619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191600,119881505,3095,3095,3095,3095,187
|
|
20240213,191500,119881505,3095,3095,3095,3095,0
|
|
20240213,191400,119881505,3095,3095,3095,3095,0
|
|
20240213,191300,119881505,3095,3095,3095,3095,0
|
|
20240213,191200,119881505,3095,3095,3095,3095,0
|
|
20240213,191100,119881505,3095,3095,3095,3095,0
|
|
20240213,191000,119881505,3095,3095,3095,3095,0
|
|
20240213,190900,119881505,3095,3095,3095,3095,0
|
|
20240213,190800,119881505,3095,3095,3095,3095,0
|
|
20240213,190700,119881505,3095,3095,3095,3095,0
|
|
20240213,190600,119881505,3095,3095,3095,3095,0
|
|
20240213,190500,119881505,3095,3095,3095,3095,0
|
|
20240213,190400,119881505,3095,3095,3095,3095,0
|
|
20240213,190300,119881505,3095,3095,3095,3095,0
|
|
20240213,190200,119881505,3095,3095,3095,3095,0
|
|
20240213,190100,119881505,3095,3095,3095,3095,0
|
|
20240213,190000,119881505,3095,3095,3095,3095,0
|
|
20240213,185900,119881505,3095,3095,3095,3095,0
|
|
20240213,185800,119881505,3095,3095,3095,3095,0
|
|
20240213,185700,119881505,3095,3095,3095,3095,0
|
|
20240213,185600,119881505,3095,3095,3095,3095,0
|
|
20240213,185500,119881505,3095,3095,3095,3095,0
|
|
20240213,185400,119881505,3095,3095,3095,3095,0
|
|
20240213,185300,119881505,3095,3095,3095,3095,0
|
|
20240213,185200,119881505,3095,3095,3095,3095,0
|
|
20240213,185100,119881505,3095,3095,3095,3095,0
|
|
20240213,185000,119881505,3095,3095,3095,3095,0
|
|
20240213,184900,119881505,3095,3095,3095,3095,0
|
|
20240213,184800,119881505,3095,3095,3095,3095,0
|
|
20240213,184700,119881505,3095,3095,3095,3095,0
|
|
20240213,184600,119881505,3095,3095,3095,3095,187
|
|
20240213,184500,119881505,3095,3095,3095,3095,0
|
|
20240213,184400,119881505,3095,3095,3095,3095,0
|
|
20240213,184300,119881505,3095,3095,3095,3095,0
|
|
20240213,184200,119881505,3095,3095,3095,3095,0
|
|
20240213,184100,119881505,3095,3095,3095,3095,0
|
|
20240213,184000,119881505,3095,3095,3095,3095,0
|
|
20240213,183900,119881505,3095,3095,3095,3095,0
|
|
20240213,183800,119881505,3095,3095,3095,3095,0
|
|
20240213,183700,119881505,3095,3095,3095,3095,0
|
|
20240213,183600,119881505,3095,3095,3095,3095,0
|
|
20240213,183500,119881505,3095,3095,3095,3095,0
|
|
20240213,183400,119881505,3095,3095,3095,3095,0
|
|
20240213,183300,119881505,3095,3095,3095,3095,0
|
|
20240213,183200,119881505,3095,3095,3095,3095,0
|
|
20240213,183100,119881505,3095,3095,3095,3095,0
|
|
20240213,183000,119881505,3095,3095,3095,3095,0
|
|
20240213,182900,119881505,3095,3095,3095,3095,0
|
|
20240213,182800,119881505,3095,3095,3095,3095,0
|
|
20240213,182700,119881505,3095,3095,3095,3095,0
|
|
20240213,182600,119881505,3095,3095,3095,3095,0
|
|
20240213,182500,119881505,3095,3095,3095,3095,0
|
|
20240213,182400,119881505,3095,3095,3095,3095,0
|
|
20240213,182300,119881505,3095,3095,3095,3095,0
|
|
20240213,182200,119881505,3095,3095,3095,3095,0
|
|
20240213,182100,119881505,3095,3095,3095,3095,0
|
|
20240213,182000,119881505,3095,3095,3095,3095,0
|
|
20240213,181900,119881505,3095,3095,3095,3095,0
|
|
20240213,181800,119881505,3095,3095,3095,3095,0
|
|
20240213,181700,119881505,3095,3095,3095,3095,0
|
|
20240213,181600,119881505,3095,3095,3095,3095,187
|
|
20240213,181500,119881505,3095,3095,3095,3095,0
|
|
20240213,181400,119881505,3095,3095,3095,3095,0
|
|
20240213,181300,119881505,3095,3095,3095,3095,0
|
|
20240213,181200,119881505,3095,3095,3095,3095,0
|
|
20240213,181100,119881505,3095,3095,3095,3095,0
|
|
20240213,181000,119881505,3095,3095,3095,3095,0
|
|
20240213,180900,119881505,3095,3095,3095,3095,0
|
|
20240213,180800,119881505,3095,3095,3095,3095,0
|
|
20240213,180700,119881505,3095,3095,3095,3095,0
|
|
