580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183700,131471820,11070,11070,11070,11070,421
|
|
20240216,183600,131471820,11070,11070,11070,11070,0
|
|
20240216,183500,131471820,11070,11070,11070,11070,0
|
|
20240216,183400,131471820,11070,11070,11070,11070,0
|
|
20240216,183300,131471820,11070,11070,11070,11070,0
|
|
20240216,183200,131471820,11070,11070,11070,11070,0
|
|
20240216,183100,131471820,11070,11070,11070,11070,0
|
|
20240216,183000,131471820,11070,11070,11070,11070,0
|
|
20240216,182900,131471820,11070,11070,11070,11070,0
|
|
20240216,182800,131471820,11070,11070,11070,11070,0
|
|
20240216,182700,131471820,11070,11070,11070,11070,0
|
|
20240216,182600,131471820,11070,11070,11070,11070,0
|
|
20240216,182500,131471820,11070,11070,11070,11070,0
|
|
20240216,182400,131471820,11070,11070,11070,11070,0
|
|
20240216,182300,131471820,11070,11070,11070,11070,0
|
|
20240216,182200,131471820,11070,11070,11070,11070,0
|
|
20240216,182100,131471820,11070,11070,11070,11070,0
|
|
20240216,182000,131471820,11070,11070,11070,11070,0
|
|
20240216,181900,131471820,11070,11070,11070,11070,0
|
|
20240216,181800,131471820,11070,11070,11070,11070,0
|
|
20240216,181700,131471820,11070,11070,11070,11070,0
|
|
20240216,181600,131471820,11070,11070,11070,11070,0
|
|
20240216,181500,131471820,11070,11070,11070,11070,0
|
|
20240216,181400,131471820,11070,11070,11070,11070,0
|
|
20240216,181300,131471820,11070,11070,11070,11070,0
|
|
20240216,181200,131471820,11070,11070,11070,11070,0
|
|
20240216,181100,131471820,11070,11070,11070,11070,0
|
|
20240216,181000,131471820,11070,11070,11070,11070,0
|
|
20240216,180900,131471820,11070,11070,11070,11070,0
|
|
20240216,180800,131471820,11070,11070,11070,11070,0
|
|
20240216,180700,131471820,11070,11070,11070,11070,421
|
|
20240216,180600,131471820,11070,11070,11070,11070,0
|
|
20240216,180500,131471820,11070,11070,11070,11070,0
|
|
20240216,180400,131471820,11070,11070,11070,11070,0
|
|
20240216,180300,131471820,11070,11070,11070,11070,0
|
|
20240216,180200,131471820,11070,11070,11070,11070,0
|
|
20240216,180100,131471820,11070,11070,11070,11070,0
|
|
20240216,180000,131471820,11070,11070,11070,11070,0
|
|
20240216,175900,131471820,11070,11070,11070,11070,0
|
|
20240216,175800,131471820,11070,11070,11070,11070,0
|
|
20240216,175700,131471820,11070,11070,11070,11070,0
|
|
20240216,175600,131471820,11070,11070,11070,11070,0
|
|
20240216,175500,131471820,11070,11070,11070,11070,0
|
|
20240216,175400,131471820,11070,11070,11070,11070,0
|
|
20240216,175300,131471820,11070,11070,11070,11070,0
|
|
20240216,175200,131471820,11070,11070,11070,11070,0
|
|
20240216,175100,131471820,11070,11070,11070,11070,0
|
|
20240216,175000,131471820,11070,11070,11070,11070,0
|
|
20240216,174900,131471820,11070,11070,11070,11070,0
|
|
20240216,174800,131471820,11070,11070,11070,11070,0
|
|
20240216,174700,131471820,11070,11070,11070,11070,0
|
|
20240216,174600,131471820,11070,11070,11070,11070,0
|
|
20240216,174500,131471820,11070,11070,11070,11070,0
|
|
20240216,174400,131471820,11070,11070,11070,11070,0
|
|
20240216,174300,131471820,11070,11070,11070,11070,0
|
|
20240216,174200,131471820,11070,11070,11070,11070,0
|
|
20240216,174100,131471820,11070,11070,11070,11070,0
|
|
20240216,174000,131471820,11070,11070,11070,11070,0
|
|
20240216,173900,131471820,11070,11070,11070,11070,0
|
|
20240216,173800,131471820,11070,11070,11070,11070,0
|
|
20240216,173700,131471820,11070,11070,11070,11070,421
|
|
20240216,173600,131471820,11070,11070,11070,11070,0
|
|
20240216,173500,131471820,11070,11070,11070,11070,0
|
|
20240216,173400,131471820,11070,11070,11070,11070,0
|
|
20240216,173300,131471820,11070,11070,11070,11070,0
|
|
20240216,173200,131471820,11070,11070,11070,11070,0
|
|
20240216,173100,131471820,11070,11070,11070,11070,0
|
|
20240216,173000,131471820,11070,11070,11070,11070,0
|
|
20240216,172900,131471820,11070,11070,11070,11070,0
|
|
20240216,172800,131471820,11070,11070,11070,11070,0
|
|
20240216,172700,131471820,11070,11070,11070,11070,0
