580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183700,171252910,11100,11100,11100,11100,305
|
|
20240213,183600,171252910,11100,11100,11100,11100,0
|
|
20240213,183500,171252910,11100,11100,11100,11100,0
|
|
20240213,183400,171252910,11100,11100,11100,11100,0
|
|
20240213,183300,171252910,11100,11100,11100,11100,0
|
|
20240213,183200,171252910,11100,11100,11100,11100,0
|
|
20240213,183100,171252910,11100,11100,11100,11100,0
|
|
20240213,183000,171252910,11100,11100,11100,11100,0
|
|
20240213,182900,171252910,11100,11100,11100,11100,0
|
|
20240213,182800,171252910,11100,11100,11100,11100,0
|
|
20240213,182700,171252910,11100,11100,11100,11100,0
|
|
20240213,182600,171252910,11100,11100,11100,11100,0
|
|
20240213,182500,171252910,11100,11100,11100,11100,0
|
|
20240213,182400,171252910,11100,11100,11100,11100,0
|
|
20240213,182300,171252910,11100,11100,11100,11100,0
|
|
20240213,182200,171252910,11100,11100,11100,11100,0
|
|
20240213,182100,171252910,11100,11100,11100,11100,0
|
|
20240213,182000,171252910,11100,11100,11100,11100,0
|
|
20240213,181900,171252910,11100,11100,11100,11100,0
|
|
20240213,181800,171252910,11100,11100,11100,11100,0
|
|
20240213,181700,171252910,11100,11100,11100,11100,0
|
|
20240213,181600,171252910,11100,11100,11100,11100,0
|
|
20240213,181500,171252910,11100,11100,11100,11100,0
|
|
20240213,181400,171252910,11100,11100,11100,11100,0
|
|
20240213,181300,171252910,11100,11100,11100,11100,0
|
|
20240213,181200,171252910,11100,11100,11100,11100,0
|
|
20240213,181100,171252910,11100,11100,11100,11100,0
|
|
20240213,181000,171252910,11100,11100,11100,11100,0
|
|
20240213,180900,171252910,11100,11100,11100,11100,0
|
|
20240213,180800,171252910,11100,11100,11100,11100,0
|
|
20240213,180700,171252910,11100,11100,11100,11100,305
|
|
20240213,180600,171252910,11100,11100,11100,11100,0
|
|
20240213,180500,171252910,11100,11100,11100,11100,0
|
|
20240213,180400,171252910,11100,11100,11100,11100,0
|
|
20240213,180300,171252910,11100,11100,11100,11100,0
|
|
20240213,180200,171252910,11100,11100,11100,11100,0
|
|
20240213,180100,171252910,11100,11100,11100,11100,0
|
|
20240213,180000,171252910,11100,11100,11100,11100,0
|
|
20240213,175900,171252910,11100,11100,11100,11100,0
|
|
20240213,175800,171252910,11100,11100,11100,11100,0
|
|
20240213,175700,171252910,11100,11100,11100,11100,0
|
|
20240213,175600,171252910,11100,11100,11100,11100,0
|
|
20240213,175500,171252910,11100,11100,11100,11100,0
|
|
20240213,175400,171252910,11100,11100,11100,11100,0
|
|
20240213,175300,171252910,11100,11100,11100,11100,0
|
|
20240213,175200,171252910,11100,11100,11100,11100,0
|
|
20240213,175100,171252910,11100,11100,11100,11100,0
|
|
20240213,175000,171252910,11100,11100,11100,11100,0
|
|
20240213,174900,171252910,11100,11100,11100,11100,0
|
|
20240213,174800,171252910,11100,11100,11100,11100,0
|
|
20240213,174700,171252910,11100,11100,11100,11100,0
|
|
20240213,174600,171252910,11100,11100,11100,11100,0
|
|
20240213,174500,171252910,11100,11100,11100,11100,0
|
|
20240213,174400,171252910,11100,11100,11100,11100,0
|
|
20240213,174300,171252910,11100,11100,11100,11100,0
|
|
20240213,174200,171252910,11100,11100,11100,11100,0
|
|
20240213,174100,171252910,11100,11100,11100,11100,0
|
|
20240213,174000,171252910,11100,11100,11100,11100,0
|
|
20240213,173900,171252910,11100,11100,11100,11100,0
|
|
20240213,173800,171252910,11100,11100,11100,11100,0
|
|
20240213,173700,171252910,11100,11100,11100,11100,305
|
|
20240213,173600,171252910,11100,11100,11100,11100,0
|
|
20240213,173500,171252910,11100,11100,11100,11100,0
|
|
20240213,173400,171252910,11100,11100,11100,11100,0
|
|
20240213,173300,171252910,11100,11100,11100,11100,0
|
|
20240213,173200,171252910,11100,11100,11100,11100,0
|
|
20240213,173100,171252910,11100,11100,11100,11100,0
|
|
20240213,173000,171252910,11100,11100,11100,11100,0
|
|
20240213,172900,171252910,11100,11100,11100,11100,0
|
|
20240213,172800,171252910,11100,11100,11100,11100,0
|
|
20240213,172700,171252910,11100,11100,11100,11100,0
|
|