20240213,180600,119881505,3095,3095,3095,3095,0
|
|
20240213,180500,119881505,3095,3095,3095,3095,0
|
|
20240213,180400,119881505,3095,3095,3095,3095,0
|
|
20240213,180300,119881505,3095,3095,3095,3095,0
|
|
20240213,180200,119881505,3095,3095,3095,3095,0
|
|
20240213,180100,119881505,3095,3095,3095,3095,0
|
|
20240213,180000,119881505,3095,3095,3095,3095,0
|
|
20240213,175900,119881505,3095,3095,3095,3095,0
|
|
20240213,175800,119881505,3095,3095,3095,3095,0
|
|
20240213,175700,119881505,3095,3095,3095,3095,0
|
|
20240213,175600,119881505,3095,3095,3095,3095,0
|
|
20240213,175500,119881505,3095,3095,3095,3095,0
|
|
20240213,175400,119881505,3095,3095,3095,3095,0
|
|
20240213,175300,119881505,3095,3095,3095,3095,0
|
|
20240213,175200,119881505,3095,3095,3095,3095,0
|
|
20240213,175100,119881505,3095,3095,3095,3095,0
|
|
20240213,175000,119881505,3095,3095,3095,3095,0
|
|
20240213,174900,119881505,3095,3095,3095,3095,0
|
|
20240213,174800,119881505,3095,3095,3095,3095,0
|
|
20240213,174700,119881505,3095,3095,3095,3095,0
|
|
20240213,174600,119881505,3095,3095,3095,3095,187
|
|
20240213,174500,119881505,3095,3095,3095,3095,0
|
|
20240213,174400,119881505,3095,3095,3095,3095,0
|
|
20240213,174300,119881505,3095,3095,3095,3095,0
|
|
20240213,174200,119881505,3095,3095,3095,3095,0
|
|
20240213,174100,119881505,3095,3095,3095,3095,0
|
|
20240213,174000,119881505,3095,3095,3095,3095,0
|
|
20240213,173900,119881505,3095,3095,3095,3095,0
|
|
20240213,173800,119881505,3095,3095,3095,3095,0
|
|
20240213,173700,119881505,3095,3095,3095,3095,0
|
|
20240213,173600,119881505,3095,3095,3095,3095,0
|
|
20240213,173500,119881505,3095,3095,3095,3095,0
|
|
20240213,173400,119881505,3095,3095,3095,3095,0
|
|
20240213,173300,119881505,3095,3095,3095,3095,0
|
|
20240213,173200,119881505,3095,3095,3095,3095,0
|
|
20240213,173100,119881505,3095,3095,3095,3095,0
|
|
20240213,173000,119881505,3095,3095,3095,3095,0
|
|
20240213,172900,119881505,3095,3095,3095,3095,0
|
|
20240213,172800,119881505,3095,3095,3095,3095,0
|
|
20240213,172700,119881505,3095,3095,3095,3095,0
|
|
20240213,172600,119881505,3095,3095,3095,3095,0
|
|
20240213,172500,119881505,3095,3095,3095,3095,0
|
|
20240213,172400,119881505,3095,3095,3095,3095,0
|
|
20240213,172300,119881505,3095,3095,3095,3095,0
|
|
20240213,172200,119881505,3095,3095,3095,3095,0
|
|
20240213,172100,119881505,3095,3095,3095,3095,0
|
|
20240213,172000,119881505,3095,3095,3095,3095,0
|
|
20240213,171900,119881505,3095,3095,3095,3095,0
|
|
20240213,171800,119881505,3095,3095,3095,3095,0
|
|
20240213,171700,119881505,3095,3095,3095,3095,0
|
|
20240213,171600,119881505,3095,3095,3095,3095,187
|
|
20240213,171500,119881505,3095,3095,3095,3095,0
|
|
20240213,171400,119881505,3095,3095,3095,3095,0
|
|
20240213,171300,119881505,3095,3095,3095,3095,0
|
|
20240213,171200,119881505,3095,3095,3095,3095,0
|
|
20240213,171100,119881505,3095,3095,3095,3095,0
|
|
20240213,171000,119881505,3095,3095,3095,3095,0
|
|
20240213,170900,119881505,3095,3095,3095,3095,0
|
|
20240213,170800,119881505,3095,3095,3095,3095,0
|
|
20240213,170700,119881505,3095,3095,3095,3095,0
|
|
20240213,170600,119881505,3095,3095,3095,3095,0
|
|
20240213,170500,119881505,3095,3095,3095,3095,0
|
|
20240213,170400,119881505,3095,3095,3095,3095,0
|
|
20240213,170300,119881505,3095,3095,3095,3095,0
|
|
20240213,170200,119881505,3095,3095,3095,3095,0
|
|
20240213,170100,119881505,3095,3095,3095,3095,0
|
|
20240213,170000,119881505,3095,3095,3095,3095,0
|
|
20240213,165900,119881505,3095,3095,3095,3095,0
|
|
20240213,165800,119881505,3095,3095,3095,3095,0
|
|
20240213,165700,119881505,3095,3095,3095,3095,0
|
|
20240213,165600,119881505,3095,3095,3095,3095,0
|
|