|
|
20240216,172600,131471820,11070,11070,11070,11070,0
|
|
20240216,172500,131471820,11070,11070,11070,11070,0
|
|
20240216,172400,131471820,11070,11070,11070,11070,0
|
|
20240216,172300,131471820,11070,11070,11070,11070,0
|
|
20240216,172200,131471820,11070,11070,11070,11070,0
|
|
20240216,172100,131471820,11070,11070,11070,11070,0
|
|
20240216,172000,131471820,11070,11070,11070,11070,0
|
|
20240216,171900,131471820,11070,11070,11070,11070,0
|
|
20240216,171800,131471820,11070,11070,11070,11070,0
|
|
20240216,171700,131471820,11070,11070,11070,11070,0
|
|
20240216,171600,131471820,11070,11070,11070,11070,0
|
|
20240216,171500,131471820,11070,11070,11070,11070,0
|
|
20240216,171400,131471820,11070,11070,11070,11070,0
|
|
20240216,171300,131471820,11070,11070,11070,11070,0
|
|
20240216,171200,131471820,11070,11070,11070,11070,0
|
|
20240216,171100,131471820,11070,11070,11070,11070,0
|
|
20240216,171000,131471820,11070,11070,11070,11070,0
|
|
20240216,170900,131471820,11070,11070,11070,11070,0
|
|
20240216,170800,131471820,11070,11070,11070,11070,0
|
|
20240216,170700,131471820,11070,11070,11070,11070,421
|
|
20240216,170600,131471820,11070,11070,11070,11070,0
|
|
20240216,170500,131471820,11070,11070,11070,11070,0
|
|
20240216,170400,131471820,11070,11070,11070,11070,0
|
|
20240216,170300,131471820,11070,11070,11070,11070,0
|
|
20240216,170200,131471820,11070,11070,11070,11070,0
|
|
20240216,170100,131471820,11070,11070,11070,11070,0
|
|
20240216,170000,131471820,11070,11070,11070,11070,0
|
|
20240216,165900,131471820,11070,11070,11070,11070,0
|
|
20240216,165800,131471820,11070,11070,11070,11070,0
|
|
20240216,165700,131471820,11070,11070,11070,11070,0
|
|
20240216,165600,131471820,11070,11070,11070,11070,0
|
|
20240216,165500,131471820,11070,11070,11070,11070,0
|
|
20240216,165400,131471820,11070,11070,11070,11070,0
|
|
20240216,165300,131471820,11070,11070,11070,11070,0
|
|
20240216,165200,131471820,11070,11070,11070,11070,0
|
|
20240216,165100,131471820,11070,11070,11070,11070,0
|
|
20240216,165000,131471820,11070,11070,11070,11070,0
|
|
20240216,164900,131471820,11070,11070,11070,11070,0
|
|
20240216,164800,131471820,11070,11070,11070,11070,0
|
|
20240216,164700,131471820,11070,11070,11070,11070,0
|
|
20240216,164600,131471820,11070,11070,11070,11070,0
|
|
20240216,164500,131471820,11070,11070,11070,11070,0
|
|
20240216,164400,131471820,11070,11070,11070,11070,0
|
|
20240216,164300,131471820,11070,11070,11070,11070,0
|
|
20240216,164200,131471820,11070,11070,11070,11070,0
|
|
20240216,164100,131471820,11070,11070,11070,11070,0
|
|
20240216,164000,131471820,11070,11070,11070,11070,0
|
|
20240216,163900,131471820,11070,11070,11070,11070,0
|
|
20240216,163800,131471820,11070,11070,11070,11070,0
|
|
20240216,163700,131471820,11070,11070,11070,11070,421
|
|
20240216,163600,131471820,11070,11070,11070,11070,0
|
|
20240216,163500,131471820,11070,11070,11070,11070,0
|
|
20240216,163400,131471820,11070,11070,11070,11070,0
|
|
20240216,163300,131471820,11070,11070,11070,11070,0
|
|
20240216,163200,131471820,11070,11070,11070,11070,0
|
|
20240216,163100,131471820,11070,11070,11070,11070,0
|
|
20240216,163000,131471820,11070,11070,11070,11070,0
|
|
20240216,162900,131471820,11070,11070,11070,11070,0
|
|
20240216,162800,131471820,11070,11070,11070,11070,0
|
|
20240216,162700,131471820,11070,11070,11070,11070,0
|
|
20240216,162600,131471820,11070,11070,11070,11070,0
|
|
20240216,162500,131471820,11070,11070,11070,11070,0
|
|
20240216,162400,131471820,11070,11070,11070,11070,0
|
|
20240216,162300,131471820,11070,11070,11070,11070,0
|
|
20240216,162200,131471820,11070,11070,11070,11070,0
|
|
20240216,162100,131471820,11070,11070,11070,11070,0
|
|
20240216,162000,131471820,11070,11070,11070,11070,0
|
|
20240216,161900,131471820,11070,11070,11070,11070,0
|
|
20240216,161800,131471820,11070,11070,11070,11070,0
|
|
20240216,161700,131471820,11070,11070,11070,11070,0
|
|
20240216,161600,131471820,11070,11070,11070,11070,0
|
|