20240213,172600,171252910,11100,11100,11100,11100,0
|
|
20240213,172500,171252910,11100,11100,11100,11100,0
|
|
20240213,172400,171252910,11100,11100,11100,11100,0
|
|
20240213,172300,171252910,11100,11100,11100,11100,0
|
|
20240213,172200,171252910,11100,11100,11100,11100,0
|
|
20240213,172100,171252910,11100,11100,11100,11100,0
|
|
20240213,172000,171252910,11100,11100,11100,11100,0
|
|
20240213,171900,171252910,11100,11100,11100,11100,0
|
|
20240213,171800,171252910,11100,11100,11100,11100,0
|
|
20240213,171700,171252910,11100,11100,11100,11100,0
|
|
20240213,171600,171252910,11100,11100,11100,11100,0
|
|
20240213,171500,171252910,11100,11100,11100,11100,0
|
|
20240213,171400,171252910,11100,11100,11100,11100,0
|
|
20240213,171300,171252910,11100,11100,11100,11100,0
|
|
20240213,171200,171252910,11100,11100,11100,11100,0
|
|
20240213,171100,171252910,11100,11100,11100,11100,0
|
|
20240213,171000,171252910,11100,11100,11100,11100,0
|
|
20240213,170900,171252910,11100,11100,11100,11100,0
|
|
20240213,170800,171252910,11100,11100,11100,11100,0
|
|
20240213,170700,171252910,11100,11100,11100,11100,305
|
|
20240213,170600,171252910,11100,11100,11100,11100,0
|
|
20240213,170500,171252910,11100,11100,11100,11100,0
|
|
20240213,170400,171252910,11100,11100,11100,11100,0
|
|
20240213,170300,171252910,11100,11100,11100,11100,0
|
|
20240213,170200,171252910,11100,11100,11100,11100,0
|
|
20240213,170100,171252910,11100,11100,11100,11100,0
|
|
20240213,170000,171252910,11100,11100,11100,11100,0
|
|
20240213,165900,171252910,11100,11100,11100,11100,0
|
|
20240213,165800,171252910,11100,11100,11100,11100,0
|
|
20240213,165700,171252910,11100,11100,11100,11100,0
|
|
20240213,165600,171252910,11100,11100,11100,11100,0
|
|
20240213,165500,171252910,11100,11100,11100,11100,0
|
|
20240213,165400,171252910,11100,11100,11100,11100,0
|
|
20240213,165300,171252910,11100,11100,11100,11100,0
|
|
20240213,165200,171252910,11100,11100,11100,11100,0
|
|
20240213,165100,171252910,11100,11100,11100,11100,0
|
|
20240213,165000,171252910,11100,11100,11100,11100,0
|
|
20240213,164900,171252910,11100,11100,11100,11100,0
|
|
20240213,164800,171252910,11100,11100,11100,11100,0
|
|
20240213,164700,171252910,11100,11100,11100,11100,0
|
|
20240213,164600,171252910,11100,11100,11100,11100,0
|
|
20240213,164500,171252910,11100,11100,11100,11100,0
|
|
20240213,164400,171252910,11100,11100,11100,11100,0
|
|
20240213,164300,171252910,11100,11100,11100,11100,0
|
|
20240213,164200,171252910,11100,11100,11100,11100,0
|
|
20240213,164100,171252910,11100,11100,11100,11100,0
|
|
20240213,164000,171252910,11100,11100,11100,11100,0
|
|
20240213,163900,171252910,11100,11100,11100,11100,0
|
|
20240213,163800,171252910,11100,11100,11100,11100,0
|
|
20240213,163700,171252910,11100,11100,11100,11100,305
|
|
20240213,163600,171252910,11100,11100,11100,11100,0
|
|
20240213,163500,171252910,11100,11100,11100,11100,0
|
|
20240213,163400,171252910,11100,11100,11100,11100,0
|
|
20240213,163300,171252910,11100,11100,11100,11100,0
|
|
20240213,163200,171252910,11100,11100,11100,11100,0
|
|
20240213,163100,171252910,11100,11100,11100,11100,0
|
|
20240213,163000,171252910,11100,11100,11100,11100,0
|
|
20240213,162900,171252910,11100,11100,11100,11100,0
|
|
20240213,162800,171252910,11100,11100,11100,11100,0
|
|
20240213,162700,171252910,11100,11100,11100,11100,0
|
|
20240213,162600,171252910,11100,11100,11100,11100,0
|
|
20240213,162500,171252910,11100,11100,11100,11100,0
|
|
20240213,162400,171252910,11100,11100,11100,11100,0
|
|
20240213,162300,171252910,11100,11100,11100,11100,0
|
|
20240213,162200,171252910,11100,11100,11100,11100,0
|
|
20240213,162100,171252910,11100,11100,11100,11100,0
|
|
20240213,162000,171252910,11100,11100,11100,11100,0
|
|
20240213,161900,171252910,11100,11100,11100,11100,0
|
|
20240213,161800,171252910,11100,11100,11100,11100,0
|
|
20240213,161700,171252910,11100,11100,11100,11100,0
|
|
20240213,161600,171252910,11100,11100,11100,11100,0
|
|
20240213,161500,171252910,11100,11100,11100,11100,0
|
|