20240213,165500,119881505,3095,3095,3095,3095,0
|
|
20240213,165400,119881505,3095,3095,3095,3095,0
|
|
20240213,165300,119881505,3095,3095,3095,3095,0
|
|
20240213,165200,119881505,3095,3095,3095,3095,0
|
|
20240213,165100,119881505,3095,3095,3095,3095,0
|
|
20240213,165000,119881505,3095,3095,3095,3095,0
|
|
20240213,164900,119881505,3095,3095,3095,3095,0
|
|
20240213,164800,119881505,3095,3095,3095,3095,0
|
|
20240213,164700,119881505,3095,3095,3095,3095,0
|
|
20240213,164600,119881505,3095,3095,3095,3095,187
|
|
20240213,164500,119881505,3095,3095,3095,3095,0
|
|
20240213,164400,119881505,3095,3095,3095,3095,0
|
|
20240213,164300,119881505,3095,3095,3095,3095,0
|
|
20240213,164200,119881505,3095,3095,3095,3095,0
|
|
20240213,164100,119881505,3095,3095,3095,3095,0
|
|
20240213,164000,119881505,3095,3095,3095,3095,0
|
|
20240213,163900,119881505,3095,3095,3095,3095,0
|
|
20240213,163800,119881505,3095,3095,3095,3095,0
|
|
20240213,163700,119881505,3095,3095,3095,3095,0
|
|
20240213,163600,119881505,3095,3095,3095,3095,0
|
|
20240213,163500,119881505,3095,3095,3095,3095,0
|
|
20240213,163400,119881505,3095,3095,3095,3095,0
|
|
20240213,163300,119881505,3095,3095,3095,3095,0
|
|
20240213,163200,119881505,3095,3095,3095,3095,0
|
|
20240213,163100,119881505,3095,3095,3095,3095,0
|
|
20240213,163000,119881505,3095,3095,3095,3095,0
|
|
20240213,162900,119881505,3095,3095,3095,3095,0
|
|
20240213,162800,119881505,3095,3095,3095,3095,0
|
|
20240213,162700,119881505,3095,3095,3095,3095,0
|
|
20240213,162600,119881505,3095,3095,3095,3095,0
|
|
20240213,162500,119881505,3095,3095,3095,3095,0
|
|
20240213,162400,119881505,3095,3095,3095,3095,0
|
|
20240213,162300,119881505,3095,3095,3095,3095,0
|
|
20240213,162200,119881505,3095,3095,3095,3095,0
|
|
20240213,162100,119881505,3095,3095,3095,3095,0
|
|
20240213,162000,119881505,3095,3095,3095,3095,0
|
|
20240213,161900,119881505,3095,3095,3095,3095,0
|
|
20240213,161800,119881505,3095,3095,3095,3095,0
|
|
20240213,161700,119881505,3095,3095,3095,3095,0
|
|
20240213,161600,119881505,3095,3095,3095,3095,187
|
|
20240213,161500,119881505,3095,3095,3095,3095,0
|
|
20240213,161400,119881505,3095,3095,3095,3095,0
|
|
20240213,161300,119881505,3095,3095,3095,3095,0
|
|
20240213,161200,119881505,3095,3095,3095,3095,0
|
|
20240213,161100,119881505,3095,3095,3095,3095,0
|
|
20240213,161000,119881505,3095,3095,3095,3095,0
|
|
20240213,160900,119881505,3095,3095,3095,3095,0
|
|
20240213,160800,119881505,3095,3095,3095,3095,0
|
|
20240213,160700,119881505,3095,3095,3095,3095,0
|
|
20240213,160600,119881505,3095,3095,3095,3095,0
|
|
20240213,160500,119881505,3095,3095,3095,3095,0
|
|
20240213,160400,119881505,3095,3095,3095,3095,0
|
|
20240213,160300,119881505,3095,3095,3095,3095,0
|
|
20240213,160200,119881505,3095,3095,3095,3095,0
|
|
20240213,160100,119881505,3095,3095,3095,3095,0
|
|
20240213,160000,119881505,3095,3095,3095,3095,0
|
|
20240213,155900,119881505,3095,3095,3095,3095,0
|
|
20240213,155800,119881505,3095,3095,3095,3095,0
|
|
20240213,155700,119881505,3095,3095,3095,3095,0
|
|
20240213,155600,119881505,3095,3095,3095,3095,0
|
|
20240213,155500,119881505,3095,3095,3095,3095,0
|
|
20240213,155400,119881505,3095,3095,3095,3095,0
|
|
20240213,155300,119881505,3095,3095,3095,3095,0
|
|
20240213,155200,119881505,3095,3095,3095,3095,0
|
|
20240213,155100,119881505,3095,3095,3095,3095,0
|
|
20240213,155000,119881505,3095,3095,3095,3095,0
|
|
20240213,154900,119881505,3095,3095,3095,3095,0
|
|
20240213,154800,119881505,3095,3095,3095,3095,0
|
|
20240213,154700,119881505,3095,3095,3095,3095,0
|
|
20240213,154600,119881505,3095,3095,3095,3095,187
|
|
20240213,154500,119881505,3095,3095,3095,3095,0
|
|
