700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,203700,505105500,11140,11140,11140,11140,979
|
|
20240223,203600,505105500,11140,11140,11140,11140,0
|
|
20240223,203500,505105500,11140,11140,11140,11140,0
|
|
20240223,203400,505105500,11140,11140,11140,11140,0
|
|
20240223,203300,505105500,11140,11140,11140,11140,0
|
|
20240223,203200,505105500,11140,11140,11140,11140,0
|
|
20240223,203100,505105500,11140,11140,11140,11140,0
|
|
20240223,203000,505105500,11140,11140,11140,11140,0
|
|
20240223,202900,505105500,11140,11140,11140,11140,0
|
|
20240223,202800,505105500,11140,11140,11140,11140,0
|
|
20240223,202700,505105500,11140,11140,11140,11140,0
|
|
20240223,202600,505105500,11140,11140,11140,11140,0
|
|
20240223,202500,505105500,11140,11140,11140,11140,0
|
|
20240223,202400,505105500,11140,11140,11140,11140,0
|
|
20240223,202300,505105500,11140,11140,11140,11140,0
|
|
20240223,202200,505105500,11140,11140,11140,11140,0
|
|
20240223,202100,505105500,11140,11140,11140,11140,0
|
|
20240223,202000,505105500,11140,11140,11140,11140,0
|
|
20240223,201900,505105500,11140,11140,11140,11140,0
|
|
20240223,201800,505105500,11140,11140,11140,11140,0
|
|
20240223,201700,505105500,11140,11140,11140,11140,0
|
|
20240223,201600,505105500,11140,11140,11140,11140,0
|
|
20240223,201500,505105500,11140,11140,11140,11140,0
|
|
20240223,201400,505105500,11140,11140,11140,11140,0
|
|
20240223,201300,505105500,11140,11140,11140,11140,0
|
|
20240223,201200,505105500,11140,11140,11140,11140,0
|
|
20240223,201100,505105500,11140,11140,11140,11140,0
|
|
20240223,201000,505105500,11140,11140,11140,11140,0
|
|
20240223,200900,505105500,11140,11140,11140,11140,0
|
|
20240223,200800,505105500,11140,11140,11140,11140,0
|
|
20240223,200700,505105500,11140,11140,11140,11140,979
|
|
20240223,200600,505105500,11140,11140,11140,11140,0
|
|
20240223,200500,505105500,11140,11140,11140,11140,0
|
|
20240223,200400,505105500,11140,11140,11140,11140,0
|
|
20240223,200300,505105500,11140,11140,11140,11140,0
|
|
20240223,200200,505105500,11140,11140,11140,11140,0
|
|
20240223,200100,505105500,11140,11140,11140,11140,0
|
|
20240223,200000,505105500,11140,11140,11140,11140,0
|
|
20240223,195900,505105500,11140,11140,11140,11140,0
|
|
20240223,195800,505105500,11140,11140,11140,11140,0
|
|
20240223,195700,505105500,11140,11140,11140,11140,0
|
|
20240223,195600,505105500,11140,11140,11140,11140,0
|
|
20240223,195500,505105500,11140,11140,11140,11140,0
|
|
20240223,195400,505105500,11140,11140,11140,11140,0
|
|
20240223,195300,505105500,11140,11140,11140,11140,0
|
|
20240223,195200,505105500,11140,11140,11140,11140,0
|
|
20240223,195100,505105500,11140,11140,11140,11140,0
|
|
20240223,195000,505105500,11140,11140,11140,11140,0
|
|
20240223,194900,505105500,11140,11140,11140,11140,0
|
|
20240223,194800,505105500,11140,11140,11140,11140,0
|
|
20240223,194700,505105500,11140,11140,11140,11140,0
|
|
20240223,194600,505105500,11140,11140,11140,11140,0
|
|
20240223,194500,505105500,11140,11140,11140,11140,0
|
|
20240223,194400,505105500,11140,11140,11140,11140,0
|
|
20240223,194300,505105500,11140,11140,11140,11140,0
|
|
20240223,194200,505105500,11140,11140,11140,11140,0
|
|
20240223,194100,505105500,11140,11140,11140,11140,0
|
|
20240223,194000,505105500,11140,11140,11140,11140,0
|
|
20240223,193900,505105500,11140,11140,11140,11140,0
|
|
20240223,193800,505105500,11140,11140,11140,11140,0
|
|
20240223,193700,505105500,11140,11140,11140,11140,979
|
|
20240223,193600,505105500,11140,11140,11140,11140,0
|
|
20240223,193500,505105500,11140,11140,11140,11140,0
|
|
20240223,193400,505105500,11140,11140,11140,11140,0
|
|
20240223,193300,505105500,11140,11140,11140,11140,0
|
|
20240223,193200,505105500,11140,11140,11140,11140,0
|
|
20240223,193100,505105500,11140,11140,11140,11140,0
|
|
20240223,193000,505105500,11140,11140,11140,11140,0
|
|
20240223,192900,505105500,11140,11140,11140,11140,0
|
|
20240223,192800,505105500,11140,11140,11140,11140,0
|
|
20240223,192700,505105500,11140,11140,11140,11140,0
|
|
20240223,192600,505105500,11140,11140,11140,11140,0
|
|
20240223,192500,505105500,11140,11140,11140,11140,0
|
|
20240223,192400,505105500,11140,11140,11140,11140,0
|
|
20240223,192300,505105500,11140,11140,11140,11140,0
|
|
20240223,192200,505105500,11140,11140,11140,11140,0
|
|
20240223,192100,505105500,11140,11140,11140,11140,0
|
|
20240223,192000,505105500,11140,11140,11140,11140,0
|
|
20240223,191900,505105500,11140,11140,11140,11140,0
|
|
20240223,191800,505105500,11140,11140,11140,11140,0
|
|
20240223,191700,505105500,11140,11140,11140,11140,0
|
|
20240223,191600,505105500,11140,11140,11140,11140,0
|
|
20240223,191500,505105500,11140,11140,11140,11140,0
|
|
20240223,191400,505105500,11140,11140,11140,11140,0
|
|
20240223,191300,505105500,11140,11140,11140,11140,0
|
|
20240223,191200,505105500,11140,11140,11140,11140,0
|
|
20240223,191100,505105500,11140,11140,11140,11140,0
|
