
20240223,183200,130113540,11100,11100,11100,11100,0
|
|
20240223,183100,130113540,11100,11100,11100,11100,0
|
|
20240223,183000,130113540,11100,11100,11100,11100,0
|
|
20240223,182900,130113540,11100,11100,11100,11100,0
|
|
20240223,182800,130113540,11100,11100,11100,11100,0
|
|
20240223,182700,130113540,11100,11100,11100,11100,0
|
|
20240223,182600,130113540,11100,11100,11100,11100,0
|
|
20240223,182500,130113540,11100,11100,11100,11100,0
|
|
20240223,182400,130113540,11100,11100,11100,11100,0
|
|
20240223,182300,130113540,11100,11100,11100,11100,0
|
|
20240223,182200,130113540,11100,11100,11100,11100,0
|
|
20240223,182100,130113540,11100,11100,11100,11100,0
|
|
20240223,182000,130113540,11100,11100,11100,11100,0
|
|
20240223,181900,130113540,11100,11100,11100,11100,0
|
|
20240223,181800,130113540,11100,11100,11100,11100,0
|
|
20240223,181700,130113540,11100,11100,11100,11100,271
|
|
20240223,181600,130113540,11100,11100,11100,11100,0
|
|
20240223,181500,130113540,11100,11100,11100,11100,0
|
|
20240223,181400,130113540,11100,11100,11100,11100,0
|
|
20240223,181300,130113540,11100,11100,11100,11100,0
|
|
20240223,181200,130113540,11100,11100,11100,11100,0
|
|
20240223,181100,130113540,11100,11100,11100,11100,0
|
|
20240223,181000,130113540,11100,11100,11100,11100,0
|
|
20240223,180900,130113540,11100,11100,11100,11100,0
|
|
20240223,180800,130113540,11100,11100,11100,11100,0
|
|
20240223,180700,130113540,11100,11100,11100,11100,0
|
|
20240223,180600,130113540,11100,11100,11100,11100,0
|
|
20240223,180500,130113540,11100,11100,11100,11100,0
|
|
20240223,180400,130113540,11100,11100,11100,11100,0
|
|
20240223,180300,130113540,11100,11100,11100,11100,0
|
|
20240223,180200,130113540,11100,11100,11100,11100,0
|
|
20240223,180100,130113540,11100,11100,11100,11100,0
|
|
20240223,180000,130113540,11100,11100,11100,11100,0
|
|
20240223,175900,130113540,11100,11100,11100,11100,0
|
|
20240223,175800,130113540,11100,11100,11100,11100,0
|
|
20240223,175700,130113540,11100,11100,11100,11100,0
|
|
20240223,175600,130113540,11100,11100,11100,11100,0
|
|
20240223,175500,130113540,11100,11100,11100,11100,0
|
|
20240223,175400,130113540,11100,11100,11100,11100,0
|
|
20240223,175300,130113540,11100,11100,11100,11100,0
|
|
20240223,175200,130113540,11100,11100,11100,11100,0
|
|
20240223,175100,130113540,11100,11100,11100,11100,0
|
|
20240223,175000,130113540,11100,11100,11100,11100,0
|
|
20240223,174900,130113540,11100,11100,11100,11100,0
|
|
20240223,174800,130113540,11100,11100,11100,11100,0
|
|
20240223,174700,130113540,11100,11100,11100,11100,271
|
|
20240223,174600,130113540,11100,11100,11100,11100,0
|
|
20240223,174500,130113540,11100,11100,11100,11100,0
|
|
20240223,174400,130113540,11100,11100,11100,11100,0
|
|
20240223,174300,130113540,11100,11100,11100,11100,0
|
|
20240223,174200,130113540,11100,11100,11100,11100,0
|
|
20240223,174100,130113540,11100,11100,11100,11100,0
|
|
20240223,174000,130113540,11100,11100,11100,11100,0
|
|
20240223,173900,130113540,11100,11100,11100,11100,0
|
|
20240223,173800,130113540,11100,11100,11100,11100,0
|
|
20240223,173700,130113540,11100,11100,11100,11100,0
|
|
20240223,173600,130113540,11100,11100,11100,11100,0
|
|
20240223,173500,130113540,11100,11100,11100,11100,0
|
|
20240223,173400,130113540,11100,11100,11100,11100,0
|
|
20240223,173300,130113540,11100,11100,11100,11100,0
|
|
20240223,173200,130113540,11100,11100,11100,11100,0
|
|
20240223,173100,130113540,11100,11100,11100,11100,0
|
|
20240223,173000,130113540,11100,11100,11100,11100,0
|
|
20240223,172900,130113540,11100,11100,11100,11100,0
|
|
20240223,172800,130113540,11100,11100,11100,11100,0
|
|
20240223,172700,130113540,11100,11100,11100,11100,0
|
|
20240223,172600,130113540,11100,11100,11100,11100,0
|
|
20240223,172500,130113540,11100,11100,11100,11100,0
|
|
20240223,172400,130113540,11100,11100,11100,11100,0
|
|
20240223,172300,130113540,11100,11100,11100,11100,0
|
|
20240223,172200,130113540,11100,11100,11100,11100,0
|
|