20240216,161500,131471820,11070,11070,11070,11070,0
|
|
20240216,161400,131471820,11070,11070,11070,11070,0
|
|
20240216,161300,131471820,11070,11070,11070,11070,0
|
|
20240216,161200,131471820,11070,11070,11070,11070,0
|
|
20240216,161100,131471820,11070,11070,11070,11070,0
|
|
20240216,161000,131471820,11070,11070,11070,11070,0
|
|
20240216,160900,131471820,11070,11070,11070,11070,0
|
|
20240216,160800,131471820,11070,11070,11070,11070,0
|
|
20240216,160700,131471820,11070,11070,11070,11070,421
|
|
20240216,160600,131471820,11070,11070,11070,11070,0
|
|
20240216,160500,131471820,11070,11070,11070,11070,0
|
|
20240216,160400,131471820,11070,11070,11070,11070,0
|
|
20240216,160300,131471820,11070,11070,11070,11070,0
|
|
20240216,160200,131471820,11070,11070,11070,11070,0
|
|
20240216,160100,131471820,11070,11070,11070,11070,0
|
|
20240216,160000,131471820,11070,11070,11070,11070,0
|
|
20240216,155900,131471820,11070,11070,11070,11070,0
|
|
20240216,155800,131471820,11070,11070,11070,11070,0
|
|
20240216,155700,131471820,11070,11070,11070,11070,0
|
|
20240216,155600,131471820,11070,11070,11070,11070,0
|
|
20240216,155500,131471820,11070,11070,11070,11070,0
|
|
20240216,155400,131471820,11070,11070,11070,11070,0
|
|
20240216,155300,131471820,11070,11070,11070,11070,0
|
|
20240216,155200,131471820,11070,11070,11070,11070,0
|
|
20240216,155100,131471820,11070,11070,11070,11070,0
|
|
20240216,155000,131471820,11070,11070,11070,11070,0
|
|
20240216,154900,131471820,11070,11070,11070,11070,0
|
|
20240216,154800,131471820,11070,11070,11070,11070,0
|
|
20240216,154700,131471820,11070,11070,11070,11070,0
|
|
20240216,154600,131471820,11070,11070,11070,11070,0
|
|
20240216,154500,131471820,11070,11070,11070,11070,0
|
|
20240216,154400,131471820,11070,11070,11070,11070,0
|
|
20240216,154300,131471820,11070,11070,11070,11070,0
|
|
20240216,154200,131471820,11070,11070,11070,11070,0
|
|
20240216,154100,131471820,11070,11070,11070,11070,0
|
|
20240216,154000,131471820,11070,11070,11070,11070,0
|
|
20240216,153900,131471820,11070,11070,11070,11070,0
|
|
20240216,153800,131471820,11070,11070,11070,11070,0
|
|
20240216,153700,131471820,11070,11070,11070,11070,421
|
|
20240216,153600,131471820,11070,11070,11070,11070,0
|
|
20240216,153500,131471820,11070,11070,11070,11070,0
|
|
20240216,153400,131471820,11070,11070,11070,11070,0
|
|
20240216,153300,131471820,11070,11070,11070,11070,0
|
|
20240216,153200,131471820,11070,11070,11070,11070,0
|
|
20240216,153100,131471820,11070,11070,11070,11070,0
|
|
20240216,153000,131471820,11070,11070,11070,11070,421
|
|
20240216,152900,126811350,11060,11060,11060,11060,0
|
|
20240216,152800,126811350,11060,11060,11060,11060,0
|
|
20240216,152700,126811350,11060,11060,11060,11060,0
|
|
20240216,152600,126811350,11060,11060,11060,11060,0
|
|
20240216,152500,126811350,11060,11060,11060,11060,0
|
|
20240216,152400,126811350,11060,11060,11060,11060,0
|
|
20240216,152300,126811350,11060,11060,11060,11060,0
|
|
20240216,152200,126811350,11060,11060,11060,11060,0
|
|
20240216,152100,126811350,11060,11060,11060,11060,0
|
|
20240216,152000,126811350,11060,11060,11060,11060,0
|
|
20240216,151900,126811350,11060,11060,11060,11060,0
|
|
20240216,151800,126811350,11060,11060,11060,11060,0
|
|
20240216,151700,126811350,11060,11060,11060,11060,18
|
|
20240216,151600,126612270,11040,11040,11040,11040,0
|
|
20240216,151500,126612270,11040,11040,11040,11040,1
|
|
20240216,151400,126601230,11040,11040,11040,11040,9
|
|
20240216,151300,126501870,11040,11040,11040,11040,2
|
|
20240216,151200,126479790,11040,11040,11040,11040,0
|
|
20240216,151100,126479790,11040,11040,11040,11040,1
|
|
20240216,151000,126468750,11040,11050,11050,11040,4
|
|
20240216,150900,126424560,11050,11040,11050,11030,7
|
|
20240216,150800,126347250,11060,11070,11070,11040,969
|
|
20240216,150700,115635910,11080,11080,11080,11080,0
|
|
20240216,150600,115635910,11080,11080,11080,11080,110
|
|
20240216,150500,114417110,11080,11080,11080,11080,0
|
|
20240216,150400,114417110,11080,11080,11080,11080,1