|
20240223,191000,505105500,11140,11140,11140,11140,0
|
|
20240223,190900,505105500,11140,11140,11140,11140,0
|
|
20240223,190800,505105500,11140,11140,11140,11140,0
|
|
20240223,190700,505105500,11140,11140,11140,11140,979
|
|
20240223,190600,505105500,11140,11140,11140,11140,0
|
|
20240223,190500,505105500,11140,11140,11140,11140,0
|
|
20240223,190400,505105500,11140,11140,11140,11140,0
|
|
20240223,190300,505105500,11140,11140,11140,11140,0
|
|
20240223,190200,505105500,11140,11140,11140,11140,0
|
|
20240223,190100,505105500,11140,11140,11140,11140,0
|
|
20240223,190000,505105500,11140,11140,11140,11140,0
|
|
20240223,185900,505105500,11140,11140,11140,11140,0
|
|
20240223,185800,505105500,11140,11140,11140,11140,0
|
|
20240223,185700,505105500,11140,11140,11140,11140,0
|
|
20240223,185600,505105500,11140,11140,11140,11140,0
|
|
20240223,185500,505105500,11140,11140,11140,11140,0
|
|
20240223,185400,505105500,11140,11140,11140,11140,0
|
|
20240223,185300,505105500,11140,11140,11140,11140,0
|
|
20240223,185200,505105500,11140,11140,11140,11140,0
|
|
20240223,185100,505105500,11140,11140,11140,11140,0
|
|
20240223,185000,505105500,11140,11140,11140,11140,0
|
|
20240223,184900,505105500,11140,11140,11140,11140,0
|
|
20240223,184800,505105500,11140,11140,11140,11140,0
|
|
20240223,184700,505105500,11140,11140,11140,11140,0
|
|
20240223,184600,505105500,11140,11140,11140,11140,0
|
|
20240223,184500,505105500,11140,11140,11140,11140,0
|
|
20240223,184400,505105500,11140,11140,11140,11140,0
|
|
20240223,184300,505105500,11140,11140,11140,11140,0
|
|
20240223,184200,505105500,11140,11140,11140,11140,0
|
|
20240223,184100,505105500,11140,11140,11140,11140,0
|
|
20240223,184000,505105500,11140,11140,11140,11140,0
|
|
20240223,183900,505105500,11140,11140,11140,11140,0
|
|
20240223,183800,505105500,11140,11140,11140,11140,0
|
|
20240223,183700,505105500,11140,11140,11140,11140,979
|
|
20240223,183600,505105500,11140,11140,11140,11140,0
|
|
20240223,183500,505105500,11140,11140,11140,11140,0
|
|
20240223,183400,505105500,11140,11140,11140,11140,0
|
|
20240223,183300,505105500,11140,11140,11140,11140,0
|
|
20240223,183200,505105500,11140,11140,11140,11140,0
|
|
20240223,183100,505105500,11140,11140,11140,11140,0
|
|
20240223,183000,505105500,11140,11140,11140,11140,0
|
|
20240223,182900,505105500,11140,11140,11140,11140,0
|
|
20240223,182800,505105500,11140,11140,11140,11140,0
|
|
20240223,182700,505105500,11140,11140,11140,11140,0
|
|
20240223,182600,505105500,11140,11140,11140,11140,0
|
|
20240223,182500,505105500,11140,11140,11140,11140,0
|
|
20240223,182400,505105500,11140,11140,11140,11140,0
|
|
20240223,182300,505105500,11140,11140,11140,11140,0
|
|
20240223,182200,505105500,11140,11140,11140,11140,0
|
|
20240223,182100,505105500,11140,11140,11140,11140,0
|
|
20240223,182000,505105500,11140,11140,11140,11140,0
|
|
20240223,181900,505105500,11140,11140,11140,11140,0
|
|
20240223,181800,505105500,11140,11140,11140,11140,0
|
|
20240223,181700,505105500,11140,11140,11140,11140,0
|
|
20240223,181600,505105500,11140,11140,11140,11140,0
|
|
20240223,181500,505105500,11140,11140,11140,11140,0
|
|
20240223,181400,505105500,11140,11140,11140,11140,0
|
|
20240223,181300,505105500,11140,11140,11140,11140,0
|
|
20240223,181200,505105500,11140,11140,11140,11140,0
|
|
20240223,181100,505105500,11140,11140,11140,11140,0
|
|
20240223,181000,505105500,11140,11140,11140,11140,0
|
|
20240223,180900,505105500,11140,11140,11140,11140,0
|
|
20240223,180800,505105500,11140,11140,11140,11140,0
|
|
20240223,180700,505105500,11140,11140,11140,11140,979
|
|
20240223,180600,505105500,11140,11140,11140,11140,0
|
|
20240223,180500,505105500,11140,11140,11140,11140,0
|
|
20240223,180400,505105500,11140,11140,11140,11140,0
|
|
20240223,180300,505105500,11140,11140,11140,11140,0
|
|
20240223,180200,505105500,11140,11140,11140,11140,0
|
|
20240223,180100,505105500,11140,11140,11140,11140,0
|
|
20240223,180000,505105500,11140,11140,11140,11140,0
|
|
20240223,175900,505105500,11140,11140,11140,11140,0
|
|
20240223,175800,505105500,11140,11140,11140,11140,0
|
|
20240223,175700,505105500,11140,11140,11140,11140,0
|
|
20240223,175600,505105500,11140,11140,11140,11140,0
|
|
20240223,175500,505105500,11140,11140,11140,11140,0
|
|
20240223,175400,505105500,11140,11140,11140,11140,0
|
|
20240223,175300,505105500,11140,11140,11140,11140,0
|
|
20240223,175200,505105500,11140,11140,11140,11140,0
|
|
20240223,175100,505105500,11140,11140,11140,11140,0
|
|
20240223,175000,505105500,11140,11140,11140,11140,0
|
|
20240223,174900,505105500,11140,11140,11140,11140,0
|
|
20240223,174800,505105500,11140,11140,11140,11140,0
|
|
20240223,174700,505105500,11140,11140,11140,11140,0
|
|
20240223,174600,505105500,11140,11140,11140,11140,0
|
|
20240223,174500,505105500,11140,11140,11140,11140,0
|
|
20240223,174400,505105500,11140,11140,11140,11140,0
|
|
20240223,174300,505105500,11140,11140,11140,11140,0