20240223,172100,130113540,11100,11100,11100,11100,0
|
|
20240223,172000,130113540,11100,11100,11100,11100,0
|
|
20240223,171900,130113540,11100,11100,11100,11100,0
|
|
20240223,171800,130113540,11100,11100,11100,11100,0
|
|
20240223,171700,130113540,11100,11100,11100,11100,271
|
|
20240223,171600,130113540,11100,11100,11100,11100,0
|
|
20240223,171500,130113540,11100,11100,11100,11100,0
|
|
20240223,171400,130113540,11100,11100,11100,11100,0
|
|
20240223,171300,130113540,11100,11100,11100,11100,0
|
|
20240223,171200,130113540,11100,11100,11100,11100,0
|
|
20240223,171100,130113540,11100,11100,11100,11100,0
|
|
20240223,171000,130113540,11100,11100,11100,11100,0
|
|
20240223,170900,130113540,11100,11100,11100,11100,0
|
|
20240223,170800,130113540,11100,11100,11100,11100,0
|
|
20240223,170700,130113540,11100,11100,11100,11100,0
|
|
20240223,170600,130113540,11100,11100,11100,11100,0
|
|
20240223,170500,130113540,11100,11100,11100,11100,0
|
|
20240223,170400,130113540,11100,11100,11100,11100,0
|
|
20240223,170300,130113540,11100,11100,11100,11100,0
|
|
20240223,170200,130113540,11100,11100,11100,11100,0
|
|
20240223,170100,130113540,11100,11100,11100,11100,0
|
|
20240223,170000,130113540,11100,11100,11100,11100,0
|
|
20240223,165900,130113540,11100,11100,11100,11100,0
|
|
20240223,165800,130113540,11100,11100,11100,11100,0
|
|
20240223,165700,130113540,11100,11100,11100,11100,0
|
|
20240223,165600,130113540,11100,11100,11100,11100,0
|
|
20240223,165500,130113540,11100,11100,11100,11100,0
|
|
20240223,165400,130113540,11100,11100,11100,11100,0
|
|
20240223,165300,130113540,11100,11100,11100,11100,0
|
|
20240223,165200,130113540,11100,11100,11100,11100,0
|
|
20240223,165100,130113540,11100,11100,11100,11100,0
|
|
20240223,165000,130113540,11100,11100,11100,11100,0
|
|
20240223,164900,130113540,11100,11100,11100,11100,0
|
|
20240223,164800,130113540,11100,11100,11100,11100,0
|
|
20240223,164700,130113540,11100,11100,11100,11100,271
|
|
20240223,164600,130113540,11100,11100,11100,11100,0
|
|
20240223,164500,130113540,11100,11100,11100,11100,0
|
|
20240223,164400,130113540,11100,11100,11100,11100,0
|
|
20240223,164300,130113540,11100,11100,11100,11100,0
|
|
20240223,164200,130113540,11100,11100,11100,11100,0
|
|
20240223,164100,130113540,11100,11100,11100,11100,0
|
|
20240223,164000,130113540,11100,11100,11100,11100,0
|
|
20240223,163900,130113540,11100,11100,11100,11100,0
|
|
20240223,163800,130113540,11100,11100,11100,11100,0
|
|
20240223,163700,130113540,11100,11100,11100,11100,0
|
|
20240223,163600,130113540,11100,11100,11100,11100,0
|
|
20240223,163500,130113540,11100,11100,11100,11100,0
|
|
20240223,163400,130113540,11100,11100,11100,11100,0
|
|
20240223,163300,130113540,11100,11100,11100,11100,0
|
|
20240223,163200,130113540,11100,11100,11100,11100,0
|
|
20240223,163100,130113540,11100,11100,11100,11100,0
|
|
20240223,163000,130113540,11100,11100,11100,11100,0
|
|
20240223,162900,130113540,11100,11100,11100,11100,0
|
|
20240223,162800,130113540,11100,11100,11100,11100,0
|
|
20240223,162700,130113540,11100,11100,11100,11100,0
|
|
20240223,162600,130113540,11100,11100,11100,11100,0
|
|
20240223,162500,130113540,11100,11100,11100,11100,0
|
|
20240223,162400,130113540,11100,11100,11100,11100,0
|
|
20240223,162300,130113540,11100,11100,11100,11100,0
|
|
20240223,162200,130113540,11100,11100,11100,11100,0
|
|
20240223,162100,130113540,11100,11100,11100,11100,0
|
|
20240223,162000,130113540,11100,11100,11100,11100,0
|
|
20240223,161900,130113540,11100,11100,11100,11100,0
|
|
20240223,161800,130113540,11100,11100,11100,11100,0
|
|
20240223,161700,130113540,11100,11100,11100,11100,271
|
|
20240223,161600,130113540,11100,11100,11100,11100,0
|
|
20240223,161500,130113540,11100,11100,11100,11100,0
|
|
20240223,161400,130113540,11100,11100,11100,11100,0
|
|
20240223,161300,130113540,11100,11100,11100,11100,0
|
|
20240223,161200,130113540,11100,11100,11100,11100,0
|
|
20240223,161100,130113540,11100,11100,11100,11100,0
|
|
20240223,161000,130113540,11100,11100,11100,11100,0