|
|
20240216,150300,114406030,11080,11080,11080,11080,1
|
|
20240216,150200,114394950,11080,11080,11080,11080,1
|
|
20240216,150100,114383870,11080,11080,11080,11080,10
|
|
20240216,150000,114273070,11070,11070,11070,11070,1
|
|
20240216,145900,114262000,11070,11070,11070,11070,1
|
|
20240216,145800,114250930,11070,11070,11070,11070,1
|
|
20240216,145700,114239860,11070,11070,11070,11070,0
|
|
20240216,145600,114239860,11070,11070,11070,11070,1
|
|
20240216,145500,114228790,11070,11070,11070,11070,1
|
|
20240216,145400,114217720,11070,11070,11070,11070,1
|
|
20240216,145300,114206650,11070,11070,11070,11070,1
|
|
20240216,145200,114195580,11070,11080,11080,11070,139
|
|
20240216,145100,112656150,11070,11070,11080,11070,72
|
|
20240216,145000,111858410,11070,11070,11070,11070,1
|
|
20240216,144900,111847340,11070,11070,11070,11070,1
|
|
20240216,144800,111836270,11070,11070,11070,11070,1
|
|
20240216,144700,111825200,11070,11070,11070,11070,1
|
|
20240216,144600,111814130,11070,11070,11070,11070,1
|
|
20240216,144500,111803060,11090,11090,11090,11090,0
|
|
20240216,144400,111803060,11090,11090,11090,11090,34
|
|
20240216,144300,111426000,11070,11070,11070,11070,0
|
|
20240216,144200,111426000,11070,11070,11070,11070,0
|
|
20240216,144100,111426000,11070,11070,11070,11070,0
|
|
20240216,144000,111426000,11070,11070,11070,11070,0
|
|
20240216,143900,111426000,11070,11070,11070,11070,0
|
|
20240216,143800,111426000,11070,11070,11070,11070,0
|
|
20240216,143700,111426000,11070,11070,11070,11070,0
|
|
20240216,143600,111426000,11070,11070,11070,11070,0
|
|
20240216,143500,111426000,11070,11070,11070,11070,0
|
|
20240216,143400,111426000,11070,11070,11070,11070,0
|
|
20240216,143300,111426000,11070,11070,11070,11070,0
|
|
20240216,143200,111426000,11070,11070,11070,11070,0
|
|
20240216,143100,111426000,11070,11070,11070,11070,0
|
|
20240216,143000,111426000,11070,11070,11070,11070,0
|
|
20240216,142900,111426000,11070,11070,11070,11070,0
|
|
20240216,142800,111426000,11070,11070,11070,11070,0
|
|
20240216,142700,111426000,11070,11070,11070,11070,0
|
|
20240216,142600,111426000,11070,11070,11070,11070,0
|
|
20240216,142500,111426000,11070,11070,11070,11070,0
|
|
20240216,142400,111426000,11070,11070,11070,11070,0
|
|
20240216,142300,111426000,11070,11070,11070,11070,0
|
|
20240216,142200,111426000,11070,11070,11070,11070,0
|
|
20240216,142100,111426000,11070,11070,11070,11070,9
|
|
20240216,142000,111326370,11070,11070,11070,11070,0
|
|
20240216,141900,111326370,11070,11070,11070,11070,0
|
|
20240216,141800,111326370,11070,11070,11070,11070,310
|
|
20240216,141700,107894670,11070,11070,11070,11070,300
|
|
20240216,141600,104573670,11090,11090,11090,11090,0
|
|
20240216,141500,104573670,11090,11090,11090,11090,0
|
|
20240216,141400,104573670,11090,11090,11090,11090,0
|
|
20240216,141300,104573670,11090,11090,11090,11090,0
|
|
20240216,141200,104573670,11090,11090,11090,11090,0
|
|
20240216,141100,104573670,11090,11090,11090,11090,0
|
|
20240216,141000,104573670,11090,11090,11090,11090,0
|
|
20240216,140900,104573670,11090,11090,11090,11090,0
|
|
20240216,140800,104573670,11090,11090,11090,11090,0
|
|
20240216,140700,104573670,11090,11090,11090,11090,0
|
|
20240216,140600,104573670,11090,11090,11090,11090,0
|
|
20240216,140500,104573670,11090,11080,11090,11080,886
|
|
20240216,140400,94753580,11060,11060,11060,11060,1000
|
|
20240216,140300,83693580,11070,11070,11070,11070,0
|
|
20240216,140200,83693580,11070,11070,11070,11070,0
|
|
20240216,140100,83693580,11070,11070,11070,11070,0
|
|
20240216,140000,83693580,11070,11070,11070,11070,0
|
|
20240216,135900,83693580,11070,11070,11070,11070,0
|
|
20240216,135800,83693580,11070,11060,11070,11060,637
|
|
20240216,135700,76648270,11070,11070,11070,11070,0
|
|
20240216,135600,76648270,11070,11070,11070,11070,0
|
|
20240216,135500,76648270,11070,11070,11070,11070,0
|
|
20240216,135400,76648270,11070,11070,11070,11070,0
|
|
20240216,135300,76648270,11070,11070,11070,11070,0
|
|