|
|
20240223,174200,505105500,11140,11140,11140,11140,0
|
|
20240223,174100,505105500,11140,11140,11140,11140,0
|
|
20240223,174000,505105500,11140,11140,11140,11140,0
|
|
20240223,173900,505105500,11140,11140,11140,11140,0
|
|
20240223,173800,505105500,11140,11140,11140,11140,0
|
|
20240223,173700,505105500,11140,11140,11140,11140,979
|
|
20240223,173600,505105500,11140,11140,11140,11140,0
|
|
20240223,173500,505105500,11140,11140,11140,11140,0
|
|
20240223,173400,505105500,11140,11140,11140,11140,0
|
|
20240223,173300,505105500,11140,11140,11140,11140,0
|
|
20240223,173200,505105500,11140,11140,11140,11140,0
|
|
20240223,173100,505105500,11140,11140,11140,11140,0
|
|
20240223,173000,505105500,11140,11140,11140,11140,0
|
|
20240223,172900,505105500,11140,11140,11140,11140,0
|
|
20240223,172800,505105500,11140,11140,11140,11140,0
|
|
20240223,172700,505105500,11140,11140,11140,11140,0
|
|
20240223,172600,505105500,11140,11140,11140,11140,0
|
|
20240223,172500,505105500,11140,11140,11140,11140,0
|
|
20240223,172400,505105500,11140,11140,11140,11140,0
|
|
20240223,172300,505105500,11140,11140,11140,11140,0
|
|
20240223,172200,505105500,11140,11140,11140,11140,0
|
|
20240223,172100,505105500,11140,11140,11140,11140,0
|
|
20240223,172000,505105500,11140,11140,11140,11140,0
|
|
20240223,171900,505105500,11140,11140,11140,11140,0
|
|
20240223,171800,505105500,11140,11140,11140,11140,0
|
|
20240223,171700,505105500,11140,11140,11140,11140,0
|
|
20240223,171600,505105500,11140,11140,11140,11140,0
|
|
20240223,171500,505105500,11140,11140,11140,11140,0
|
|
20240223,171400,505105500,11140,11140,11140,11140,0
|
|
20240223,171300,505105500,11140,11140,11140,11140,0
|
|
20240223,171200,505105500,11140,11140,11140,11140,0
|
|
20240223,171100,505105500,11140,11140,11140,11140,0
|
|
20240223,171000,505105500,11140,11140,11140,11140,0
|
|
20240223,170900,505105500,11140,11140,11140,11140,0
|
|
20240223,170800,505105500,11140,11140,11140,11140,0
|
|
20240223,170700,505105500,11140,11140,11140,11140,979
|
|
20240223,170600,505105500,11140,11140,11140,11140,0
|
|
20240223,170500,505105500,11140,11140,11140,11140,0
|
|
20240223,170400,505105500,11140,11140,11140,11140,0
|
|
20240223,170300,505105500,11140,11140,11140,11140,0
|
|
20240223,170200,505105500,11140,11140,11140,11140,0
|
|
20240223,170100,505105500,11140,11140,11140,11140,0
|
|
20240223,170000,505105500,11140,11140,11140,11140,0
|
|
20240223,165900,505105500,11140,11140,11140,11140,0
|
|
20240223,165800,505105500,11140,11140,11140,11140,0
|
|
20240223,165700,505105500,11140,11140,11140,11140,0
|
|
20240223,165600,505105500,11140,11140,11140,11140,0
|
|
20240223,165500,505105500,11140,11140,11140,11140,0
|
|
20240223,165400,505105500,11140,11140,11140,11140,0
|
|
20240223,165300,505105500,11140,11140,11140,11140,0
|
|
20240223,165200,505105500,11140,11140,11140,11140,0
|
|
20240223,165100,505105500,11140,11140,11140,11140,0
|
|
20240223,165000,505105500,11140,11140,11140,11140,0
|
|
20240223,164900,505105500,11140,11140,11140,11140,0
|
|
20240223,164800,505105500,11140,11140,11140,11140,0
|
|
20240223,164700,505105500,11140,11140,11140,11140,0
|
|
20240223,164600,505105500,11140,11140,11140,11140,0
|
|
20240223,164500,505105500,11140,11140,11140,11140,0
|
|
20240223,164400,505105500,11140,11140,11140,11140,0
|
|
20240223,164300,505105500,11140,11140,11140,11140,0
|
|
20240223,164200,505105500,11140,11140,11140,11140,0
|
|
20240223,164100,505105500,11140,11140,11140,11140,0
|
|
20240223,164000,505105500,11140,11140,11140,11140,0
|
|
20240223,163900,505105500,11140,11140,11140,11140,0
|
|
20240223,163800,505105500,11140,11140,11140,11140,0
|
|
20240223,163700,505105500,11140,11140,11140,11140,979
|
|
20240223,163600,505105500,11140,11140,11140,11140,0
|
|
20240223,163500,505105500,11140,11140,11140,11140,0
|
|
20240223,163400,505105500,11140,11140,11140,11140,0
|
|
20240223,163300,505105500,11140,11140,11140,11140,0
|
|
20240223,163200,505105500,11140,11140,11140,11140,0
|
|
20240223,163100,505105500,11140,11140,11140,11140,0
|
|
20240223,163000,505105500,11140,11140,11140,11140,0
|
|
20240223,162900,505105500,11140,11140,11140,11140,0
|
|
20240223,162800,505105500,11140,11140,11140,11140,0
|
|
20240223,162700,505105500,11140,11140,11140,11140,0
|
|
20240223,162600,505105500,11140,11140,11140,11140,0
|
|
20240223,162500,505105500,11140,11140,11140,11140,0
|
|
20240223,162400,505105500,11140,11140,11140,11140,0
|
|
20240223,162300,505105500,11140,11140,11140,11140,0
|
|
20240223,162200,505105500,11140,11140,11140,11140,0
|
|
20240223,162100,505105500,11140,11140,11140,11140,0
|
|
20240223,162000,505105500,11140,11140,11140,11140,0
|
|
20240223,161900,505105500,11140,11140,11140,11140,0
|
|
20240223,161800,505105500,11140,11140,11140,11140,0
|
|
20240223,161700,505105500,11140,11140,11140,11140,0
|
|
20240223,161600,505105500,11140,11140,11140,11140,0
|
|
20240223,161500,505105500,11140,11140,11140,11140,0