|
|
20240223,160900,130113540,11100,11100,11100,11100,0
|
|
20240223,160800,130113540,11100,11100,11100,11100,0
|
|
20240223,160700,130113540,11100,11100,11100,11100,0
|
|
20240223,160600,130113540,11100,11100,11100,11100,0
|
|
20240223,160500,130113540,11100,11100,11100,11100,0
|
|
20240223,160400,130113540,11100,11100,11100,11100,0
|
|
20240223,160300,130113540,11100,11100,11100,11100,0
|
|
20240223,160200,130113540,11100,11100,11100,11100,0
|
|
20240223,160100,130113540,11100,11100,11100,11100,0
|
|
20240223,160000,130113540,11100,11100,11100,11100,0
|
|
20240223,155900,130113540,11100,11100,11100,11100,0
|
|
20240223,155800,130113540,11100,11100,11100,11100,0
|
|
20240223,155700,130113540,11100,11100,11100,11100,0
|
|
20240223,155600,130113540,11100,11100,11100,11100,0
|
|
20240223,155500,130113540,11100,11100,11100,11100,0
|
|
20240223,155400,130113540,11100,11100,11100,11100,0
|
|
20240223,155300,130113540,11100,11100,11100,11100,0
|
|
20240223,155200,130113540,11100,11100,11100,11100,0
|
|
20240223,155100,130113540,11100,11100,11100,11100,0
|
|
20240223,155000,130113540,11100,11100,11100,11100,0
|
|
20240223,154900,130113540,11100,11100,11100,11100,0
|
|
20240223,154800,130113540,11100,11100,11100,11100,0
|
|
20240223,154700,130113540,11100,11100,11100,11100,271
|
|
20240223,154600,130113540,11100,11100,11100,11100,0
|
|
20240223,154500,130113540,11100,11100,11100,11100,0
|
|
20240223,154400,130113540,11100,11100,11100,11100,0
|
|
20240223,154300,130113540,11100,11100,11100,11100,0
|
|
20240223,154200,130113540,11100,11100,11100,11100,0
|
|
20240223,154100,130113540,11100,11100,11100,11100,0
|
|
20240223,154000,130113540,11100,11100,11100,11100,0
|
|
20240223,153900,130113540,11100,11100,11100,11100,0
|
|
20240223,153800,130113540,11100,11100,11100,11100,0
|
|
20240223,153700,130113540,11100,11100,11100,11100,0
|
|
20240223,153600,130113540,11100,11100,11100,11100,0
|
|
20240223,153500,130113540,11100,11100,11100,11100,0
|
|
20240223,153400,130113540,11100,11100,11100,11100,0
|
|
20240223,153300,130113540,11100,11100,11100,11100,0
|
|
20240223,153200,130113540,11100,11100,11100,11100,0
|
|
20240223,153100,130113540,11100,11100,11100,11100,0
|
|
20240223,153000,130113540,11100,11100,11100,11100,271
|
|
20240223,152900,127105440,11120,11120,11120,11120,0
|
|
20240223,152800,127105440,11120,11120,11120,11120,0
|
|
20240223,152700,127105440,11120,11120,11120,11120,0
|
|
20240223,152600,127105440,11120,11120,11120,11120,0
|
|
20240223,152500,127105440,11120,11120,11120,11120,0
|
|
20240223,152400,127105440,11120,11120,11120,11120,0
|
|
20240223,152300,127105440,11120,11120,11120,11120,0
|
|
20240223,152200,127105440,11120,11120,11120,11120,0
|
|
20240223,152100,127105440,11120,11120,11120,11120,0
|
|
20240223,152000,127105440,11120,11120,11120,11120,0
|
|
20240223,151900,127105440,11120,11120,11120,11120,0
|
|
20240223,151800,127105440,11120,11120,11120,11120,0
|
|
20240223,151700,127105440,11120,11120,11120,11120,3
|
|
20240223,151600,127072080,11130,11130,11130,11130,0
|
|
20240223,151500,127072080,11130,11130,11130,11130,0
|
|
20240223,151400,127072080,11130,11130,11130,11130,2
|
|
20240223,151300,127049820,11090,11090,11090,11090,0
|
|
20240223,151200,127049820,11090,11090,11090,11090,0
|
|
20240223,151100,127049820,11090,11090,11090,11090,0
|
|
20240223,151000,127049820,11090,11100,11100,11090,305
|
|
20240223,150900,123665690,11100,11100,11100,11100,6
|
|
20240223,150800,123599090,11100,11100,11100,11100,60
|
|
20240223,150700,122933090,11140,11140,11140,11140,1
|
|
20240223,150600,122921950,11100,11100,11100,11100,0
|
|
20240223,150500,122921950,11100,11100,11100,11100,0
|
|
20240223,150400,122921950,11100,11100,11100,11100,0
|
|
20240223,150300,122921950,11100,11100,11100,11100,0
|
|
20240223,150200,122921950,11100,11100,11100,11100,0
|
|
20240223,150100,122921950,11100,11100,11100,11100,0
|
|
20240223,150000,122921950,11100,11100,11100,11100,0
|
|
20240223,145900,122921950,11100,11100,11100,11100,0