20240213,154400,119881505,3095,3095,3095,3095,0
|
|
20240213,154300,119881505,3095,3095,3095,3095,0
|
|
20240213,154200,119881505,3095,3095,3095,3095,0
|
|
20240213,154100,119881505,3095,3095,3095,3095,0
|
|
20240213,154000,119881505,3095,3095,3095,3095,0
|
|
20240213,153900,119881505,3095,3095,3095,3095,0
|
|
20240213,153800,119881505,3095,3095,3095,3095,0
|
|
20240213,153700,119881505,3095,3095,3095,3095,0
|
|
20240213,153600,119881505,3095,3095,3095,3095,0
|
|
20240213,153500,119881505,3095,3095,3095,3095,0
|
|
20240213,153400,119881505,3095,3095,3095,3095,0
|
|
20240213,153300,119881505,3095,3095,3095,3095,0
|
|
20240213,153200,119881505,3095,3095,3095,3095,0
|
|
20240213,153100,119881505,3095,3095,3095,3095,0
|
|
20240213,153000,119881505,3095,3095,3095,3095,187
|
|
20240213,152900,119302740,3090,3090,3090,3090,0
|
|
20240213,152800,119302740,3090,3090,3090,3090,0
|
|
20240213,152700,119302740,3090,3090,3090,3090,0
|
|
20240213,152600,119302740,3090,3090,3090,3090,0
|
|
20240213,152500,119302740,3090,3090,3090,3090,0
|
|
20240213,152400,119302740,3090,3090,3090,3090,0
|
|
20240213,152300,119302740,3090,3090,3090,3090,0
|
|
20240213,152200,119302740,3090,3090,3090,3090,0
|
|
20240213,152100,119302740,3090,3090,3090,3090,0
|
|
20240213,152000,119302740,3090,3090,3090,3090,0
|
|
20240213,151900,119302740,3090,3090,3095,3090,54
|
|
20240213,151800,119135660,3090,3090,3090,3090,4
|
|
20240213,151700,119123300,3085,3085,3085,3085,20
|
|
20240213,151600,119061600,3085,3085,3085,3085,0
|
|
20240213,151500,119061600,3085,3085,3085,3085,10
|
|
20240213,151400,119030750,3085,3085,3085,3085,0
|
|
20240213,151300,119030750,3085,3085,3085,3085,0
|
|
20240213,151200,119030750,3085,3085,3085,3085,0
|
|
20240213,151100,119030750,3085,3085,3085,3085,0
|
|
20240213,151000,119030750,3085,3090,3090,3085,704
|
|
20240213,150900,116857610,3095,3095,3095,3095,100
|
|
20240213,150800,116548110,3095,3095,3095,3095,0
|
|
20240213,150700,116548110,3095,3095,3095,3095,0
|
|
20240213,150600,116548110,3095,3095,3095,3095,2
|
|
20240213,150500,116541920,3095,3095,3095,3095,62
|
|
20240213,150400,116350030,3090,3090,3090,3090,0
|
|
20240213,150300,116350030,3090,3090,3090,3090,40
|
|
20240213,150200,116226430,3090,3090,3090,3090,4
|
|
20240213,150100,116214070,3095,3090,3095,3090,111
|
|
20240213,150000,115870580,3090,3090,3090,3090,90
|
|
20240213,145900,115592480,3090,3090,3090,3090,4
|
|
20240213,145800,115580120,3095,3095,3095,3095,50
|
|
20240213,145700,115425370,3095,3095,3095,3095,40
|
|
20240213,145600,115301570,3095,3090,3095,3090,631
|
|
20240213,145500,113351435,3095,3090,3095,3090,101
|
|
20240213,145400,113039340,3095,3095,3095,3095,0
|
|
20240213,145300,113039340,3095,3095,3095,3095,0
|
|
20240213,145200,113039340,3095,3095,3095,3095,0
|
|
20240213,145100,113039340,3095,3095,3095,3090,710
|
|
20240213,145000,110844390,3095,3095,3095,3095,1
|
|
20240213,144900,110841295,3090,3095,3095,3090,85
|
|
20240213,144800,110578640,3090,3090,3095,3090,301
|
|
20240213,144700,109648545,3095,3095,3095,3095,1
|
|
20240213,144600,109645450,3090,3090,3090,3090,655
|
|
20240213,144500,107621500,3090,3090,3090,3090,0
|
|
20240213,144400,107621500,3090,3090,3090,3090,0
|
|
20240213,144300,107621500,3090,3090,3090,3090,57
|
|
20240213,144200,107445370,3090,3090,3090,3090,0
|
|
20240213,144100,107445370,3090,3090,3090,3090,3236
|
|
20240213,144000,97446130,3090,3090,3090,3090,0
|
|
20240213,143900,97446130,3090,3090,3090,3090,0
|
|
20240213,143800,97446130,3090,3090,3090,3090,0
|
|
20240213,143700,97446130,3090,3090,3090,3090,0
|
|
20240213,143600,97446130,3090,3090,3090,3090,0
|
|
20240213,143500,97446130,3090,3090,3090,3090,0
|
|
20240213,143400,97446130,3090,3090,3090,3090,0