20240216,135200,76648270,11070,11070,11070,11070,0
|
|
20240216,135100,76648270,11070,11070,11070,11070,0
|
|
20240216,135000,76648270,11070,11070,11070,11070,0
|
|
20240216,134900,76648270,11070,11070,11070,11070,0
|
|
20240216,134800,76648270,11070,11070,11070,11070,0
|
|
20240216,134700,76648270,11070,11070,11070,11070,41
|
|
20240216,134600,76194400,11080,11080,11080,11080,0
|
|
20240216,134500,76194400,11080,11080,11080,11080,0
|
|
20240216,134400,76194400,11080,11080,11080,11080,40
|
|
20240216,134300,75751200,11080,11080,11080,11080,0
|
|
20240216,134200,75751200,11080,11070,11080,11070,500
|
|
20240216,134100,70211420,11050,11050,11050,11050,0
|
|
20240216,134000,70211420,11050,11050,11050,11050,0
|
|
20240216,133900,70211420,11050,11050,11050,11050,0
|
|
20240216,133800,70211420,11050,11050,11050,11050,0
|
|
20240216,133700,70211420,11050,11050,11050,11050,50
|
|
20240216,133600,69658920,11050,11050,11050,11050,0
|
|
20240216,133500,69658920,11050,11050,11050,11050,0
|
|
20240216,133400,69658920,11050,11050,11050,11050,0
|
|
20240216,133300,69658920,11050,11050,11050,11050,0
|
|
20240216,133200,69658920,11050,11050,11050,11050,0
|
|
20240216,133100,69658920,11050,11050,11050,11050,7
|
|
20240216,133000,69581570,11070,11070,11070,11070,8
|
|
20240216,132900,69493010,11070,11070,11070,11070,0
|
|
20240216,132800,69493010,11070,11070,11070,11070,10
|
|
20240216,132700,69382310,11070,11070,11070,11070,5
|
|
20240216,132600,69326960,11050,11050,11050,11050,0
|
|
20240216,132500,69326960,11050,11050,11050,11050,11
|
|
20240216,132400,69205410,11050,11050,11050,11050,0
|
|
20240216,132300,69205410,11050,11050,11050,11050,0
|
|
20240216,132200,69205410,11050,11050,11050,11050,0
|
|
20240216,132100,69205410,11050,11050,11050,11050,0
|
|
20240216,132000,69205410,11050,11050,11050,11050,0
|
|
20240216,131900,69205410,11050,11070,11070,11050,24
|
|
20240216,131800,68940030,11080,11080,11080,11080,0
|
|
20240216,131700,68940030,11080,11080,11080,11080,0
|
|
20240216,131600,68940030,11080,11080,11080,11080,0
|
|
20240216,131500,68940030,11080,11080,11080,11080,0
|
|
20240216,131400,68940030,11080,11080,11080,11080,0
|
|
20240216,131300,68940030,11080,11080,11080,11080,0
|
|
20240216,131200,68940030,11080,11080,11080,11080,0
|
|
20240216,131100,68940030,11080,11080,11080,11080,0
|
|
20240216,131000,68940030,11080,11080,11080,11080,0
|
|
20240216,130900,68940030,11080,11080,11080,11080,0
|
|
20240216,130800,68940030,11080,11080,11080,11080,0
|
|
20240216,130700,68940030,11080,11080,11080,11080,0
|
|
20240216,130600,68940030,11080,11080,11080,11080,0
|
|
20240216,130500,68940030,11080,11080,11080,11080,0
|
|
20240216,130400,68940030,11080,11080,11080,11080,12
|
|
20240216,130300,68807070,11080,11080,11080,11080,0
|
|
20240216,130200,68807070,11080,11080,11080,11080,0
|
|
20240216,130100,68807070,11080,11080,11080,11080,0
|
|
20240216,130000,68807070,11080,11060,11080,11060,9
|
|
20240216,125900,68707430,11060,11060,11060,11060,0
|
|
20240216,125800,68707430,11060,11060,11060,11060,110
|
|
20240216,125700,67490830,11060,11050,11060,11050,202
|
|
20240216,125600,65256730,11050,11050,11050,11050,0
|
|
20240216,125500,65256730,11050,11050,11050,11050,0
|
|
20240216,125400,65256730,11050,11050,11050,11050,0
|
|
20240216,125300,65256730,11050,11050,11050,11050,0
|
|
20240216,125200,65256730,11050,11050,11050,11050,0
|
|
20240216,125100,65256730,11050,11050,11050,11050,2
|
|
20240216,125000,65234630,11050,11050,11050,11050,0
|
|
20240216,124900,65234630,11050,11050,11050,11050,0
|
|
20240216,124800,65234630,11050,11050,11050,11050,0
|
|
20240216,124700,65234630,11050,11050,11050,11050,0
|
|
20240216,124600,65234630,11050,11050,11050,11050,0
|
|
20240216,124500,65234630,11050,11050,11050,11050,0
|
|
20240216,124400,65234630,11050,11050,11050,11050,0
|
|
20240216,124300,65234630,11050,11050,11050,11050,0
|
|
20240216,124200,65234630,11050,11050,11050,11050,0
|
|
20240216,124100,65234630,11050,11050,11050,11050,0
|
|
20240216,124000,65234630,11050,11050,11050,11050,0
|
|