|
|
20240223,145800,122921950,11100,11100,11100,11100,0
|
|
20240223,145700,122921950,11100,11100,11100,11100,1
|
|
20240223,145600,122910850,11100,11100,11100,11100,0
|
|
20240223,145500,122910850,11100,11100,11100,11100,50
|
|
20240223,145400,122355850,11150,11150,11150,11150,0
|
|
20240223,145300,122355850,11150,11150,11150,11150,0
|
|
20240223,145200,122355850,11150,11150,11150,11150,5
|
|
20240223,145100,122300100,11110,11110,11110,11110,60
|
|
20240223,145000,121633500,11110,11130,11130,11100,170
|
|
20240223,144900,119746050,11130,11130,11130,11130,0
|
|
20240223,144800,119746050,11130,11130,11130,11130,0
|
|
20240223,144700,119746050,11130,11130,11130,11130,0
|
|
20240223,144600,119746050,11130,11130,11130,11130,0
|
|
20240223,144500,119746050,11130,11130,11130,11130,0
|
|
20240223,144400,119746050,11130,11130,11130,11130,0
|
|
20240223,144300,119746050,11130,11130,11130,11130,0
|
|
20240223,144200,119746050,11130,11130,11130,11130,0
|
|
20240223,144100,119746050,11130,11130,11130,11130,10
|
|
20240223,144000,119634750,11150,11140,11150,11140,51
|
|
20240223,143900,119066110,11150,11150,11150,11150,0
|
|
20240223,143800,119066110,11150,11150,11150,11150,20
|
|
20240223,143700,118843110,11150,11150,11150,11150,0
|
|
20240223,143600,118843110,11150,11150,11150,11150,0
|
|
20240223,143500,118843110,11150,11150,11150,11150,0
|
|
20240223,143400,118843110,11150,11150,11150,11150,0
|
|
20240223,143300,118843110,11150,11150,11150,11150,0
|
|
20240223,143200,118843110,11150,11150,11150,11150,50
|
|
20240223,143100,118285610,11160,11160,11160,11160,35
|
|
20240223,143000,117895010,11150,11150,11150,11150,0
|
|
20240223,142900,117895010,11150,11150,11150,11150,0
|
|
20240223,142800,117895010,11150,11150,11150,11150,15
|
|
20240223,142700,117727760,11150,11150,11150,11150,0
|
|
20240223,142600,117727760,11150,11150,11150,11150,0
|
|
20240223,142500,117727760,11150,11150,11150,11150,0
|
|
20240223,142400,117727760,11150,11150,11150,11150,0
|
|
20240223,142300,117727760,11150,11150,11150,11150,0
|
|
20240223,142200,117727760,11150,11150,11150,11150,64
|
|
20240223,142100,117014160,11150,11150,11150,11150,0
|
|
20240223,142000,117014160,11150,11150,11150,11150,0
|
|
20240223,141900,117014160,11150,11150,11150,11150,10
|
|
20240223,141800,116902660,11150,11150,11150,11150,17
|
|
20240223,141700,116713110,11140,11140,11140,11140,0
|
|
20240223,141600,116713110,11140,11140,11140,11140,1
|
|
20240223,141500,116701970,11140,11140,11140,11140,0
|
|
20240223,141400,116701970,11140,11140,11140,11140,0
|
|
20240223,141300,116701970,11140,11140,11140,11140,0
|
|
20240223,141200,116701970,11140,11140,11140,11140,0
|
|
20240223,141100,116701970,11140,11140,11140,11140,85
|
|
20240223,141000,115755070,11140,11140,11140,11140,0
|
|
20240223,140900,115755070,11140,11140,11140,11140,0
|
|
20240223,140800,115755070,11140,11140,11140,11140,2
|
|
20240223,140700,115732790,11140,11140,11140,11140,0
|
|
20240223,140600,115732790,11140,11140,11140,11140,0
|
|
20240223,140500,115732790,11140,11140,11140,11140,1
|
|
20240223,140400,115721650,11140,11140,11140,11140,1
|
|
20240223,140300,115710510,11140,11160,11160,11140,36
|
|
20240223,140200,115308770,11150,11150,11150,11150,13
|
|
20240223,140100,115163820,11150,11150,11150,11150,0
|
|
20240223,140000,115163820,11150,11150,11150,11150,0
|
|
20240223,135900,115163820,11150,11150,11150,11150,0
|
|
20240223,135800,115163820,11150,11150,11150,11150,0
|
|
20240223,135700,115163820,11150,11150,11150,11150,0
|
|
20240223,135600,115163820,11150,11150,11150,11150,0
|
|
20240223,135500,115163820,11150,11150,11150,11150,0
|
|
20240223,135400,115163820,11150,11150,11150,11150,1
|
|
20240223,135300,115152670,11150,11150,11150,11150,0
|
|
20240223,135200,115152670,11150,11150,11150,11150,6
|
|
20240223,135100,115085770,11140,11140,11140,11140,0
|
|
20240223,135000,115085770,11140,11140,11140,11140,8
|
|
20240223,134900,114996650,11140,11140,11140,11140,40
|
|
20240223,134800,114551050,11140,11160,11160,11140,2