|
|
20240223,161400,505105500,11140,11140,11140,11140,0
|
|
20240223,161300,505105500,11140,11140,11140,11140,0
|
|
20240223,161200,505105500,11140,11140,11140,11140,0
|
|
20240223,161100,505105500,11140,11140,11140,11140,0
|
|
20240223,161000,505105500,11140,11140,11140,11140,0
|
|
20240223,160900,505105500,11140,11140,11140,11140,0
|
|
20240223,160800,505105500,11140,11140,11140,11140,0
|
|
20240223,160700,505105500,11140,11140,11140,11140,979
|
|
20240223,160600,505105500,11140,11140,11140,11140,0
|
|
20240223,160500,505105500,11140,11140,11140,11140,0
|
|
20240223,160400,505105500,11140,11140,11140,11140,0
|
|
20240223,160300,505105500,11140,11140,11140,11140,0
|
|
20240223,160200,505105500,11140,11140,11140,11140,0
|
|
20240223,160100,505105500,11140,11140,11140,11140,0
|
|
20240223,160000,505105500,11140,11140,11140,11140,0
|
|
20240223,155900,505105500,11140,11140,11140,11140,0
|
|
20240223,155800,505105500,11140,11140,11140,11140,0
|
|
20240223,155700,505105500,11140,11140,11140,11140,0
|
|
20240223,155600,505105500,11140,11140,11140,11140,0
|
|
20240223,155500,505105500,11140,11140,11140,11140,0
|
|
20240223,155400,505105500,11140,11140,11140,11140,0
|
|
20240223,155300,505105500,11140,11140,11140,11140,0
|
|
20240223,155200,505105500,11140,11140,11140,11140,0
|
|
20240223,155100,505105500,11140,11140,11140,11140,0
|
|
20240223,155000,505105500,11140,11140,11140,11140,0
|
|
20240223,154900,505105500,11140,11140,11140,11140,0
|
|
20240223,154800,505105500,11140,11140,11140,11140,0
|
|
20240223,154700,505105500,11140,11140,11140,11140,0
|
|
20240223,154600,505105500,11140,11140,11140,11140,0
|
|
20240223,154500,505105500,11140,11140,11140,11140,0
|
|
20240223,154400,505105500,11140,11140,11140,11140,0
|
|
20240223,154300,505105500,11140,11140,11140,11140,0
|
|
20240223,154200,505105500,11140,11140,11140,11140,0
|
|
20240223,154100,505105500,11140,11140,11140,11140,0
|
|
20240223,154000,505105500,11140,11140,11140,11140,0
|
|
20240223,153900,505105500,11140,11140,11140,11140,0
|
|
20240223,153800,505105500,11140,11140,11140,11140,0
|
|
20240223,153700,505105500,11140,11140,11140,11140,979
|
|
20240223,153600,505105500,11140,11140,11140,11140,0
|
|
20240223,153500,505105500,11140,11140,11140,11140,0
|
|
20240223,153400,505105500,11140,11140,11140,11140,0
|
|
20240223,153300,505105500,11140,11140,11140,11140,0
|
|
20240223,153200,505105500,11140,11140,11140,11140,0
|
|
20240223,153100,505105500,11140,11140,11140,11140,0
|
|
20240223,153000,505105500,11140,11140,11140,11140,979
|
|
20240223,152900,494199440,11160,11160,11160,11160,0
|
|
20240223,152800,494199440,11160,11160,11160,11160,0
|
|
20240223,152700,494199440,11160,11160,11160,11160,0
|
|
20240223,152600,494199440,11160,11160,11160,11160,0
|
|
20240223,152500,494199440,11160,11160,11160,11160,0
|
|
20240223,152400,494199440,11160,11160,11160,11160,0
|
|
20240223,152300,494199440,11160,11160,11160,11160,0
|
|
20240223,152200,494199440,11160,11160,11160,11160,0
|
|
20240223,152100,494199440,11160,11160,11160,11160,0
|
|
20240223,152000,494199440,11160,11160,11160,11160,0
|
|
20240223,151900,494199440,11160,11160,11160,11160,85
|
|
20240223,151800,493250840,11160,11150,11160,11150,315
|
|
20240223,151700,489738190,11150,11150,11150,11150,1
|
|
20240223,151600,489727040,11130,11130,11130,11130,10
|
|
20240223,151500,489615740,11150,11130,11150,11130,2
|
|
20240223,151400,489593460,11150,11150,11150,11150,0
|
|
20240223,151300,489593460,11150,11150,11150,11150,50
|
|
20240223,151200,489035960,11160,11160,11160,11160,0
|
|
20240223,151100,489035960,11160,11130,11160,11130,11
|
|
20240223,151000,488913320,11130,11130,11130,11130,0
|
|
20240223,150900,488913320,11130,11140,11150,11130,372
|
|
20240223,150800,484770340,11130,11150,11150,11130,1018
|
|
20240223,150700,473431920,11150,11150,11150,11150,0
|
|
20240223,150600,473431920,11150,11150,11150,11140,18
|
|
20240223,150500,473231370,11140,11150,11150,11140,126
|
|
20240223,150400,471826730,11150,11150,11150,11150,0
|
|
20240223,150300,471826730,11150,11150,11150,11150,1139
|
|
20240223,150200,459126880,11160,11160,11160,11160,81
|
|
20240223,150100,458222920,11160,11160,11160,11160,0
|
|
20240223,150000,458222920,11160,11170,11170,11160,20
|
|
20240223,145900,457999670,11170,11170,11170,11170,0
|
|
20240223,145800,457999670,11170,11170,11170,11170,0
|
|
20240223,145700,457999670,11170,11170,11170,11160,7
|
|
20240223,145600,457921490,11160,11160,11160,11160,9
|
|
20240223,145500,457821050,11160,11160,11160,11160,0
|
|
20240223,145400,457821050,11160,11150,11160,11150,101
|
|
20240223,145300,456694370,11150,11150,11150,11150,90
|
|
20240223,145200,455690870,11160,11160,11160,11160,0
|
|
20240223,145100,455690870,11160,11160,11160,11160,0
|
|
20240223,145000,455690870,11160,11150,11160,11150,88
|
|
20240223,144900,454709620,11150,11150,11150,11150,0
|
|
20240223,144800,454709620,11150,11160,11160,11150,194
|