20240213,161400,171252910,11100,11100,11100,11100,0
|
|
20240213,161300,171252910,11100,11100,11100,11100,0
|
|
20240213,161200,171252910,11100,11100,11100,11100,0
|
|
20240213,161100,171252910,11100,11100,11100,11100,0
|
|
20240213,161000,171252910,11100,11100,11100,11100,0
|
|
20240213,160900,171252910,11100,11100,11100,11100,0
|
|
20240213,160800,171252910,11100,11100,11100,11100,0
|
|
20240213,160700,171252910,11100,11100,11100,11100,305
|
|
20240213,160600,171252910,11100,11100,11100,11100,0
|
|
20240213,160500,171252910,11100,11100,11100,11100,0
|
|
20240213,160400,171252910,11100,11100,11100,11100,0
|
|
20240213,160300,171252910,11100,11100,11100,11100,0
|
|
20240213,160200,171252910,11100,11100,11100,11100,0
|
|
20240213,160100,171252910,11100,11100,11100,11100,0
|
|
20240213,160000,171252910,11100,11100,11100,11100,0
|
|
20240213,155900,171252910,11100,11100,11100,11100,0
|
|
20240213,155800,171252910,11100,11100,11100,11100,0
|
|
20240213,155700,171252910,11100,11100,11100,11100,0
|
|
20240213,155600,171252910,11100,11100,11100,11100,0
|
|
20240213,155500,171252910,11100,11100,11100,11100,0
|
|
20240213,155400,171252910,11100,11100,11100,11100,0
|
|
20240213,155300,171252910,11100,11100,11100,11100,0
|
|
20240213,155200,171252910,11100,11100,11100,11100,0
|
|
20240213,155100,171252910,11100,11100,11100,11100,0
|
|
20240213,155000,171252910,11100,11100,11100,11100,0
|
|
20240213,154900,171252910,11100,11100,11100,11100,0
|
|
20240213,154800,171252910,11100,11100,11100,11100,0
|
|
20240213,154700,171252910,11100,11100,11100,11100,0
|
|
20240213,154600,171252910,11100,11100,11100,11100,0
|
|
20240213,154500,171252910,11100,11100,11100,11100,0
|
|
20240213,154400,171252910,11100,11100,11100,11100,0
|
|
20240213,154300,171252910,11100,11100,11100,11100,0
|
|
20240213,154200,171252910,11100,11100,11100,11100,0
|
|
20240213,154100,171252910,11100,11100,11100,11100,0
|
|
20240213,154000,171252910,11100,11100,11100,11100,0
|
|
20240213,153900,171252910,11100,11100,11100,11100,0
|
|
20240213,153800,171252910,11100,11100,11100,11100,0
|
|
20240213,153700,171252910,11100,11100,11100,11100,305
|
|
20240213,153600,171252910,11100,11100,11100,11100,0
|
|
20240213,153500,171252910,11100,11100,11100,11100,0
|
|
20240213,153400,171252910,11100,11100,11100,11100,0
|
|
20240213,153300,171252910,11100,11100,11100,11100,0
|
|
20240213,153200,171252910,11100,11100,11100,11100,0
|
|
20240213,153100,171252910,11100,11100,11100,11100,0
|
|
20240213,153000,171252910,11100,11100,11100,11100,305
|
|
20240213,152900,167867410,11050,11050,11050,11050,0
|
|
20240213,152800,167867410,11050,11050,11050,11050,0
|
|
20240213,152700,167867410,11050,11050,11050,11050,0
|
|
20240213,152600,167867410,11050,11050,11050,11050,0
|
|
20240213,152500,167867410,11050,11050,11050,11050,0
|
|
20240213,152400,167867410,11050,11050,11050,11050,0
|
|
20240213,152300,167867410,11050,11050,11050,11050,0
|
|
20240213,152200,167867410,11050,11050,11050,11050,0
|
|
20240213,152100,167867410,11050,11050,11050,11050,0
|
|
20240213,152000,167867410,11050,11050,11050,11050,0
|
|
20240213,151900,167867410,11050,11050,11050,11030,15
|
|
20240213,151800,167701680,11070,11070,11070,11070,3
|
|
20240213,151700,167668470,11070,11070,11070,11070,0
|
|
20240213,151600,167668470,11070,11070,11070,11070,2
|
|
20240213,151500,167646330,11070,11070,11070,11070,0
|
|
20240213,151400,167646330,11070,11070,11070,11070,2
|
|
20240213,151300,167624190,11070,11070,11070,11070,0
|
|
20240213,151200,167624190,11070,11070,11070,11070,2
|
|
20240213,151100,167602050,11050,11050,11050,11050,0
|
|
20240213,151000,167602050,11050,11070,11070,11050,10
|
|
20240213,150900,167491510,11070,11070,11070,11070,0
|
|
20240213,150800,167491510,11070,11070,11070,11070,0
|
|
20240213,150700,167491510,11070,11070,11070,11070,3
|
|
20240213,150600,167458300,11070,11070,11070,11070,0
|
|
20240213,150500,167458300,11070,11070,11070,11070,2
|
|
20240213,150400,167436160,11070,11070,11070,11070,0
|
|
20240213,150300,167436160,11070,11070,11070,11070,3
|
|