|
|
20240223,134700,114528750,11150,11150,11150,11150,2
|
|
20240223,134600,114506450,11150,11150,11150,11150,2
|
|
20240223,134500,114484150,11140,11140,11140,11140,0
|
|
20240223,134400,114484150,11140,11140,11140,11140,0
|
|
20240223,134300,114484150,11140,11140,11140,11140,89
|
|
20240223,134200,113492690,11160,11160,11160,11160,0
|
|
20240223,134100,113492690,11160,11160,11160,11160,0
|
|
20240223,134000,113492690,11160,11160,11160,11160,0
|
|
20240223,133900,113492690,11160,11160,11160,11160,0
|
|
20240223,133800,113492690,11160,11160,11160,11160,20
|
|
20240223,133700,113269490,11160,11160,11160,11160,400
|
|
20240223,133600,108805490,11100,11100,11100,11100,0
|
|
20240223,133500,108805490,11100,11100,11100,11100,0
|
|
20240223,133400,108805490,11100,11100,11100,11100,0
|
|
20240223,133300,108805490,11100,11100,11100,11100,0
|
|
20240223,133200,108805490,11100,11100,11100,11100,0
|
|
20240223,133100,108805490,11100,11100,11100,11100,0
|
|
20240223,133000,108805490,11100,11100,11100,11100,0
|
|
20240223,132900,108805490,11100,11100,11100,11100,0
|
|
20240223,132800,108805490,11100,11100,11100,11100,0
|
|
20240223,132700,108805490,11100,11100,11100,11100,0
|
|
20240223,132600,108805490,11100,11100,11100,11100,0
|
|
20240223,132500,108805490,11100,11100,11100,11100,0
|
|
20240223,132400,108805490,11100,11100,11100,11100,0
|
|
20240223,132300,108805490,11100,11100,11100,11100,1
|
|
20240223,132200,108794390,11090,11090,11090,11090,0
|
|
20240223,132100,108794390,11090,11090,11090,11090,0
|
|
20240223,132000,108794390,11090,11090,11090,11090,0
|
|
20240223,131900,108794390,11090,11090,11090,11090,1
|
|
20240223,131800,108783300,11090,11090,11090,11090,1
|
|
20240223,131700,108772210,11090,11090,11090,11090,0
|
|
20240223,131600,108772210,11090,11090,11090,11090,0
|
|
20240223,131500,108772210,11090,11090,11090,11090,0
|
|
20240223,131400,108772210,11090,11090,11090,11090,0
|
|
20240223,131300,108772210,11090,11090,11090,11090,60
|
|
20240223,131200,108106810,11100,11100,11100,11100,9
|
|
20240223,131100,108006910,11100,11100,11100,11100,2
|
|
20240223,131000,107984710,11100,11100,11100,11100,0
|
|
20240223,130900,107984710,11100,11100,11100,11100,1
|
|
20240223,130800,107973610,11100,11100,11100,11100,1
|
|
20240223,130700,107962510,11100,11100,11100,11100,30
|
|
20240223,130600,107629510,11100,11100,11100,11100,1
|
|
20240223,130500,107618410,11100,11100,11100,11100,47
|
|
20240223,130400,107096710,11100,11100,11100,11100,0
|
|
20240223,130300,107096710,11100,11100,11100,11100,0
|
|
20240223,130200,107096710,11100,11100,11100,11100,0
|
|
20240223,130100,107096710,11100,11100,11100,11100,0
|
|
20240223,130000,107096710,11100,11100,11100,11100,0
|
|
20240223,125900,107096710,11100,11100,11100,11100,0
|
|
20240223,125800,107096710,11100,11100,11100,11100,237
|
|
20240223,125700,104466010,11100,11100,11100,11100,0
|
|
20240223,125600,104466010,11100,11100,11100,11100,83
|
|
20240223,125500,103544710,11110,11120,11120,11110,270
|
|
20240223,125400,100544310,11100,11100,11100,11100,0
|
|
20240223,125300,100544310,11100,11100,11100,11100,0
|
|
20240223,125200,100544310,11100,11100,11100,11100,0
|
|
20240223,125100,100544310,11100,11100,11100,11100,72
|
|
20240223,125000,99745110,11100,11100,11100,11100,0
|
|
20240223,124900,99745110,11100,11100,11100,11100,0
|
|
20240223,124800,99745110,11100,11100,11100,11100,0
|
|
20240223,124700,99745110,11100,11100,11100,11100,0
|
|
20240223,124600,99745110,11100,11100,11100,11100,0
|
|
20240223,124500,99745110,11100,11150,11150,11100,1201
|
|
20240223,124400,86388220,11150,11150,11150,11150,0
|
|
20240223,124300,86388220,11150,11150,11150,11150,2
|
|
20240223,124200,86365920,11160,11160,11160,11160,0
|
|
20240223,124100,86365920,11160,11160,11160,11160,0
|
|
20240223,124000,86365920,11160,11160,11160,11160,0
|
|
20240223,123900,86365920,11160,11160,11160,11160,18
|
|
20240223,123800,86165040,11160,11160,11160,11160,0
|
|
20240223,123700,86165040,11160,11160,11160,11160,3
|
|