20240216,123900,65234630,11050,11050,11050,11050,0
|
|
20240216,123800,65234630,11050,11050,11050,11050,1
|
|
20240216,123700,65223580,11050,11050,11050,11050,0
|
|
20240216,123600,65223580,11050,11050,11050,11050,0
|
|
20240216,123500,65223580,11050,11050,11050,11050,0
|
|
20240216,123400,65223580,11050,11050,11050,11050,3
|
|
20240216,123300,65190430,11050,11050,11050,11050,3
|
|
20240216,123200,65157280,11050,11050,11050,11050,2
|
|
20240216,123100,65135180,11050,11060,11060,11050,703
|
|
20240216,123000,57360030,11050,11050,11050,11050,3
|
|
20240216,122900,57326880,11050,11050,11050,11050,0
|
|
20240216,122800,57326880,11050,11050,11050,11050,0
|
|
20240216,122700,57326880,11050,11050,11050,11050,3
|
|
20240216,122600,57293730,11060,11060,11060,11060,0
|
|
20240216,122500,57293730,11060,11060,11060,11060,0
|
|
20240216,122400,57293730,11060,11060,11060,11060,20
|
|
20240216,122300,57072530,11050,11050,11050,11050,0
|
|
20240216,122200,57072530,11050,11050,11050,11050,0
|
|
20240216,122100,57072530,11050,11050,11050,11050,0
|
|
20240216,122000,57072530,11050,11050,11050,11050,0
|
|
20240216,121900,57072530,11050,11050,11050,11050,3
|
|
20240216,121800,57039380,11050,11050,11050,11050,115
|
|
20240216,121700,55768630,11030,11030,11030,11030,1
|
|
20240216,121600,55757600,11060,11060,11060,11060,0
|
|
20240216,121500,55757600,11060,11060,11060,11060,0
|
|
20240216,121400,55757600,11060,11060,11060,11060,0
|
|
20240216,121300,55757600,11060,11060,11060,11060,0
|
|
20240216,121200,55757600,11060,11060,11060,11060,0
|
|
20240216,121100,55757600,11060,11060,11060,11060,0
|
|
20240216,121000,55757600,11060,11050,11060,11050,1600
|
|
20240216,120900,38063000,11030,11030,11030,11030,0
|
|
20240216,120800,38063000,11030,11030,11030,11030,0
|
|
20240216,120700,38063000,11030,11030,11030,11030,0
|
|
20240216,120600,38063000,11030,11030,11030,11030,0
|
|
20240216,120500,38063000,11030,11030,11030,11030,0
|
|
20240216,120400,38063000,11030,11030,11030,11030,0
|
|
20240216,120300,38063000,11030,11030,11030,11030,0
|
|
20240216,120200,38063000,11030,11030,11030,11030,0
|
|
20240216,120100,38063000,11030,11030,11030,11030,0
|
|
20240216,120000,38063000,11030,11030,11030,11030,0
|
|
20240216,115900,38063000,11030,11030,11030,11030,0
|
|
20240216,115800,38063000,11030,11030,11030,11030,0
|
|
20240216,115700,38063000,11030,11030,11030,11030,0
|
|
20240216,115600,38063000,11030,11030,11030,11030,0
|
|
20240216,115500,38063000,11030,11030,11030,11030,1
|
|
20240216,115400,38051970,11030,11030,11030,11030,0
|
|
20240216,115300,38051970,11030,11030,11030,11030,0
|
|
20240216,115200,38051970,11030,11030,11030,11030,0
|
|
20240216,115100,38051970,11030,11030,11030,11030,0
|
|
20240216,115000,38051970,11030,11030,11030,11030,0
|
|
20240216,114900,38051970,11030,11030,11030,11030,0
|
|
20240216,114800,38051970,11030,11030,11030,11030,0
|
|
20240216,114700,38051970,11030,11030,11030,11030,0
|
|
20240216,114600,38051970,11030,11030,11030,11030,0
|
|
20240216,114500,38051970,11030,11030,11030,11030,1
|
|
20240216,114400,38040940,11030,11030,11030,11030,0
|
|
20240216,114300,38040940,11030,11030,11030,11030,0
|
|
20240216,114200,38040940,11030,11030,11030,11030,0
|
|
20240216,114100,38040940,11030,11030,11030,11030,0
|
|
20240216,114000,38040940,11030,11030,11030,11030,0
|
|
20240216,113900,38040940,11030,11030,11030,11030,0
|
|
20240216,113800,38040940,11030,11030,11030,11030,0
|
|
20240216,113700,38040940,11030,11030,11030,11030,0
|
|
20240216,113600,38040940,11030,11030,11030,11030,0
|
|
20240216,113500,38040940,11030,11030,11030,11030,0
|
|
20240216,113400,38040940,11030,11030,11030,11030,0
|
|
20240216,113300,38040940,11030,11030,11030,11030,0
|
|
20240216,113200,38040940,11030,11030,11030,11030,0
|
|
20240216,113100,38040940,11030,11030,11030,11030,0
|
|
20240216,113000,38040940,11030,11030,11030,11030,0
|
|
20240216,112900,38040940,11030,11030,11030,11030,100
|
|
20240216,112800,36937940,11060,11060,11060,11060,0
|
|
20240216,112700,36937940,11060,11060,11060,11060,0