20240213,150200,167402950,11050,11050,11050,11050,39
|
|
20240213,150100,166972000,11070,11070,11070,11070,2
|
|
20240213,150000,166949860,11070,11070,11070,11070,0
|
|
20240213,145900,166949860,11070,11070,11070,11070,3
|
|
20240213,145800,166916650,11070,11070,11070,11070,0
|
|
20240213,145700,166916650,11070,11070,11070,11070,12
|
|
20240213,145600,166783810,11070,11070,11070,11070,0
|
|
20240213,145500,166783810,11070,11070,11070,11070,2
|
|
20240213,145400,166761670,11050,11050,11050,11050,0
|
|
20240213,145300,166761670,11050,11050,11060,11050,18
|
|
20240213,145200,166562750,11050,11070,11070,11050,316
|
|
20240213,145100,163064950,11070,11070,11070,11070,0
|
|
20240213,145000,163064950,11070,11070,11070,11070,3
|
|
20240213,144900,163031740,11070,11070,11070,11070,0
|
|
20240213,144800,163031740,11070,11050,11070,11050,7
|
|
20240213,144700,162954350,11050,11050,11050,11050,16
|
|
20240213,144600,162777550,11050,11050,11050,11050,2
|
|
20240213,144500,162755450,11050,11050,11050,11050,0
|
|
20240213,144400,162755450,11050,11050,11050,11050,2
|
|
20240213,144300,162733350,11050,11070,11070,11040,481
|
|
20240213,144200,157418210,11080,11080,11080,11080,3
|
|
20240213,144100,157384970,11070,11070,11070,11070,2
|
|
20240213,144000,157362830,11080,11080,11080,11070,4
|
|
20240213,143900,157318520,11070,11070,11070,11070,0
|
|
20240213,143800,157318520,11070,11080,11080,11070,3
|
|
20240213,143700,157285290,11070,11070,11070,11070,1
|
|
20240213,143600,157274220,11080,11080,11080,11080,2
|
|
20240213,143500,157252060,11070,11070,11070,11070,0
|
|
20240213,143400,157252060,11070,11070,11070,11070,0
|
|
20240213,143300,157252060,11070,11080,11080,11070,5
|
|
20240213,143200,157196680,11070,11070,11070,11070,0
|
|
20240213,143100,157196680,11070,11070,11070,11070,1
|
|
20240213,143000,157185610,11040,11040,11040,11040,0
|
|
20240213,142900,157185610,11040,11040,11040,11040,1
|
|
20240213,142800,157174570,11080,11080,11080,11080,0
|
|
20240213,142700,157174570,11080,11080,11080,11080,3
|
|
20240213,142600,157141330,11080,11080,11080,11080,0
|
|
20240213,142500,157141330,11080,11070,11080,11070,460
|
|
20240213,142400,152044550,11020,11010,11020,11010,1040
|
|
20240213,142300,140583780,11020,11020,11020,11010,13
|
|
20240213,142200,140440540,11020,11020,11020,11020,0
|
|
20240213,142100,140440540,11020,11020,11020,11020,2
|
|
20240213,142000,140418500,11010,11010,11010,11010,1
|
|
20240213,141900,140407490,11010,11010,11010,11010,1
|
|
20240213,141800,140396480,11020,11020,11020,11020,3
|
|
20240213,141700,140363420,11010,11010,11010,11010,0
|
|
20240213,141600,140363420,11010,11010,11010,11010,1
|
|
20240213,141500,140352410,11010,11010,11010,11010,0
|
|
20240213,141400,140352410,11010,11010,11010,11010,202
|
|
20240213,141300,138128390,11000,11000,11000,11000,0
|
|
20240213,141200,138128390,11000,11000,11000,11000,2
|
|
20240213,141100,138106390,11000,11000,11000,11000,0
|
|
20240213,141000,138106390,11000,11000,11000,11000,3
|
|
20240213,140900,138073390,11010,11010,11010,11010,36
|
|
20240213,140800,137677030,11010,11010,11010,11010,2
|
|
20240213,140700,137655010,11010,11010,11010,11010,0
|
|
20240213,140600,137655010,11010,11010,11010,11010,2
|
|
20240213,140500,137632990,11010,11010,11010,11010,0
|
|
20240213,140400,137632990,11010,11010,11010,11010,2
|
|
20240213,140300,137610970,10990,10990,10990,10990,0
|
|
20240213,140200,137610970,10990,10990,10990,10990,2
|
|
20240213,140100,137588990,10990,10990,10990,10990,251
|
|
20240213,140000,134830500,10990,10990,10990,10990,0
|
|
20240213,135900,134830500,10990,10990,10990,10990,3
|
|
20240213,135800,134797530,10990,10990,10990,10990,0
|
|
20240213,135700,134797530,10990,10990,10990,10990,2
|
|
20240213,135600,134775550,10980,10980,10980,10980,0
|
|
20240213,135500,134775550,10980,11020,11020,10980,302
|
|
20240213,135400,131455890,11020,11020,11020,11020,0
|
|
20240213,135300,131455890,11020,11020,11020,11020,3
|
|
20240213,135200,131422830,11020,11020,11020,11020,0
|
|
20240213,135100,131422830,11020,11020,11020,11020,2
|
|