20240223,123600,86131560,11150,11150,11150,11150,0
|
|
20240223,123500,86131560,11150,11150,11150,11150,0
|
|
20240223,123400,86131560,11150,11170,11170,11150,3
|
|
20240223,123300,86098070,11160,11160,11160,11160,0
|
|
20240223,123200,86098070,11160,11160,11160,11160,2
|
|
20240223,123100,86075750,11170,11170,11170,11170,0
|
|
20240223,123000,86075750,11170,11170,11170,11170,0
|
|
20240223,122900,86075750,11170,11170,11170,11150,3
|
|
20240223,122800,86042260,11170,11170,11170,11170,0
|
|
20240223,122700,86042260,11170,11170,11170,11170,0
|
|
20240223,122600,86042260,11170,11170,11170,11170,0
|
|
20240223,122500,86042260,11170,11170,11170,11170,1
|
|
20240223,122400,86031090,11170,11170,11170,11170,1
|
|
20240223,122300,86019920,11160,11160,11160,11160,0
|
|
20240223,122200,86019920,11160,11160,11160,11160,0
|
|
20240223,122100,86019920,11160,11160,11160,11160,0
|
|
20240223,122000,86019920,11160,11160,11160,11160,0
|
|
20240223,121900,86019920,11160,11160,11160,11160,0
|
|
20240223,121800,86019920,11160,11160,11160,11160,0
|
|
20240223,121700,86019920,11160,11160,11160,11160,0
|
|
20240223,121600,86019920,11160,11160,11160,11160,0
|
|
20240223,121500,86019920,11160,11160,11160,11160,0
|
|
20240223,121400,86019920,11160,11160,11160,11160,1
|
|
20240223,121300,86008760,11160,11160,11160,11160,0
|
|
20240223,121200,86008760,11160,11160,11160,11160,0
|
|
20240223,121100,86008760,11160,11160,11160,11160,3
|
|
20240223,121000,85975280,11160,11160,11160,11160,0
|
|
20240223,120900,85975280,11160,11160,11160,11160,0
|
|
20240223,120800,85975280,11160,11160,11160,11160,0
|
|
20240223,120700,85975280,11160,11160,11160,11160,0
|
|
20240223,120600,85975280,11160,11160,11160,11160,0
|
|
20240223,120500,85975280,11160,11160,11160,11160,0
|
|
20240223,120400,85975280,11160,11160,11160,11160,190
|
|
20240223,120300,83854880,11160,11160,11160,11160,0
|
|
20240223,120200,83854880,11160,11150,11160,11150,91
|
|
20240223,120100,82839330,11150,11150,11150,11150,0
|
|
20240223,120000,82839330,11150,11150,11150,11150,5
|
|
20240223,115900,82783580,11160,11160,11160,11160,0
|
|
20240223,115800,82783580,11160,11160,11160,11160,52
|
|
20240223,115700,82203260,11150,11150,11150,11150,0
|
|
20240223,115600,82203260,11150,11150,11150,11150,5
|
|
20240223,115500,82147510,11150,11150,11150,11150,1
|
|
20240223,115400,82136360,11150,11150,11150,11150,0
|
|
20240223,115300,82136360,11150,11150,11150,11150,102
|
|
20240223,115200,80999060,11150,11150,11150,11150,0
|
|
20240223,115100,80999060,11150,11150,11150,11150,0
|
|
20240223,115000,80999060,11150,11150,11150,11150,3
|
|
20240223,114900,80965610,11160,11160,11160,11160,0
|
|
20240223,114800,80965610,11160,11160,11160,11160,0
|
|
20240223,114700,80965610,11160,11160,11160,11160,0
|
|
20240223,114600,80965610,11160,11160,11160,11160,0
|
|
20240223,114500,80965610,11160,11160,11160,11160,0
|
|
20240223,114400,80965610,11160,11160,11160,11160,0
|
|
20240223,114300,80965610,11160,11160,11160,11160,0
|
|
20240223,114200,80965610,11160,11160,11160,11160,0
|
|
20240223,114100,80965610,11160,11160,11160,11160,1
|
|
20240223,114000,80954450,11160,11160,11160,11160,0
|
|
20240223,113900,80954450,11160,11160,11160,11160,0
|
|
20240223,113800,80954450,11160,11160,11160,11160,0
|
|
20240223,113700,80954450,11160,11160,11160,11160,0
|
|
20240223,113600,80954450,11160,11160,11160,11160,35
|
|
20240223,113500,80563850,11160,11160,11160,11160,1
|
|
20240223,113400,80552690,11160,11160,11160,11160,0
|
|
20240223,113300,80552690,11160,11160,11160,11160,0
|
|
20240223,113200,80552690,11160,11160,11160,11160,0
|
|
20240223,113100,80552690,11160,11160,11160,11160,0
|
|
20240223,113000,80552690,11160,11160,11160,11160,0
|
|
20240223,112900,80552690,11160,11160,11160,11160,0
|
|
20240223,112800,80552690,11160,11160,11160,11160,4
|
|
20240223,112700,80508050,11170,11170,11170,11170,0
|
|
20240223,112600,80508050,11170,11160,11170,11160,113
|
|
20240223,112500,79245930,11160,11160,11160,11160,0
|
|
20240223,112400,79245930,11160,11160,11160,11160,0