|
20240223,144700,452545570,11170,11150,11170,11150,56
|
|
20240223,144600,451920570,11150,11150,11150,11150,29
|
|
20240223,144500,451597220,11170,11150,11170,11150,15
|
|
20240223,144400,451429920,11150,11160,11160,11150,331
|
|
20240223,144300,447736070,11190,11190,11190,11190,0
|
|
20240223,144200,447736070,11190,11190,11190,11190,0
|
|
20240223,144100,447736070,11190,11190,11190,11190,0
|
|
20240223,144000,447736070,11190,11190,11190,11190,0
|
|
20240223,143900,447736070,11190,11190,11190,11190,0
|
|
20240223,143800,447736070,11190,11160,11190,11160,21
|
|
20240223,143700,447501500,11160,11160,11160,11160,48
|
|
20240223,143600,446965820,11160,11170,11170,11160,199
|
|
20240223,143500,444743470,11190,11190,11190,11190,0
|
|
20240223,143400,444743470,11190,11190,11190,11190,10
|
|
20240223,143300,444631570,11190,11190,11190,11190,0
|
|
20240223,143200,444631570,11190,11190,11190,11190,6
|
|
20240223,143100,444564430,11180,11180,11180,11180,0
|
|
20240223,143000,444564430,11180,11180,11180,11180,2
|
|
20240223,142900,444542070,11190,11190,11190,11190,0
|
|
20240223,142800,444542070,11190,11190,11190,11190,1
|
|
20240223,142700,444530880,11200,11200,11200,11200,0
|
|
20240223,142600,444530880,11200,11200,11200,11200,1
|
|
20240223,142500,444519680,11200,11200,11200,11200,0
|
|
20240223,142400,444519680,11200,11200,11200,11200,0
|
|
20240223,142300,444519680,11200,11200,11200,11200,0
|
|
20240223,142200,444519680,11200,11200,11200,11200,0
|
|
20240223,142100,444519680,11200,11200,11200,11200,0
|
|
20240223,142000,444519680,11200,11200,11200,11200,10
|
|
20240223,141900,444407680,11210,11210,11210,11210,50
|
|
20240223,141800,443847180,11200,11200,11200,11200,30
|
|
20240223,141700,443511180,11200,11200,11200,11200,895
|
|
20240223,141600,433487180,11210,11190,11210,11190,369
|
|
20240223,141500,429355660,11200,11190,11200,11190,118
|
|
20240223,141400,428034120,11190,11160,11190,11160,816
|
|
20240223,141300,418908270,11150,11150,11150,11140,460
|
|
20240223,141200,413781800,11150,11150,11150,11150,3
|
|
20240223,141100,413748350,11160,11130,11160,11130,972
|
|
20240223,141000,402914810,11120,11120,11120,11120,0
|
|
20240223,140900,402914810,11120,11120,11120,11120,0
|
|
20240223,140800,402914810,11120,11120,11120,11120,0
|
|
20240223,140700,402914810,11120,11120,11120,11120,0
|
|
20240223,140600,402914810,11120,11120,11120,11120,0
|
|
20240223,140500,402914810,11120,11120,11120,11120,0
|
|
20240223,140400,402914810,11120,11120,11120,11120,0
|
|
20240223,140300,402914810,11120,11120,11120,11120,1
|
|
20240223,140200,402903690,11130,11120,11130,11120,290
|
|
20240223,140100,399676990,11120,11120,11120,11120,250
|
|
20240223,140000,396896990,11130,11130,11130,11130,50
|
|
20240223,135900,396340490,11130,11130,11130,11130,0
|
|
20240223,135800,396340490,11130,11130,11130,11130,1
|
|
20240223,135700,396329360,11130,11120,11130,11120,860
|
|
20240223,135600,386765160,11120,11120,11120,11120,60
|
|
20240223,135500,386097960,11120,11120,11120,11120,0
|
|
20240223,135400,386097960,11120,11120,11120,11120,125
|
|
20240223,135300,384707960,11120,11120,11120,11120,0
|
|
20240223,135200,384707960,11120,11120,11120,11120,1
|
|
20240223,135100,384696840,11120,11120,11120,11120,0
|
|
20240223,135000,384696840,11120,11120,11120,11120,1
|
|
20240223,134900,384685720,11120,11110,11120,11110,2
|
|
20240223,134800,384663490,11110,11110,11110,11110,59
|
|
20240223,134700,384008000,11100,11100,11100,11100,38
|
|
20240223,134600,383586200,11100,11100,11120,11100,134
|
|
20240223,134500,382096980,11100,11100,11100,11100,39
|
|
20240223,134400,381664080,11120,11120,11120,11120,0
|
|
20240223,134300,381664080,11120,11120,11120,11120,1
|
|
20240223,134200,381652960,11080,11080,11080,11080,0
|
|
20240223,134100,381652960,11080,11080,11080,11080,59
|
|
20240223,134000,380999240,11080,11080,11080,11080,0
|
|
20240223,133900,380999240,11080,11080,11080,11080,41
|
|
20240223,133800,380544960,11080,11080,11080,11080,0
|
|
20240223,133700,380544960,11080,11080,11080,11080,0
|
|
20240223,133600,380544960,11080,11080,11080,11080,433
|
|
20240223,133500,375747320,11090,11090,11090,11090,287
|
|
20240223,133400,372564490,11090,11090,11090,11090,115
|
|
20240223,133300,371289140,11120,11120,11120,11120,0
|
|
20240223,133200,371289140,11120,11120,11120,11120,62
|
|
20240223,133100,370599700,11100,11090,11100,11090,577
|
|
20240223,133000,364200670,11080,11080,11080,11080,548
|
|
20240223,132900,358128830,11070,11070,11070,11070,125
|
|
20240223,132800,356745080,11070,11070,11070,11070,0
|
|
20240223,132700,356745080,11070,11070,11070,11070,0
|
|
20240223,132600,356745080,11070,11070,11070,11070,2
|
|
20240223,132500,356722940,11070,11070,11070,11070,487
|
|
20240223,132400,351331850,11070,11060,11070,11060,91
|
|
20240223,132300,350324860,11060,11060,11060,11060,0
|
|
20240223,132200,350324860,11060,11060,11060,11060,0
|
|
20240223,132100,350324860,11060,11060,11060,11060,0