|
|
20240216,112600,36937940,11060,11050,11060,11050,500
|
|
20240216,112500,31409300,11050,11050,11050,11050,0
|
|
20240216,112400,31409300,11050,11050,11050,11050,0
|
|
20240216,112300,31409300,11050,11050,11050,11050,0
|
|
20240216,112200,31409300,11050,11050,11050,11050,0
|
|
20240216,112100,31409300,11050,11050,11050,11050,0
|
|
20240216,112000,31409300,11050,11050,11050,11050,0
|
|
20240216,111900,31409300,11050,11050,11050,11050,0
|
|
20240216,111800,31409300,11050,11050,11050,11050,100
|
|
20240216,111700,30304300,11050,11050,11050,11050,0
|
|
20240216,111600,30304300,11050,11050,11050,11050,1
|
|
20240216,111500,30293250,11030,11030,11030,11030,0
|
|
20240216,111400,30293250,11030,11030,11030,11030,0
|
|
20240216,111300,30293250,11030,11030,11030,11030,0
|
|
20240216,111200,30293250,11030,11030,11030,11030,0
|
|
20240216,111100,30293250,11030,11030,11030,11030,0
|
|
20240216,111000,30293250,11030,11030,11030,11030,0
|
|
20240216,110900,30293250,11030,11030,11030,11030,0
|
|
20240216,110800,30293250,11030,11030,11030,11030,0
|
|
20240216,110700,30293250,11030,11030,11030,11030,1
|
|
20240216,110600,30282220,11050,11050,11050,11050,0
|
|
20240216,110500,30282220,11050,11050,11050,11050,0
|
|
20240216,110400,30282220,11050,11050,11050,11050,0
|
|
20240216,110300,30282220,11050,11050,11050,11050,0
|
|
20240216,110200,30282220,11050,11050,11050,11050,0
|
|
20240216,110100,30282220,11050,11050,11050,11050,0
|
|
20240216,110000,30282220,11050,11050,11050,11050,0
|
|
20240216,105900,30282220,11050,11050,11050,11050,0
|
|
20240216,105800,30282220,11050,11050,11050,11050,0
|
|
20240216,105700,30282220,11050,11050,11050,11050,0
|
|
20240216,105600,30282220,11050,11050,11050,11050,0
|
|
20240216,105500,30282220,11050,11050,11050,11050,1
|
|
20240216,105400,30271170,11030,11030,11030,11030,0
|
|
20240216,105300,30271170,11030,11030,11030,11030,0
|
|
20240216,105200,30271170,11030,11030,11030,11030,0
|
|
20240216,105100,30271170,11030,11030,11030,11030,7
|
|
20240216,105000,30193960,11050,11050,11050,11050,0
|
|
20240216,104900,30193960,11050,11050,11050,11050,1
|
|
20240216,104800,30182910,11050,11050,11050,11050,0
|
|
20240216,104700,30182910,11050,11050,11050,11050,0
|
|
20240216,104600,30182910,11050,11050,11050,11050,0
|
|
20240216,104500,30182910,11050,11050,11050,11050,0
|
|
20240216,104400,30182910,11050,11050,11050,11050,0
|
|
20240216,104300,30182910,11050,11050,11050,11050,850
|
|
20240216,104200,20790410,11040,11040,11040,11040,0
|
|
20240216,104100,20790410,11040,11040,11040,11040,0
|
|
20240216,104000,20790410,11040,11050,11050,11040,74
|
|
20240216,103900,19973330,11040,11040,11040,11040,1
|
|
20240216,103800,19962290,11040,11040,11040,11040,0
|
|
20240216,103700,19962290,11040,11040,11040,11040,0
|
|
20240216,103600,19962290,11040,11040,11040,11040,0
|
|
20240216,103500,19962290,11040,11040,11040,11040,100
|
|
20240216,103400,18858290,11050,11050,11050,11050,0
|
|
20240216,103300,18858290,11050,11050,11050,11050,0
|
|
20240216,103200,18858290,11050,11050,11050,11050,0
|
|
20240216,103100,18858290,11050,11050,11050,11050,0
|
|
20240216,103000,18858290,11050,11050,11050,11050,90
|
|
20240216,102900,17863790,11060,11060,11060,11060,0
|
|
20240216,102800,17863790,11060,11060,11060,11060,0
|
|
20240216,102700,17863790,11060,11060,11060,11060,691
|
|
20240216,102600,10221330,11060,11060,11060,11060,0
|
|
20240216,102500,10221330,11060,11060,11060,11060,0
|
|
20240216,102400,10221330,11060,11060,11060,11060,0
|
|
20240216,102300,10221330,11060,11060,11060,11060,0
|
|
20240216,102200,10221330,11060,11060,11060,11060,19
|
|
20240216,102100,10011190,11050,11050,11050,11050,78
|
|
20240216,102000,9149290,11050,11050,11050,11050,16
|
|
20240216,101900,8972490,11040,11040,11040,11040,0
|
|
20240216,101800,8972490,11040,11040,11040,11040,0
|
|
20240216,101700,8972490,11040,11040,11040,11040,0
|
|
20240216,101600,8972490,11040,11040,11040,11040,0
|
|
20240216,101500,8972490,11040,11040,11040,11040,21
|
|
20240216,101400,8740650,11040,11040,11040,11040,0