|
|
20240223,112300,79245930,11160,11160,11160,11160,0
|
|
20240223,112200,79245930,11160,11160,11160,11160,0
|
|
20240223,112100,79245930,11160,11160,11160,11160,0
|
|
20240223,112000,79245930,11160,11160,11160,11160,2
|
|
20240223,111900,79223610,11140,11140,11140,11140,9
|
|
20240223,111800,79123350,11130,11130,11130,11130,0
|
|
20240223,111700,79123350,11130,11130,11130,11130,238
|
|
20240223,111600,76474410,11170,11140,11170,11140,100
|
|
20240223,111500,75357460,11120,11120,11120,11120,0
|
|
20240223,111400,75357460,11120,11120,11120,11120,2
|
|
20240223,111300,75335220,11110,11110,11110,11110,0
|
|
20240223,111200,75335220,11110,11110,11110,11110,0
|
|
20240223,111100,75335220,11110,11110,11110,11110,0
|
|
20240223,111000,75335220,11110,11110,11110,11110,0
|
|
20240223,110900,75335220,11110,11110,11110,11110,0
|
|
20240223,110800,75335220,11110,11110,11110,11110,0
|
|
20240223,110700,75335220,11110,11110,11110,11110,0
|
|
20240223,110600,75335220,11110,11100,11110,11100,62
|
|
20240223,110500,74646410,11110,11110,11110,11110,26
|
|
20240223,110400,74357550,11090,11090,11090,11090,9
|
|
20240223,110300,74257740,11070,11100,11100,11070,34
|
|
20240223,110200,73881000,11100,11100,11100,11100,0
|
|
20240223,110100,73881000,11100,11110,11110,11100,106
|
|
20240223,110000,72704340,11110,11110,11110,11110,41
|
|
20240223,105900,72248830,11110,11110,11110,11110,0
|
|
20240223,105800,72248830,11110,11110,11110,11110,0
|
|
20240223,105700,72248830,11110,11110,11110,11110,20
|
|
20240223,105600,72026630,11110,11110,11110,11110,30
|
|
20240223,105500,71693330,11100,11100,11100,11100,0
|
|
20240223,105400,71693330,11100,11100,11100,11100,0
|
|
20240223,105300,71693330,11100,11100,11100,11100,0
|
|
20240223,105200,71693330,11100,11100,11100,11100,0
|
|
20240223,105100,71693330,11100,11100,11110,11100,48
|
|
20240223,105000,71160260,11100,11100,11100,11100,11
|
|
20240223,104900,71038160,11100,11100,11100,11100,0
|
|
20240223,104800,71038160,11100,11140,11140,11100,934
|
|
20240223,104700,60653470,11150,11150,11150,11150,46
|
|
20240223,104600,60140570,11150,11150,11150,11150,0
|
|
20240223,104500,60140570,11150,11150,11150,11150,0
|
|
20240223,104400,60140570,11150,11150,11150,11150,0
|
|
20240223,104300,60140570,11150,11150,11150,11150,0
|
|
20240223,104200,60140570,11150,11150,11150,11150,0
|
|
20240223,104100,60140570,11150,11150,11150,11150,0
|
|
20240223,104000,60140570,11150,11150,11150,11150,0
|
|
20240223,103900,60140570,11150,11150,11150,11150,0
|
|
20240223,103800,60140570,11150,11150,11150,11150,0
|
|
20240223,103700,60140570,11150,11150,11150,11150,0
|
|
20240223,103600,60140570,11150,11150,11150,11150,0
|
|
20240223,103500,60140570,11150,11150,11150,11150,8
|
|
20240223,103400,60051370,11160,11170,11170,11160,181
|
|
20240223,103300,58031400,11170,11170,11170,11170,0
|
|
20240223,103200,58031400,11170,11170,11170,11170,1
|
|
20240223,103100,58020230,11170,11170,11170,11170,0
|
|
20240223,103000,58020230,11170,11170,11170,11170,0
|
|
20240223,102900,58020230,11170,11170,11170,11170,0
|
|
20240223,102800,58020230,11170,11160,11170,11160,2
|
|
20240223,102700,57997900,11200,11200,11200,11200,0
|
|
20240223,102600,57997900,11200,11190,11200,11160,715
|
|
20240223,102500,50004990,11200,11200,11200,11200,0
|
|
20240223,102400,50004990,11200,11200,11200,11200,1
|
|
20240223,102300,49993790,11200,11200,11200,11200,1
|
|
20240223,102200,49982590,11200,11200,11200,11200,0
|
|
20240223,102100,49982590,11200,11200,11200,11200,0
|
|
20240223,102000,49982590,11200,11200,11200,11200,0
|
|
20240223,101900,49982590,11200,11200,11200,11200,0
|
|
20240223,101800,49982590,11200,11190,11200,11190,673
|
|
20240223,101700,42445930,11190,11190,11190,11190,0
|
|
20240223,101600,42445930,11190,11190,11190,11190,0
|
|
20240223,101500,42445930,11190,11190,11190,11190,0
|
|
20240223,101400,42445930,11190,11190,11190,11190,0
|
|
20240223,101300,42445930,11190,11190,11190,11190,1
|
|
20240223,101200,42434740,11190,11190,11190,11190,1