|
|
20240213,143300,97446130,3090,3090,3090,3090,10
|
|
20240213,143200,97415230,3090,3090,3090,3090,0
|
|
20240213,143100,97415230,3090,3090,3090,3090,0
|
|
20240213,143000,97415230,3090,3085,3090,3085,83
|
|
20240213,142900,97159170,3090,3090,3090,3090,0
|
|
20240213,142800,97159170,3090,3090,3090,3090,0
|
|
20240213,142700,97159170,3090,3090,3090,3090,0
|
|
20240213,142600,97159170,3090,3090,3090,3090,0
|
|
20240213,142500,97159170,3090,3090,3090,3090,0
|
|
20240213,142400,97159170,3090,3090,3090,3090,0
|
|
20240213,142300,97159170,3090,3090,3090,3090,0
|
|
20240213,142200,97159170,3090,3090,3090,3090,0
|
|
20240213,142100,97159170,3090,3090,3090,3090,0
|
|
20240213,142000,97159170,3090,3085,3090,3085,421
|
|
20240213,141900,95860380,3090,3090,3090,3090,0
|
|
20240213,141800,95860380,3090,3090,3090,3090,0
|
|
20240213,141700,95860380,3090,3090,3090,3090,0
|
|
20240213,141600,95860380,3090,3090,3090,3090,0
|
|
20240213,141500,95860380,3090,3090,3090,3090,0
|
|
20240213,141400,95860380,3090,3090,3090,3090,0
|
|
20240213,141300,95860380,3090,3090,3090,3090,6
|
|
20240213,141200,95841840,3085,3085,3085,3085,288
|
|
20240213,141100,94953360,3090,3090,3090,3090,0
|
|
20240213,141000,94953360,3090,3090,3090,3090,0
|
|
20240213,140900,94953360,3090,3090,3090,3090,0
|
|
20240213,140800,94953360,3090,3090,3090,3090,0
|
|
20240213,140700,94953360,3090,3090,3090,3090,0
|
|
20240213,140600,94953360,3090,3090,3090,3090,0
|
|
20240213,140500,94953360,3090,3090,3090,3090,0
|
|
20240213,140400,94953360,3090,3090,3090,3090,0
|
|
20240213,140300,94953360,3090,3090,3090,3090,0
|
|
20240213,140200,94953360,3090,3090,3090,3090,0
|
|
20240213,140100,94953360,3090,3090,3090,3090,0
|
|
20240213,140000,94953360,3090,3090,3090,3090,0
|
|
20240213,135900,94953360,3090,3090,3090,3090,0
|
|
20240213,135800,94953360,3090,3090,3090,3090,0
|
|
20240213,135700,94953360,3090,3090,3090,3090,6
|
|
20240213,135600,94934820,3090,3090,3090,3090,0
|
|
20240213,135500,94934820,3090,3090,3090,3090,0
|
|
20240213,135400,94934820,3090,3090,3090,3090,0
|
|
20240213,135300,94934820,3090,3090,3090,3090,0
|
|
20240213,135200,94934820,3090,3090,3090,3090,0
|
|
20240213,135100,94934820,3090,3090,3090,3090,0
|
|
20240213,135000,94934820,3090,3090,3090,3090,0
|
|
20240213,134900,94934820,3090,3090,3090,3090,0
|
|
20240213,134800,94934820,3090,3090,3090,3090,0
|
|
20240213,134700,94934820,3090,3090,3090,3090,0
|
|
20240213,134600,94934820,3090,3090,3090,3090,0
|
|
20240213,134500,94934820,3090,3090,3090,3090,0
|
|
20240213,134400,94934820,3090,3090,3090,3090,0
|
|
20240213,134300,94934820,3090,3090,3090,3085,289
|
|
20240213,134200,94043245,3085,3085,3085,3085,5
|
|
20240213,134100,94027820,3090,3090,3090,3090,0
|
|
20240213,134000,94027820,3090,3090,3090,3090,0
|
|
20240213,133900,94027820,3090,3090,3090,3090,0
|
|
20240213,133800,94027820,3090,3090,3090,3090,0
|
|
20240213,133700,94027820,3090,3090,3090,3085,28
|
|
20240213,133600,93941400,3090,3090,3090,3090,0
|
|
20240213,133500,93941400,3090,3090,3090,3090,0
|
|
20240213,133400,93941400,3090,3090,3090,3090,0
|
|
20240213,133300,93941400,3090,3090,3090,3090,0
|
|
20240213,133200,93941400,3090,3090,3090,3090,0
|
|
20240213,133100,93941400,3090,3090,3090,3090,32
|
|
20240213,133000,93842520,3090,3090,3090,3085,4
|
|
20240213,132900,93830170,3085,3085,3085,3085,1
|
|
20240213,132800,93827085,3090,3090,3090,3090,0
|
|
20240213,132700,93827085,3090,3090,3090,3090,0
|
|
20240213,132600,93827085,3090,3090,3090,3090,0
|
|
20240213,132500,93827085,3090,3090,3090,3090,0
|
|
20240213,132400,93827085,3090,3090,3090,3090,1
|
|
20240213,132300,93823995,3085,3085,3085,3085,2930
|
|
20240213,132200,84784945,3085,3085,3085,3085,0
|
|