|
|
20240216,101300,8740650,11040,11040,11060,11040,124
|
|
20240216,101200,7371230,11040,11040,11040,11040,0
|
|
20240216,101100,7371230,11040,11040,11040,11040,3
|
|
20240216,101000,7338110,11030,11030,11030,11030,0
|
|
20240216,100900,7338110,11030,11030,11030,11030,0
|
|
20240216,100800,7338110,11030,11030,11030,11030,1
|
|
20240216,100700,7327080,11030,11030,11030,11030,0
|
|
20240216,100600,7327080,11030,11080,11080,11030,139
|
|
20240216,100500,5792130,11030,11030,11030,11030,4
|
|
20240216,100400,5748010,11080,11080,11080,11080,1
|
|
20240216,100300,5736930,11040,11040,11040,11040,2
|
|
20240216,100200,5714850,11070,11070,11070,11070,1
|
|
20240216,100100,5703780,11080,11080,11080,11080,1
|
|
20240216,100000,5692700,11080,11030,11080,11030,10
|
|
20240216,095900,5582240,11080,11080,11080,11080,0
|
|
20240216,095800,5582240,11080,11080,11080,11080,0
|
|
20240216,095700,5582240,11080,11080,11080,11080,0
|
|
20240216,095600,5582240,11080,11080,11080,11080,0
|
|
20240216,095500,5582240,11080,11080,11080,11080,0
|
|
20240216,095400,5582240,11080,11080,11080,11080,0
|
|
20240216,095300,5582240,11080,11080,11080,11080,0
|
|
20240216,095200,5582240,11080,11080,11080,11080,0
|
|
20240216,095100,5582240,11080,11080,11080,11080,0
|
|
20240216,095000,5582240,11080,11080,11080,11080,0
|
|
20240216,094900,5582240,11080,11080,11080,11080,1
|
|
20240216,094800,5571160,11080,11080,11080,11080,21
|
|
20240216,094700,5338480,11040,11040,11040,11040,0
|
|
20240216,094600,5338480,11040,11040,11040,11040,4
|
|
20240216,094500,5294320,11080,11080,11080,11080,1
|
|
20240216,094400,5283240,11060,11060,11060,11060,0
|
|
20240216,094300,5283240,11060,11060,11060,11060,0
|
|
20240216,094200,5283240,11060,11050,11060,11050,11
|
|
20240216,094100,5161590,11040,11040,11040,11040,0
|
|
20240216,094000,5161590,11040,11040,11040,11040,0
|
|
20240216,093900,5161590,11040,11070,11070,11040,17
|
|
20240216,093800,4973710,11090,10990,11090,10990,100
|
|
20240216,093700,3867600,11010,11010,11010,11010,0
|
|
20240216,093600,3867600,11010,11010,11010,11010,0
|
|
20240216,093500,3867600,11010,11010,11010,11010,1
|
|
20240216,093400,3856590,11010,11010,11010,11010,0
|
|
20240216,093300,3856590,11010,10980,11010,10980,7
|
|
20240216,093200,3779580,11010,11010,11010,11010,0
|
|
20240216,093100,3779580,11010,11010,11010,11010,0
|
|
20240216,093000,3779580,11010,11010,11010,11010,0
|
|
20240216,092900,3779580,11010,11010,11010,11010,0
|
|
20240216,092800,3779580,11010,11010,11010,11010,1
|
|
20240216,092700,3768570,10940,10940,10940,10940,0
|
|
20240216,092600,3768570,10940,10940,10940,10940,0
|
|
20240216,092500,3768570,10940,10940,10940,10940,0
|
|
20240216,092400,3768570,10940,10940,10940,10940,0
|
|
20240216,092300,3768570,10940,10940,10940,10940,0
|
|
20240216,092200,3768570,10940,10940,10940,10940,0
|
|
20240216,092100,3768570,10940,10940,10940,10940,0
|
|
20240216,092000,3768570,10940,10940,10940,10940,0
|
|
20240216,091900,3768570,10940,10940,10940,10940,0
|
|
20240216,091800,3768570,10940,10940,10940,10940,0
|
|
20240216,091700,3768570,10940,10940,10940,10940,0
|
|
20240216,091600,3768570,10940,10940,10940,10940,0
|
|
20240216,091500,3768570,10940,10940,10940,10940,18
|
|
20240216,091400,3571650,10940,10950,10950,10940,100
|
|
20240216,091300,2476860,11050,11050,11050,11050,1
|
|
20240216,091200,2465810,10960,10960,10960,10960,0
|
|
20240216,091100,2465810,10960,10960,10960,10960,0
|
|
20240216,091000,2465810,10960,10960,10960,10950,148
|
|
20240216,090900,844050,10950,10950,10960,10950,53
|
|
20240216,090800,263670,10960,10960,10960,10960,6
|
|
20240216,090700,197910,10930,10930,10930,10930,9
|
|
20240216,090600,99540,11060,11060,11060,11060,0
|
|
20240216,090500,99540,11060,11060,11060,11060,0
|
|
20240216,090400,99540,11060,11060,11060,11060,0
|
|
20240216,090300,99540,11060,11060,11060,11060,0
|
|
20240216,090200,99540,11060,11060,11060,11060,0
|
|
20240216,090100,99540,11060,11060,11060,11060,0
|
|
20240216,090000,99540,11060,11060,11060,11060,9
|