|
|
20240223,101100,42423550,11190,11190,11190,11190,0
|
|
20240223,101000,42423550,11190,11190,11190,11190,0
|
|
20240223,100900,42423550,11190,11190,11190,11190,0
|
|
20240223,100800,42423550,11190,11190,11190,11190,44
|
|
20240223,100700,41931190,11180,11180,11180,11180,0
|
|
20240223,100600,41931190,11180,11180,11180,11180,0
|
|
20240223,100500,41931190,11180,11180,11180,11180,35
|
|
20240223,100400,41539890,11180,11180,11180,11180,10
|
|
20240223,100300,41428090,11180,11180,11180,11170,98
|
|
20240223,100200,40333370,11180,11180,11180,11180,5
|
|
20240223,100100,40277470,11180,11180,11180,11180,6
|
|
20240223,100000,40210390,11170,11170,11170,11170,10
|
|
20240223,095900,40098690,11170,11170,11170,11170,0
|
|
20240223,095800,40098690,11170,11170,11170,11170,7
|
|
20240223,095700,40020500,11170,11160,11170,11160,24
|
|
20240223,095600,39752550,11160,11160,11160,11160,0
|
|
20240223,095500,39752550,11160,11170,11170,11160,55
|
|
20240223,095400,39138330,11170,11170,11170,11170,0
|
|
20240223,095300,39138330,11170,11170,11170,11170,29
|
|
20240223,095200,38814400,11170,11170,11170,11170,34
|
|
20240223,095100,38434620,11170,11170,11170,11170,12
|
|
20240223,095000,38300580,11170,11180,11180,11170,56
|
|
20240223,094900,37674950,11200,11200,11200,11200,12
|
|
20240223,094800,37540550,11180,11180,11180,11180,3
|
|
20240223,094700,37507010,11190,11200,11200,11190,42
|
|
20240223,094600,37037010,11190,11190,11190,11190,61
|
|
20240223,094500,36354420,11200,11200,11200,11200,3
|
|
20240223,094400,36320820,11190,11160,11190,11160,802
|
|
20240223,094300,27348960,11160,11160,11160,11160,1
|
|
20240223,094200,27337800,11160,11160,11160,11160,1
|
|
20240223,094100,27326640,11170,11160,11170,11160,12
|
|
20240223,094000,27192690,11160,11160,11160,11160,1
|
|
20240223,093900,27181530,11160,11150,11160,11150,8
|
|
20240223,093800,27092310,11150,11150,11150,11150,2
|
|
20240223,093700,27070010,11130,11130,11130,11130,0
|
|
20240223,093600,27070010,11130,11130,11130,11130,0
|
|
20240223,093500,27070010,11130,11130,11130,11130,58
|
|
20240223,093400,26424470,11130,11130,11130,11130,100
|
|
20240223,093300,25311470,11130,11130,11130,11130,0
|
|
20240223,093200,25311470,11130,11130,11130,11130,0
|
|
20240223,093100,25311470,11130,11130,11130,11130,0
|
|
20240223,093000,25311470,11130,11130,11130,11130,30
|
|
20240223,092900,24977570,11130,11150,11150,11130,95
|
|
20240223,092800,23918920,11150,11160,11160,11150,11
|
|
20240223,092700,23796260,11150,11150,11150,11150,30
|
|
20240223,092600,23461760,11150,11150,11150,11150,10
|
|
20240223,092500,23350260,11150,11150,11150,11150,3
|
|
20240223,092400,23316810,11150,11150,11150,11150,0
|
|
20240223,092300,23316810,11150,11150,11150,11150,11
|
|
20240223,092200,23194160,11150,11150,11150,11150,0
|
|
20240223,092100,23194160,11150,11150,11150,11150,6
|
|
20240223,092000,23127260,11150,11150,11150,11150,1
|
|
20240223,091900,23116110,11120,11120,11120,11120,0
|
|
20240223,091800,23116110,11120,11120,11120,11120,5
|
|
20240223,091700,23060510,11120,11120,11120,11120,0
|
|
20240223,091600,23060510,11120,11120,11120,11120,0
|
|
20240223,091500,23060510,11120,11120,11120,11120,0
|
|
20240223,091400,23060510,11120,11120,11120,11120,0
|
|
20240223,091300,23060510,11120,11120,11120,11120,0
|
|
20240223,091200,23060510,11120,11120,11120,11120,9
|
|
20240223,091100,22960430,11120,11130,11130,11120,200
|
|
20240223,091000,20735210,11130,11130,11130,11130,6
|
|
20240223,090900,20668430,11120,11120,11120,11120,172
|
|
20240223,090800,18755790,11120,11130,11130,11120,34
|
|
20240223,090700,18377380,11130,11120,11130,11120,2
|
|
20240223,090600,18355130,11190,11160,11190,11160,82
|
|
20240223,090500,17438320,11200,11200,11200,11200,0
|
|
20240223,090400,17438320,11200,11200,11200,11200,0
|
|
20240223,090300,17438320,11200,11140,11200,11000,1370
|
|
20240223,090200,2228000,11140,11140,11140,11140,0
|
|
20240223,090100,2228000,11140,11140,11140,11140,49
|
|
20240223,090000,1682140,11140,11140,11140,11140,151
|