20240213,132100,84784945,3085,3085,3085,3085,0
|
|
20240213,132000,84784945,3085,3085,3085,3085,0
|
|
20240213,131900,84784945,3085,3085,3085,3085,0
|
|
20240213,131800,84784945,3085,3085,3085,3085,0
|
|
20240213,131700,84784945,3085,3085,3085,3085,0
|
|
20240213,131600,84784945,3085,3085,3085,3085,0
|
|
20240213,131500,84784945,3085,3085,3085,3085,0
|
|
20240213,131400,84784945,3085,3085,3085,3085,0
|
|
20240213,131300,84784945,3085,3085,3085,3085,0
|
|
20240213,131200,84784945,3085,3085,3085,3085,0
|
|
20240213,131100,84784945,3085,3085,3085,3085,7
|
|
20240213,131000,84763350,3085,3085,3085,3085,0
|
|
20240213,130900,84763350,3085,3085,3085,3085,0
|
|
20240213,130800,84763350,3085,3085,3085,3085,0
|
|
20240213,130700,84763350,3085,3085,3085,3085,0
|
|
20240213,130600,84763350,3085,3085,3085,3085,0
|
|
20240213,130500,84763350,3085,3085,3085,3085,0
|
|
20240213,130400,84763350,3085,3085,3085,3085,0
|
|
20240213,130300,84763350,3085,3085,3085,3085,0
|
|
20240213,130200,84763350,3085,3085,3085,3085,0
|
|
20240213,130100,84763350,3085,3085,3085,3085,0
|
|
20240213,130000,84763350,3085,3085,3085,3085,0
|
|
20240213,125900,84763350,3085,3085,3085,3085,0
|
|
20240213,125800,84763350,3085,3085,3085,3085,0
|
|
20240213,125700,84763350,3085,3085,3085,3085,0
|
|
20240213,125600,84763350,3085,3085,3085,3085,0
|
|
20240213,125500,84763350,3085,3085,3085,3085,0
|
|
20240213,125400,84763350,3085,3085,3085,3085,0
|
|
20240213,125300,84763350,3085,3085,3085,3085,0
|
|
20240213,125200,84763350,3085,3085,3085,3085,0
|
|
20240213,125100,84763350,3085,3085,3085,3085,0
|
|
20240213,125000,84763350,3085,3085,3085,3085,0
|
|
20240213,124900,84763350,3085,3085,3085,3085,0
|
|
20240213,124800,84763350,3085,3085,3085,3085,0
|
|
20240213,124700,84763350,3085,3085,3085,3085,0
|
|
20240213,124600,84763350,3085,3085,3085,3085,20
|
|
20240213,124500,84701650,3085,3085,3085,3085,0
|
|
20240213,124400,84701650,3085,3085,3085,3085,0
|
|
20240213,124300,84701650,3085,3085,3085,3085,0
|
|
20240213,124200,84701650,3085,3085,3085,3085,0
|
|
20240213,124100,84701650,3085,3085,3085,3085,0
|
|
20240213,124000,84701650,3085,3085,3085,3085,0
|
|
20240213,123900,84701650,3085,3085,3085,3085,0
|
|
20240213,123800,84701650,3085,3085,3085,3085,0
|
|
20240213,123700,84701650,3085,3085,3085,3085,0
|
|
20240213,123600,84701650,3085,3085,3085,3085,0
|
|
20240213,123500,84701650,3085,3085,3085,3085,10
|
|
20240213,123400,84670800,3085,3085,3085,3085,0
|
|
20240213,123300,84670800,3085,3085,3085,3085,0
|
|
20240213,123200,84670800,3085,3085,3085,3085,0
|
|
20240213,123100,84670800,3085,3085,3085,3085,0
|
|
20240213,123000,84670800,3085,3085,3085,3085,0
|
|
20240213,122900,84670800,3085,3085,3085,3085,0
|
|
20240213,122800,84670800,3085,3085,3085,3085,0
|
|
20240213,122700,84670800,3085,3085,3085,3085,0
|
|
20240213,122600,84670800,3085,3085,3085,3085,0
|
|
20240213,122500,84670800,3085,3085,3085,3085,10
|
|
20240213,122400,84639950,3085,3085,3085,3085,1
|
|
20240213,122300,84636865,3080,3080,3080,3080,0
|
|
20240213,122200,84636865,3080,3080,3080,3080,0
|
|
20240213,122100,84636865,3080,3080,3080,3080,0
|
|
20240213,122000,84636865,3080,3080,3080,3080,1
|
|
20240213,121900,84633785,3080,3080,3080,3080,101
|
|
20240213,121800,84322705,3080,3080,3080,3080,0
|
|
20240213,121700,84322705,3080,3080,3080,3080,0
|
|
20240213,121600,84322705,3080,3080,3080,3080,0
|
|
20240213,121500,84322705,3080,3075,3080,3075,10
|
|
20240213,121400,84291950,3075,3075,3075,3075,1
|
|
20240213,121300,84288875,3070,3075,3075,3055,8628
|
|
20240213,121200,57860365,3080,3080,3080,3080,500
|
|
20240213,121100,56320365,3080,3080,3080,3080,0
|
|
20240213,121000,56320365,3080,3080,3080,3080,0
|
|
20240213,120900,56320365,3080,3080,3080,3080,0