20240213,135000,131400790,11020,11020,11020,11020,0
|
|
20240213,134900,131400790,11020,11020,11020,11020,2
|
|
20240213,134800,131378750,11000,11000,11000,11000,30
|
|
20240213,134700,131048750,11020,11020,11020,11020,2
|
|
20240213,134600,131026710,11020,11020,11020,11020,0
|
|
20240213,134500,131026710,11020,11020,11020,11020,0
|
|
20240213,134400,131026710,11020,11020,11020,11020,3
|
|
20240213,134300,130993650,11020,11020,11020,11020,0
|
|
20240213,134200,130993650,11020,11020,11020,11020,2
|
|
20240213,134100,130971610,11020,11020,11020,11020,0
|
|
20240213,134000,130971610,11020,11020,11020,11020,2
|
|
20240213,133900,130949570,11020,11020,11020,11020,0
|
|
20240213,133800,130949570,11020,11020,11020,11020,2
|
|
20240213,133700,130927530,11020,11020,11020,11020,0
|
|
20240213,133600,130927530,11020,11020,11020,11020,3
|
|
20240213,133500,130894470,11020,11020,11020,11020,0
|
|
20240213,133400,130894470,11020,11020,11020,11020,2
|
|
20240213,133300,130872430,11020,11020,11020,11020,0
|
|
20240213,133200,130872430,11020,11020,11020,11020,2
|
|
20240213,133100,130850390,11000,11000,11000,11000,63
|
|
20240213,133000,130157390,11000,11020,11020,11000,24
|
|
20240213,132900,129893350,11020,11020,11020,11020,0
|
|
20240213,132800,129893350,11020,11020,11020,11020,0
|
|
20240213,132700,129893350,11020,11020,11020,11020,3
|
|
20240213,132600,129860290,11020,11020,11020,11020,0
|
|
20240213,132500,129860290,11020,11020,11020,11020,2
|
|
20240213,132400,129838250,11020,11020,11020,11020,0
|
|
20240213,132300,129838250,11020,11020,11020,11020,2
|
|
20240213,132200,129816210,11020,11020,11020,11020,0
|
|
20240213,132100,129816210,11020,11020,11020,11020,2
|
|
20240213,132000,129794170,11020,11020,11020,11020,0
|
|
20240213,131900,129794170,11020,11020,11020,11020,3
|
|
20240213,131800,129761110,11020,11020,11020,11020,0
|
|
20240213,131700,129761110,11020,11020,11020,11020,2
|
|
20240213,131600,129739070,11020,11020,11020,11020,0
|
|
20240213,131500,129739070,11020,11020,11020,11020,2
|
|
20240213,131400,129717030,11020,11020,11020,11020,0
|
|
20240213,131300,129717030,11020,11020,11020,11020,2
|
|
20240213,131200,129694990,11020,11020,11020,11020,0
|
|
20240213,131100,129694990,11020,11020,11020,11020,2
|
|
20240213,131000,129672950,11020,11020,11020,11020,3
|
|
20240213,130900,129639890,11020,11020,11020,11020,0
|
|
20240213,130800,129639890,11020,11020,11020,11020,2
|
|
20240213,130700,129617850,11020,11020,11020,11020,0
|
|
20240213,130600,129617850,11020,11020,11020,11020,2
|
|
20240213,130500,129595810,11020,11020,11020,11020,0
|
|
20240213,130400,129595810,11020,11020,11020,11020,3
|
|
20240213,130300,129562750,11020,11020,11020,11020,0
|
|
20240213,130200,129562750,11020,11020,11020,11020,2
|
|
20240213,130100,129540710,11020,11020,11020,11020,0
|
|
20240213,130000,129540710,11020,11020,11020,11020,2
|
|
20240213,125900,129518670,11000,11000,11000,11000,0
|
|
20240213,125800,129518670,11000,11000,11000,11000,55
|
|
20240213,125700,128913670,11000,11000,11000,11000,1
|
|
20240213,125600,128902670,11000,11000,11000,11000,3
|
|
20240213,125500,128869670,10990,10990,10990,10990,0
|
|
20240213,125400,128869670,10990,10990,10990,10990,8
|
|
20240213,125300,128781750,10990,11000,11000,10990,4
|
|
20240213,125200,128737760,11010,11010,11010,11010,0
|
|
20240213,125100,128737760,11010,11010,11050,10910,1675
|
|
20240213,125000,110402720,11040,11060,11060,11040,480
|
|
20240213,124900,105101040,11080,11080,11080,11080,2
|
|
20240213,124800,105078880,11080,11080,11080,11080,0
|
|
20240213,124700,105078880,11080,11080,11080,11080,3
|
|
20240213,124600,105045640,11060,11060,11060,11060,0
|
|
20240213,124500,105045640,11060,11080,11080,11060,7
|
|
20240213,124400,104968180,11080,11080,11080,11080,0
|
|
20240213,124300,104968180,11080,11080,11080,11080,2
|
|
20240213,124200,104946020,11080,11080,11080,11080,0
|
|
20240213,124100,104946020,11080,11080,11080,11080,2
|
|
20240213,124000,104923860,11080,11080,11080,11080,0
|
|
20240213,123900,104923860,11080,11080,11080,11080,3
|
|