|
|
20240223,132000,350324860,11060,11060,11060,11060,0
|
|
20240223,131900,350324860,11060,11060,11060,11060,0
|
|
20240223,131800,350324860,11060,11060,11060,11060,0
|
|
20240223,131700,350324860,11060,11060,11060,11060,201
|
|
20240223,131600,348101800,11060,11060,11060,11060,15
|
|
20240223,131500,347935900,11060,11060,11060,11060,90
|
|
20240223,131400,346940500,11060,11060,11060,11060,0
|
|
20240223,131300,346940500,11060,11060,11060,11060,0
|
|
20240223,131200,346940500,11060,11060,11060,11060,1
|
|
20240223,131100,346929440,11060,11060,11060,11060,0
|
|
20240223,131000,346929440,11060,11060,11060,11060,28
|
|
20240223,130900,346619760,11080,11080,11080,11080,0
|
|
20240223,130800,346619760,11080,11080,11080,11080,0
|
|
20240223,130700,346619760,11080,11080,11080,11080,0
|
|
20240223,130600,346619760,11080,11080,11080,11080,20
|
|
20240223,130500,346398160,11080,11080,11080,11080,0
|
|
20240223,130400,346398160,11080,11080,11080,11080,3
|
|
20240223,130300,346364920,11080,11080,11080,11080,0
|
|
20240223,130200,346364920,11080,11080,11080,11080,0
|
|
20240223,130100,346364920,11080,11080,11080,11080,0
|
|
20240223,130000,346364920,11080,11060,11080,11060,124
|
|
20240223,125900,344993450,11050,11050,11050,11050,0
|
|
20240223,125800,344993450,11050,11060,11060,11050,151
|
|
20240223,125700,343324890,11050,11050,11050,11050,1000
|
|
20240223,125600,332274890,11060,11060,11060,11060,6
|
|
20240223,125500,332208530,11060,11060,11060,11060,4
|
|
20240223,125400,332164290,11060,11060,11060,11060,78
|
|
20240223,125300,331301610,11060,11060,11060,11060,0
|
|
20240223,125200,331301610,11060,11060,11060,11060,131
|
|
20240223,125100,329852750,11060,11060,11060,11060,2
|
|
20240223,125000,329830630,11060,11060,11060,11060,2
|
|
20240223,124900,329808510,11050,11050,11050,11050,826
|
|
20240223,124800,320681210,11050,11060,11060,11050,74
|
|
20240223,124700,319862830,11060,11060,11060,11060,2
|
|
20240223,124600,319840710,11060,11070,11070,11060,103
|
|
20240223,124500,318700530,11090,11090,11090,11090,0
|
|
20240223,124400,318700530,11090,11090,11090,11090,0
|
|
20240223,124300,318700530,11090,11090,11090,11090,0
|
|
20240223,124200,318700530,11090,11090,11090,11090,1
|
|
20240223,124100,318689440,11050,11050,11050,11050,0
|
|
20240223,124000,318689440,11050,11050,11050,11050,354
|
|
20240223,123900,314777740,11060,11060,11060,11060,346
|
|
20240223,123800,310950980,11070,11090,11090,11070,388
|
|
20240223,123700,306655800,11070,11070,11070,11070,0
|
|
20240223,123600,306655800,11070,11070,11070,11070,72
|
|
20240223,123500,305858760,11070,11070,11070,11070,22
|
|
20240223,123400,305615220,11070,11070,11070,11070,0
|
|
20240223,123300,305615220,11070,11070,11070,11070,0
|
|
20240223,123200,305615220,11070,11070,11070,11070,50
|
|
20240223,123100,305061720,11070,11070,11070,11070,1
|
|
20240223,123000,305050650,11070,11090,11090,11070,334
|
|
20240223,122900,301353250,11070,11070,11070,11070,310
|
|
20240223,122800,297921550,11080,11080,11080,11080,2
|
|
20240223,122700,297899390,11080,11080,11080,11080,48
|
|
20240223,122600,297367550,11080,11080,11080,11080,5
|
|
20240223,122500,297312150,11080,11080,11080,11080,0
|
|
20240223,122400,297312150,11080,11080,11080,11080,5
|
|
20240223,122300,297256750,11070,11070,11070,11070,1
|
|
20240223,122200,297245680,11070,11070,11070,11070,9
|
|
20240223,122100,297146050,11070,11070,11070,11070,0
|
|
20240223,122000,297146050,11070,11070,11070,11070,21
|
|
20240223,121900,296913580,11070,11070,11070,11070,2
|
|
20240223,121800,296891440,11070,11070,11070,11070,0
|
|
20240223,121700,296891440,11070,11070,11070,11070,0
|
|
20240223,121600,296891440,11070,11070,11070,11070,0
|
|
20240223,121500,296891440,11070,11070,11070,11070,0
|
|
20240223,121400,296891440,11070,11070,11070,11070,0
|
|
20240223,121300,296891440,11070,11070,11070,11070,2
|
|
20240223,121200,296869300,11070,11070,11070,11070,2
|
|
20240223,121100,296847160,11070,11070,11070,11070,5
|
|
20240223,121000,296791810,11070,11070,11070,11070,0
|
|
20240223,120900,296791810,11070,11070,11070,11070,1
|
|
20240223,120800,296780740,11070,11070,11070,11070,0
|
|
20240223,120700,296780740,11070,11070,11070,11070,0
|
|
20240223,120600,296780740,11070,11070,11070,11070,11
|
|
20240223,120500,296658970,11090,11090,11090,11090,0
|
|
20240223,120400,296658970,11090,11090,11090,11090,0
|
|
20240223,120300,296658970,11090,11090,11090,11090,1
|
|
20240223,120200,296647880,11090,11090,11090,11090,0
|
|
20240223,120100,296647880,11090,11090,11090,11090,0
|
|
20240223,120000,296647880,11090,11090,11090,11090,0
|
|
20240223,115900,296647880,11090,11060,11090,11050,1001
|
|
20240223,115800,285583470,11090,11090,11090,11090,0
|
|
20240223,115700,285583470,11090,11090,11090,11090,0
|
|
20240223,115600,285583470,11090,11090,11090,11090,1
|
|
20240223,115500,285572380,11060,11060,11060,11060,0
|
|
20240223,115400,285572380,11060,11060,11060,11060,0
|
|