|
|
20240213,120800,56320365,3080,3080,3080,3080,0
|
|
20240213,120700,56320365,3080,3080,3080,3080,0
|
|
20240213,120600,56320365,3080,3080,3080,3080,0
|
|
20240213,120500,56320365,3080,3080,3080,3080,0
|
|
20240213,120400,56320365,3080,3080,3080,3080,0
|
|
20240213,120300,56320365,3080,3080,3080,3080,0
|
|
20240213,120200,56320365,3080,3080,3080,3080,287
|
|
20240213,120100,55436405,3080,3080,3080,3080,0
|
|
20240213,120000,55436405,3080,3080,3080,3080,0
|
|
20240213,115900,55436405,3080,3080,3080,3080,0
|
|
20240213,115800,55436405,3080,3080,3080,3080,0
|
|
20240213,115700,55436405,3080,3080,3080,3080,1
|
|
20240213,115600,55433325,3075,3075,3075,3075,30
|
|
20240213,115500,55341075,3080,3080,3080,3080,0
|
|
20240213,115400,55341075,3080,3080,3080,3080,0
|
|
20240213,115300,55341075,3080,3080,3080,3080,250
|
|
20240213,115200,54571075,3080,3080,3080,3080,1
|
|
20240213,115100,54567995,3080,3080,3080,3080,0
|
|
20240213,115000,54567995,3080,3080,3080,3080,0
|
|
20240213,114900,54567995,3080,3080,3080,3080,0
|
|
20240213,114800,54567995,3080,3080,3080,3080,0
|
|
20240213,114700,54567995,3080,3080,3080,3080,0
|
|
20240213,114600,54567995,3080,3080,3080,3080,0
|
|
20240213,114500,54567995,3080,3080,3080,3080,0
|
|
20240213,114400,54567995,3080,3080,3080,3080,0
|
|
20240213,114300,54567995,3080,3080,3080,3080,0
|
|
20240213,114200,54567995,3080,3080,3080,3080,0
|
|
20240213,114100,54567995,3080,3080,3080,3080,0
|
|
20240213,114000,54567995,3080,3080,3080,3080,0
|
|
20240213,113900,54567995,3080,3080,3080,3080,0
|
|
20240213,113800,54567995,3080,3080,3080,3080,0
|
|
20240213,113700,54567995,3080,3080,3080,3080,0
|
|
20240213,113600,54567995,3080,3080,3080,3080,0
|
|
20240213,113500,54567995,3080,3080,3080,3080,0
|
|
20240213,113400,54567995,3080,3080,3080,3080,0
|
|
20240213,113300,54567995,3080,3080,3080,3080,0
|
|
20240213,113200,54567995,3080,3080,3080,3080,0
|
|
20240213,113100,54567995,3080,3080,3080,3080,0
|
|
20240213,113000,54567995,3080,3080,3080,3080,0
|
|
20240213,112900,54567995,3080,3080,3080,3080,0
|
|
20240213,112800,54567995,3080,3080,3080,3080,1
|
|
20240213,112700,54564915,3075,3075,3080,3075,24
|
|
20240213,112600,54491105,3080,3080,3080,3080,10
|
|
20240213,112500,54460305,3080,3075,3080,3075,10
|
|
20240213,112400,54429550,3080,3075,3080,3075,22
|
|
20240213,112300,54361795,3060,3060,3060,3060,0
|
|
20240213,112200,54361795,3060,3060,3060,3060,0
|
|
20240213,112100,54361795,3060,3075,3075,3060,9990
|
|
20240213,112000,23728060,3080,3080,3080,3080,0
|
|
20240213,111900,23728060,3080,3080,3080,3080,0
|
|
20240213,111800,23728060,3080,3080,3080,3080,1
|
|
20240213,111700,23724980,3075,3075,3075,3075,2
|
|
20240213,111600,23718830,3080,3080,3080,3080,0
|
|
20240213,111500,23718830,3080,3080,3080,3080,0
|
|
20240213,111400,23718830,3080,3080,3080,3080,3
|
|
20240213,111300,23709590,3080,3080,3080,3080,0
|
|
20240213,111200,23709590,3080,3080,3080,3080,10
|
|
20240213,111100,23678790,3080,3080,3080,3080,12
|
|
20240213,111000,23641830,3085,3085,3085,3085,0
|
|
20240213,110900,23641830,3085,3085,3085,3085,0
|
|
20240213,110800,23641830,3085,3085,3085,3085,0
|
|
20240213,110700,23641830,3085,3085,3085,3085,0
|
|
20240213,110600,23641830,3085,3085,3085,3085,0
|
|
20240213,110500,23641830,3085,3085,3085,3085,1
|
|
20240213,110400,23638745,3085,3085,3085,3085,0
|
|
20240213,110300,23638745,3085,3085,3085,3085,0
|
|
20240213,110200,23638745,3085,3085,3085,3085,0
|
|
20240213,110100,23638745,3085,3085,3085,3085,1
|
|
20240213,110000,23635660,3080,3080,3080,3080,100
|
|
20240213,105900,23327660,3085,3085,3085,3085,50
|
|
20240213,105800,23173410,3080,3080,3080,3080,0
|
|
20240213,105700,23173410,3080,3080,3080,3080,0