20240213,123800,104890620,11080,11080,11080,11080,0
|
|
20240213,123700,104890620,11080,11080,11080,11080,9
|
|
20240213,123600,104790900,11080,11080,11080,11080,2
|
|
20240213,123500,104768740,11080,11080,11080,11080,0
|
|
20240213,123400,104768740,11080,11080,11080,11080,2
|
|
20240213,123300,104746580,11090,11090,11090,11090,0
|
|
20240213,123200,104746580,11090,11090,11090,11090,2
|
|
20240213,123100,104724400,11090,11090,11090,11090,0
|
|
20240213,123000,104724400,11090,11090,11090,11090,3
|
|
20240213,122900,104691130,11090,11090,11090,11090,0
|
|
20240213,122800,104691130,11090,11090,11090,11090,2
|
|
20240213,122700,104668950,11090,11090,11090,11090,0
|
|
20240213,122600,104668950,11090,11090,11090,11090,2
|
|
20240213,122500,104646770,11070,11070,11070,11070,1
|
|
20240213,122400,104635700,11070,11070,11070,11070,12
|
|
20240213,122300,104502860,11060,11070,11070,11060,29
|
|
20240213,122200,104182050,11070,11100,11100,11070,69
|
|
20240213,122100,103418130,11100,11100,11100,11100,0
|
|
20240213,122000,103418130,11100,11100,11100,11100,1
|
|
20240213,121900,103407030,11100,11100,11100,11100,1
|
|
20240213,121800,103395930,11090,11090,11090,11090,0
|
|
20240213,121700,103395930,11090,11090,11090,11090,2
|
|
20240213,121600,103373750,11090,11090,11090,11090,0
|
|
20240213,121500,103373750,11090,11090,11090,11090,2
|
|
20240213,121400,103351570,11070,11070,11070,11070,9
|
|
20240213,121300,103251940,11070,11070,11070,11070,3
|
|
20240213,121200,103218730,11040,11040,11050,11040,640
|
|
20240213,121100,96152880,11050,11050,11050,11050,3
|
|
20240213,121000,96119730,11050,11060,11060,11050,128
|
|
20240213,120900,94705010,11050,11090,11090,11050,102
|
|
20240213,120800,93577460,11070,11090,11090,11070,117
|
|
20240213,120700,92281780,11090,11090,11090,11090,7
|
|
20240213,120600,92204150,11090,11090,11090,11090,158
|
|
20240213,120500,90451930,11100,11100,11100,11100,3
|
|
20240213,120400,90418630,11100,11100,11100,11100,0
|
|
20240213,120300,90418630,11100,11100,11100,11100,0
|
|
20240213,120200,90418630,11100,11100,11100,11100,2
|
|
20240213,120100,90396430,11090,11090,11090,11090,46
|
|
20240213,120000,89886290,11100,11100,11100,11100,26
|
|
20240213,115900,89597690,11090,11120,11120,11090,557
|
|
20240213,115800,83413670,11140,11140,11140,11140,2
|
|
20240213,115700,83391390,11140,11140,11140,11140,0
|
|
20240213,115600,83391390,11140,11140,11140,11140,3
|
|
20240213,115500,83357970,11120,11120,11120,11120,0
|
|
20240213,115400,83357970,11120,11140,11140,11120,4
|
|
20240213,115300,83313430,11140,11140,11140,11140,0
|
|
20240213,115200,83313430,11140,11140,11140,11140,2
|
|
20240213,115100,83291150,11140,11140,11140,11140,0
|
|
20240213,115000,83291150,11140,11140,11140,11140,2
|
|
20240213,114900,83268870,11140,11140,11140,11140,0
|
|
20240213,114800,83268870,11140,11140,11140,11140,4
|
|
20240213,114700,83224310,11140,11140,11140,11140,0
|
|
20240213,114600,83224310,11140,11140,11140,11140,0
|
|
20240213,114500,83224310,11140,11140,11140,11140,452
|
|
20240213,114400,78189030,11140,11140,11140,11140,0
|
|
20240213,114300,78189030,11140,11140,11140,11140,2
|
|
20240213,114200,78166750,11140,11140,11140,11140,0
|
|
20240213,114100,78166750,11140,11140,11140,11140,3
|
|
20240213,114000,78133330,11140,11140,11140,11140,0
|
|
20240213,113900,78133330,11140,11140,11140,11140,2
|
|
20240213,113800,78111050,11130,11130,11130,11130,5
|
|
20240213,113700,78055400,11130,11150,11170,11130,273
|
|
20240213,113600,75007890,11150,11150,11150,11150,4
|
|
20240213,113500,74963290,11160,11150,11160,11150,8
|
|
20240213,113400,74874070,11160,11150,11160,11150,10
|
|
20240213,113300,74762480,11150,11150,11150,11150,3
|
|
20240213,113200,74729030,11150,11150,11150,11150,0
|
|
20240213,113100,74729030,11150,11150,11150,11150,2
|
|
20240213,113000,74706730,11150,11150,11150,11150,0
|
|
20240213,112900,74706730,11150,11150,11150,11150,0
|
|
20240213,112800,74706730,11150,11150,11150,11150,2
|
|
20240213,112700,74684430,11150,11150,11150,11150,0
|
|
20240213,112600,74684430,11150,11150,11150,11150,2