20240223,115300,285572380,11060,11060,11060,11060,0
|
|
20240223,115200,285572380,11060,11060,11060,11060,20
|
|
20240223,115100,285351180,11090,11090,11090,11090,1
|
|
20240223,115000,285340090,11090,11090,11090,11090,50
|
|
20240223,114900,284785590,11090,11090,11090,11090,0
|
|
20240223,114800,284785590,11090,11090,11090,11090,0
|
|
20240223,114700,284785590,11090,11090,11090,11090,0
|
|
20240223,114600,284785590,11090,11090,11090,11090,0
|
|
20240223,114500,284785590,11090,11090,11090,11090,0
|
|
20240223,114400,284785590,11090,11090,11090,11090,0
|
|
20240223,114300,284785590,11090,11090,11090,11090,0
|
|
20240223,114200,284785590,11090,11090,11090,11090,0
|
|
20240223,114100,284785590,11090,11090,11090,11090,1
|
|
20240223,114000,284774500,11060,11060,11060,11060,0
|
|
20240223,113900,284774500,11060,11060,11060,11060,0
|
|
20240223,113800,284774500,11060,11060,11060,11060,5
|
|
20240223,113700,284719200,11060,11060,11060,11060,4
|
|
20240223,113600,284674960,11070,11070,11070,11070,0
|
|
20240223,113500,284674960,11070,11070,11070,11070,0
|
|
20240223,113400,284674960,11070,11070,11070,11070,1
|
|
20240223,113300,284663890,11050,11070,11070,11050,709
|
|
20240223,113200,276816120,11090,11090,11090,11090,1
|
|
20240223,113100,276805030,11070,11060,11070,11060,460
|
|
20240223,113000,271716350,11060,11060,11060,11060,0
|
|
20240223,112900,271716350,11060,11060,11060,11060,0
|
|
20240223,112800,271716350,11060,11060,11060,11060,5
|
|
20240223,112700,271661050,11050,11050,11050,11050,7
|
|
20240223,112600,271583700,11050,11050,11050,11050,4
|
|
20240223,112500,271539500,11060,11060,11060,11060,13
|
|
20240223,112400,271395720,11060,11060,11060,11060,0
|
|
20240223,112300,271395720,11060,11060,11060,11060,11
|
|
20240223,112200,271274060,11070,11060,11070,11060,107
|
|
20240223,112100,270090630,11060,11060,11060,11060,11
|
|
20240223,112000,269968970,11070,11060,11070,11060,130
|
|
20240223,111900,268530870,11070,11070,11070,11070,1
|
|
20240223,111800,268519800,11070,11070,11070,11070,0
|
|
20240223,111700,268519800,11070,11070,11070,11070,5
|
|
20240223,111600,268464450,11070,11070,11070,11070,5
|
|
20240223,111500,268409100,11070,11060,11070,11060,5
|
|
20240223,111400,268353790,11060,11060,11060,11060,0
|
|
20240223,111300,268353790,11060,11060,11060,11060,161
|
|
20240223,111200,266573130,11070,11070,11070,11070,0
|
|
20240223,111100,266573130,11070,11070,11070,11070,0
|
|
20240223,111000,266573130,11070,11070,11070,11070,1
|
|
20240223,110900,266562060,11070,11070,11070,11070,0
|
|
20240223,110800,266562060,11070,11070,11070,11070,0
|
|
20240223,110700,266562060,11070,11070,11070,11070,0
|
|
20240223,110600,266562060,11070,11070,11070,11070,0
|
|
20240223,110500,266562060,11070,11070,11070,11070,1
|
|
20240223,110400,266550990,11060,11070,11070,11060,202
|
|
20240223,110300,264314920,11080,11080,11080,11080,0
|
|
20240223,110200,264314920,11080,11080,11080,11080,0
|
|
20240223,110100,264314920,11080,11080,11080,11080,4
|
|
20240223,110000,264270600,11080,11080,11080,11080,0
|
|
20240223,105900,264270600,11080,11080,11080,11080,0
|
|
20240223,105800,264270600,11080,11080,11080,11080,5
|
|
20240223,105700,264215200,11080,11080,11080,11080,6
|
|
20240223,105600,264148720,11080,11080,11080,11080,0
|
|
20240223,105500,264148720,11080,11080,11080,11080,1
|
|
20240223,105400,264137640,11070,11070,11070,11070,0
|
|
20240223,105300,264137640,11070,11070,11070,11070,27
|
|
20240223,105200,263838750,11070,11110,11110,11070,603
|
|
20240223,105100,257151160,11110,11100,11110,11100,134
|
|
20240223,105000,255663620,11140,11140,11140,11140,0
|
|
20240223,104900,255663620,11140,11140,11140,11140,0
|
|
20240223,104800,255663620,11140,11140,11140,11140,0
|
|
20240223,104700,255663620,11140,11140,11140,11140,0
|
|
20240223,104600,255663620,11140,11140,11140,11140,6
|
|
20240223,104500,255596780,11140,11140,11140,11140,0
|
|
20240223,104400,255596780,11140,11140,11140,11140,0
|
|
20240223,104300,255596780,11140,11130,11140,11130,93
|
|
20240223,104200,254561340,11130,11130,11130,11130,0
|
|
20240223,104100,254561340,11130,11130,11130,11130,1
|
|
20240223,104000,254550210,11090,11090,11090,11090,0
|
|
20240223,103900,254550210,11090,11090,11090,11090,0
|
|
20240223,103800,254550210,11090,11090,11090,11090,0
|
|
20240223,103700,254550210,11090,11090,11090,11090,0
|
|
20240223,103600,254550210,11090,11090,11090,11090,0
|
|
20240223,103500,254550210,11090,11090,11090,11090,282
|
|
20240223,103400,251422830,11090,11090,11090,11090,1
|
|
20240223,103300,251411740,11090,11090,11090,11080,54
|
|
20240223,103200,250813380,11080,11080,11080,11080,0
|
|
20240223,103100,250813380,11080,11080,11080,11080,0
|
|
20240223,103000,250813380,11080,11080,11080,11080,0
|
|
20240223,102900,250813380,11080,11080,11080,11080,96
|
|
20240223,102800,249749700,11090,11090,11090,11090,1
|
|
20240223,102700,249738610,11080,11080,11080,11080,0
|
|
20240223,102600,249738610,11080,11080,11080,11080,42
|
|
20240223,102500,249273250,11070,11070,11070,11070,0
|
|
20240223,102400,249273250,11070,11070,11070,11070,1
|
|
20240223,102300,249262180,11080,11080,11080,11080,101
|
|
20240223,102200,248143100,11080,11080,11080,11080,0
|
|
20240223,102100,248143100,11080,11080,11080,11080,0
|
|
20240223,102000,248143100,11080,11080,11080,11080,0
|
|
20240223,101900,248143100,11080,11070,11080,11070,208
|
|
20240223,101800,245840510,11060,11060,11060,11060,3
|
|
20240223,101700,245807330,11070,11070,11070,11070,78
|
|
20240223,101600,244943870,11080,11080,11080,11080,0
|
|
20240223,101500,244943870,11080,11080,11080,11080,0
|
|
20240223,101400,244943870,11080,11080,11080,11080,146
|
|
20240223,101300,243326190,11090,11090,11090,11090,2
|
|
20240223,101200,243304010,11090,11090,11090,11090,90
|
|
20240223,101100,242305910,11080,11080,11080,11080,0
|
|
20240223,101000,242305910,11080,11070,11080,11070,289
|
|
20240223,100900,239104860,11070,11070,11070,11070,22
|
|
20240223,100800,238861320,11070,11070,11070,11070,0
|
|
20240223,100700,238861320,11070,11070,11070,11070,0
|
|
20240223,100600,238861320,11070,11070,11070,11070,1
|
|
20240223,100500,238850250,11070,11070,11070,11070,0
|
|
20240223,100400,238850250,11070,11070,11070,11070,0
|
|
20240223,100300,238850250,11070,11050,11070,11050,9
|
|
20240223,100200,238750780,11050,11050,11050,11050,60
|
|
20240223,100100,238087780,11050,11080,11080,11050,253
|
|
20240223,100000,235288460,11090,11090,11090,11090,20
|
|
20240223,095900,235066660,11090,11120,11120,11090,370
|
|
20240223,095800,230952560,11190,11080,11190,11080,122
|
|
20240223,095700,229600350,11080,11080,11080,11080,15
|
|
20240223,095600,229434150,11060,11070,11070,11060,180
|
|
20240223,095500,227443060,11090,11060,11110,11060,1432
|
|
20240223,095400,211551840,11060,11030,11060,11030,662
|
|
20240223,095300,204235900,11030,11030,11030,11030,71
|
|
20240223,095200,203452770,11010,11010,11010,11010,0
|
|
20240223,095100,203452770,11010,11020,11020,11000,709
|
|
20240223,095000,195651620,11040,11040,11040,11040,0
|
|
20240223,094900,195651620,11040,11040,11040,11040,0
|
|
20240223,094800,195651620,11040,11040,11040,11040,290
|
|
20240223,094700,192450020,11010,11010,11010,11010,0
|
|
20240223,094600,192450020,11010,11050,11050,11010,1406
|
|
20240223,094500,176969170,11050,11040,11050,11040,5
|
|
20240223,094400,176913930,11010,11020,11020,11010,100
|
|
20240223,094300,175812410,11030,11030,11030,11030,537
|
|
20240223,094200,169889300,11030,11040,11040,11030,196
|
|
20240223,094100,167726460,11030,11030,11030,11030,30
|
|
20240223,094000,167395560,11040,11040,11040,11030,34
|
|
20240223,093900,167020510,11040,11040,11040,11040,2
|
|
20240223,093800,166998430,11040,11040,11040,11040,33
|
|
20240223,093700,166634110,11030,11030,11030,11030,30
|
|
20240223,093600,166303210,11050,11040,11050,11040,39
|
|
20240223,093500,165872640,11040,11040,11040,11040,1
|
|
20240223,093400,165861600,11030,11030,11030,11030,0
|
|
20240223,093300,165861600,11030,11030,11030,11030,0
|
|
20240223,093200,165861600,11030,11030,11030,11030,625
|
|
20240223,093100,158967850,11030,11030,11030,11030,3
|
|
20240223,093000,158934760,11030,11030,11030,11030,1
|
|
20240223,092900,158923730,11010,11010,11010,11010,9
|
|
20240223,092800,158824640,11010,11010,11010,11010,24
|
|
20240223,092700,158560400,11010,11010,11010,11010,218
|
|
20240223,092600,156160220,11020,11020,11020,11020,0
|
|
20240223,092500,156160220,11020,11010,11020,11010,115
|
|
20240223,092400,154892930,11010,11010,11010,11010,18
|
|
20240223,092300,154694750,11010,11040,11040,11010,2934
|
|
20240223,092200,122364910,11050,11040,11050,11040,13
|
|
20240223,092100,122221290,11040,11040,11040,11040,90
|
|
20240223,092000,121227690,11050,11060,11060,11050,16
|
|
20240223,091900,121050880,11040,11040,11040,11040,178
|
|
20240223,091800,119085760,11040,11040,11040,11040,158
|
|
20240223,091700,117341440,11050,11050,11050,11050,8
|
|
20240223,091600,117253040,11040,11050,11050,11040,376
|
|
20240223,091500,113098910,11050,11050,11050,11050,1287
|
|
20240223,091400,98877560,11050,11070,11070,11050,1538
|
|
20240223,091300,81872290,11070,11070,11070,11070,190
|
|
20240223,091200,79768990,11060,11060,11060,11060,181
|
|
20240223,091100,77767130,11040,11050,11050,11040,1439
|
|
20240223,091000,61878150,11060,11060,11060,11060,507
|
|
20240223,090900,56270730,11060,11070,11070,11060,1294
|
|
20240223,090800,41950990,11060,11070,11070,11060,159
|
|
20240223,090700,40192380,11070,11080,11080,11070,1246
|
|
20240223,090600,26399130,11100,11080,11100,11070,38
|
|
20240223,090500,25978430,11080,11090,11090,11080,39
|
|
20240223,090400,25546270,11090,11090,11090,11090,24
|
|
20240223,090300,25280110,11090,11090,11090,11090,338
|
|
20240223,090200,21531690,11090,11090,11090,11090,439
|
|
20240223,090100,16663180,11090,11110,11110,11090,809
|
|
20240223,090000,7684720,11140,11190,11190,11140,689
|