|
|
20240213,112500,74662130,11150,11150,11150,11150,130
|
|
20240213,112400,73212630,11150,11150,11160,11150,1113
|
|
20240213,112300,60797860,11150,11150,11150,11150,0
|
|
20240213,112200,60797860,11150,11150,11150,11150,2
|
|
20240213,112100,60775560,11140,11140,11140,11140,2
|
|
20240213,112000,60753280,11150,11150,11150,11140,9
|
|
20240213,111900,60652950,11150,11150,11150,11150,0
|
|
20240213,111800,60652950,11150,11150,11150,11150,2
|
|
20240213,111700,60630650,11130,11130,11130,11130,0
|
|
20240213,111600,60630650,11130,11130,11130,11130,3
|
|
20240213,111500,60597260,11120,11120,11120,11120,1
|
|
20240213,111400,60586140,11140,11140,11140,11140,2
|
|
20240213,111300,60563860,11140,11140,11140,11140,0
|
|
20240213,111200,60563860,11140,11140,11140,11140,0
|
|
20240213,111100,60563860,11140,11140,11140,11140,2
|
|
20240213,111000,60541580,11140,11140,11140,11140,0
|
|
20240213,110900,60541580,11140,11140,11140,11140,2
|
|
20240213,110800,60519300,11140,11140,11140,11140,0
|
|
20240213,110700,60519300,11140,11140,11140,11140,3
|
|
20240213,110600,60485880,11140,11140,11140,11140,0
|
|
20240213,110500,60485880,11140,11120,11140,11120,3
|
|
20240213,110400,60452480,11140,11140,11140,11140,0
|
|
20240213,110300,60452480,11140,11120,11140,11120,3
|
|
20240213,110200,60419080,11140,11140,11140,11140,0
|
|
20240213,110100,60419080,11140,11140,11140,11140,2
|
|
20240213,110000,60396800,11140,11140,11140,11140,0
|
|
20240213,105900,60396800,11140,11140,11140,11140,3
|
|
20240213,105800,60363380,11130,11130,11130,11130,0
|
|
20240213,105700,60363380,11130,11130,11130,11130,1
|
|
20240213,105600,60352250,11130,11130,11130,11130,7
|
|
20240213,105500,60274340,11130,11130,11130,11130,0
|
|
20240213,105400,60274340,11130,11130,11130,11130,3
|
|
20240213,105300,60240950,11130,11130,11130,11130,0
|
|
20240213,105200,60240950,11130,11130,11130,11130,0
|
|
20240213,105100,60240950,11130,11130,11130,11130,3
|
|
20240213,105000,60207560,11130,11130,11130,11130,0
|
|
20240213,104900,60207560,11130,11130,11130,11130,0
|
|
20240213,104800,60207560,11130,11130,11130,11130,4
|
|
20240213,104700,60163040,11130,11130,11130,11130,0
|
|
20240213,104600,60163040,11130,11130,11130,11130,0
|
|
20240213,104500,60163040,11130,11130,11130,11130,2
|
|
20240213,104400,60140780,11140,11140,11140,11140,0
|
|
20240213,104300,60140780,11140,11140,11140,11140,0
|
|
20240213,104200,60140780,11140,11140,11140,11140,5
|
|
20240213,104100,60085080,11140,11140,11140,11140,5
|
|
20240213,104000,60029380,11110,11110,11110,11110,0
|
|
20240213,103900,60029380,11110,11110,11110,11110,0
|
|
20240213,103800,60029380,11110,11110,11110,11110,0
|
|
20240213,103700,60029380,11110,11110,11110,11110,0
|
|
20240213,103600,60029380,11110,11120,11150,11110,30
|
|
20240213,103500,59695700,11110,11110,11110,11110,397
|
|
20240213,103400,55285030,11110,11110,11110,11110,0
|
|
20240213,103300,55285030,11110,11110,11110,11110,0
|
|
20240213,103200,55285030,11110,11110,11110,11110,0
|
|
20240213,103100,55285030,11110,11110,11110,11110,0
|
|
20240213,103000,55285030,11110,11110,11110,11110,1
|
|
20240213,102900,55273920,11110,11110,11110,11110,0
|
|
20240213,102800,55273920,11110,11110,11110,11110,1
|
|
20240213,102700,55262810,11110,11110,11110,11110,0
|
|
20240213,102600,55262810,11110,11110,11110,11110,1
|
|
20240213,102500,55251700,11110,11110,11110,11110,0
|
|
20240213,102400,55251700,11110,11110,11110,11110,0
|
|
20240213,102300,55251700,11110,11110,11110,11110,0
|
|
20240213,102200,55251700,11110,11110,11110,11110,179
|
|
20240213,102100,53263010,11110,11110,11110,11110,11
|
|
20240213,102000,53140800,11110,11110,11110,11110,10
|
|
20240213,101900,53029700,11110,11110,11110,11110,0
|
|
20240213,101800,53029700,11110,11110,11110,11110,0
|
|
20240213,101700,53029700,11110,11110,11110,11110,0
|
|
20240213,101600,53029700,11110,11110,11110,11110,0
|
|
20240213,101500,53029700,11110,11110,11110,11110,0
|
|
20240213,101400,53029700,11110,11110,11110,11110,11
|
|
20240213,101300,52907490,11100,11100,11100,11100,0
|
|
20240213,101200,52907490,11100,11100,11100,11100,0
|
|
20240213,101100,52907490,11100,11100,11100,11100,0
|
|
20240213,101000,52907490,11100,11100,11100,11100,0
|
|
20240213,100900,52907490,11100,11100,11100,11100,0
|
|
20240213,100800,52907490,11100,11100,11100,11100,0
|
|
20240213,100700,52907490,11100,11130,11130,11100,12
|
|
20240213,100600,52774170,11130,11130,11130,11130,0
|
|
20240213,100500,52774170,11130,11130,11130,11130,0
|
|
20240213,100400,52774170,11130,11130,11130,11130,0
|
|
20240213,100300,52774170,11130,11130,11150,11130,1259
|
|
20240213,100200,38738300,11100,11100,11100,11100,0
|
|
20240213,100100,38738300,11100,11100,11100,11100,10
|
|
20240213,100000,38627300,11130,11130,11130,11130,11
|
|
20240213,095900,38504870,11130,11130,11130,11130,12
|
|
20240213,095800,38371310,11130,11130,11130,11130,9
|
|
20240213,095700,38271140,11130,11130,11130,11130,0
|
|
20240213,095600,38271140,11130,11130,11130,11130,4
|
|
20240213,095500,38226620,11130,11130,11130,11130,31
|
|
20240213,095400,37881590,11140,11140,11140,11140,0
|
|
20240213,095300,37881590,11140,11140,11150,11140,315
|
|
20240213,095200,34370010,11150,11130,11150,11130,465
|
|
20240213,095100,29188300,11130,11120,11130,11120,807
|
|
20240213,095000,20206450,11120,11120,11120,11120,0
|
|
20240213,094900,20206450,11120,11120,11120,11120,11
|
|
20240213,094800,20084130,11110,11110,11110,11110,0
|
|
20240213,094700,20084130,11110,11110,11110,11110,0
|
|
20240213,094600,20084130,11110,11110,11110,11110,11
|
|
20240213,094500,19961920,11100,11100,11100,11100,0
|
|
20240213,094400,19961920,11100,11100,11100,11100,11
|
|
20240213,094300,19839820,11090,11090,11090,11090,0
|
|
20240213,094200,19839820,11090,11090,11090,11090,0
|
|
20240213,094100,19839820,11090,11090,11090,11090,11
|
|
20240213,094000,19717830,11080,11080,11080,11080,0
|
|
20240213,093900,19717830,11080,11080,11080,11080,6
|
|
20240213,093800,19651350,11080,11070,11080,11070,13
|
|
20240213,093700,19507370,11080,11090,11130,11080,173
|
|
20240213,093600,17587000,11090,11090,11090,11090,0
|
|
20240213,093500,17587000,11090,11090,11090,11090,1
|
|
20240213,093400,17575910,11130,11130,11130,11130,0
|
|
20240213,093300,17575910,11130,11130,11130,11130,0
|
|
20240213,093200,17575910,11130,11130,11130,11130,0
|
|
20240213,093100,17575910,11130,11130,11130,11130,0
|
|
20240213,093000,17575910,11130,11130,11130,11130,9
|
|
20240213,092900,17475740,11070,11070,11070,11070,7
|
|
20240213,092800,17398250,11070,11070,11070,11070,1
|
|
20240213,092700,17387180,11140,11100,11140,11100,16
|
|
20240213,092600,17209380,11100,11100,11100,11100,0
|
|
20240213,092500,17209380,11100,11100,11100,11100,0
|
|
20240213,092400,17209380,11100,11100,11100,11100,0
|
|
20240213,092300,17209380,11100,11100,11100,11100,0
|
|
20240213,092200,17209380,11100,11100,11100,11100,426
|
|
20240213,092100,12480780,11070,11050,11070,11050,475
|
|
20240213,092000,7226820,11050,11050,11050,11050,20
|
|
20240213,091900,7005820,11050,11040,11050,11040,103
|
|
20240213,091800,5867700,11040,11040,11040,11040,3
|
|
20240213,091700,5834580,11050,11060,11060,11050,83
|
|
20240213,091600,4917420,11060,11050,11060,11050,6
|
|
20240213,091500,4851090,11050,11050,11050,11050,0
|
|
20240213,091400,4851090,11050,11050,11050,11040,99
|
|
20240213,091300,3757180,11050,11070,11070,11050,30
|
|
20240213,091200,3425280,11050,11050,11050,11050,10
|
|
20240213,091100,3314780,11130,11130,11130,11130,0
|
|
20240213,091000,3314780,11130,11130,11130,11130,1
|
|
20240213,090900,3303650,11010,11010,11010,11010,0
|
|
20240213,090800,3303650,11010,11010,11010,11010,0
|
|
20240213,090700,3303650,11010,11040,11040,11010,161
|
|
20240213,090600,1529890,11030,11030,11030,11030,0
|
|
20240213,090500,1529890,11030,11030,11030,11030,10
|
|
20240213,090400,1419590,11170,11170,11170,11170,0
|
|
20240213,090300,1419590,11170,11170,11170,11170,0
|
|
20240213,090200,1419590,11170,11170,11170,11170,0
|
|
20240213,090100,1419590,11170,11170,11170,11170,12
|
|
20240213,090000,1285550,11170,11180,11180,11170,115
|