|
|
20240213,105600,23173410,3080,3080,3080,3080,3
|
|
20240213,105500,23164170,3085,3085,3085,3085,0
|
|
20240213,105400,23164170,3085,3085,3085,3085,0
|
|
20240213,105300,23164170,3085,3085,3085,3085,0
|
|
20240213,105200,23164170,3085,3085,3085,3085,0
|
|
20240213,105100,23164170,3085,3085,3085,3085,0
|
|
20240213,105000,23164170,3085,3085,3085,3085,7
|
|
20240213,104900,23142575,3080,3080,3080,3080,33
|
|
20240213,104800,23040935,3080,3080,3080,3080,28
|
|
20240213,104700,22954695,3080,3080,3080,3080,10
|
|
20240213,104600,22923895,3075,3075,3075,3075,0
|
|
20240213,104500,22923895,3075,3075,3080,3075,228
|
|
20240213,104400,22222290,3075,3075,3075,3075,10
|
|
20240213,104300,22191540,3080,3080,3080,3080,0
|
|
20240213,104200,22191540,3080,3080,3080,3080,0
|
|
20240213,104100,22191540,3080,3080,3080,3080,0
|
|
20240213,104000,22191540,3080,3080,3080,3080,0
|
|
20240213,103900,22191540,3080,3080,3080,3080,0
|
|
20240213,103800,22191540,3080,3080,3080,3080,0
|
|
20240213,103700,22191540,3080,3080,3080,3080,0
|
|
20240213,103600,22191540,3080,3080,3080,3080,0
|
|
20240213,103500,22191540,3080,3080,3080,3080,0
|
|
20240213,103400,22191540,3080,3080,3080,3080,0
|
|
20240213,103300,22191540,3080,3080,3080,3080,0
|
|
20240213,103200,22191540,3080,3080,3080,3080,280
|
|
20240213,103100,21329140,3080,3080,3080,3080,0
|
|
20240213,103000,21329140,3080,3080,3080,3080,0
|
|
20240213,102900,21329140,3080,3080,3080,3080,0
|
|
20240213,102800,21329140,3080,3080,3080,3080,0
|
|
20240213,102700,21329140,3080,3080,3080,3080,1
|
|
20240213,102600,21326060,3085,3085,3085,3085,1
|
|
20240213,102500,21322975,3080,3085,3085,3080,3
|
|
20240213,102400,21313730,3080,3080,3080,3080,618
|
|
20240213,102300,19410290,3080,3080,3080,3080,1
|
|
20240213,102200,19407210,3065,3065,3065,3065,195
|
|
20240213,102100,18809535,3080,3080,3080,3080,0
|
|
20240213,102000,18809535,3080,3080,3080,3080,0
|
|
20240213,101900,18809535,3080,3080,3080,3080,0
|
|
20240213,101800,18809535,3080,3080,3080,3080,2
|
|
20240213,101700,18803375,3080,3080,3080,3080,16
|
|
20240213,101600,18754095,3065,3070,3070,3065,1877
|
|
20240213,101500,12998880,3070,3080,3080,3070,601
|
|
20240213,101400,11153800,3080,3080,3080,3080,25
|
|
20240213,101300,11076800,3080,3080,3080,3080,0
|
|
20240213,101200,11076800,3080,3080,3080,3080,0
|
|
20240213,101100,11076800,3080,3080,3080,3080,48
|
|
20240213,101000,10928960,3080,3080,3080,3080,0
|
|
20240213,100900,10928960,3080,3080,3080,3080,0
|
|
20240213,100800,10928960,3080,3080,3080,3080,0
|
|
20240213,100700,10928960,3080,3080,3080,3080,1
|
|
20240213,100600,10925880,3065,3070,3070,3065,300
|
|
20240213,100500,10005150,3080,3080,3080,3080,0
|
|
20240213,100400,10005150,3080,3080,3080,3080,22
|
|
20240213,100300,9937390,3080,3080,3080,3080,3
|
|
20240213,100200,9928150,3080,3080,3080,3080,14
|
|
20240213,100100,9885030,3080,3080,3080,3080,101
|
|
20240213,100000,9573950,3070,3070,3070,3070,0
|
|
20240213,095900,9573950,3070,3070,3070,3070,892
|
|
20240213,095800,6835510,3080,3080,3080,3080,23
|
|
20240213,095700,6764670,3080,3080,3080,3080,81
|
|
20240213,095600,6515190,3080,3080,3080,3080,0
|
|
20240213,095500,6515190,3080,3075,3080,3075,104
|
|
20240213,095400,6195370,3080,3080,3080,3080,0
|
|
20240213,095300,6195370,3080,3080,3080,3080,0
|
|
20240213,095200,6195370,3080,3080,3080,3080,0
|
|
20240213,095100,6195370,3080,3080,3080,3080,0
|
|
20240213,095000,6195370,3080,3080,3080,3080,0
|
|
20240213,094900,6195370,3080,3080,3080,3080,0
|
|
20240213,094800,6195370,3080,3080,3080,3080,1
|
|
20240213,094700,6192290,3080,3080,3080,3080,6
|
|
20240213,094600,6173810,3080,3080,3080,3080,8
|
|
20240213,094500,6149170,3080,3080,3080,3080,5
|
|
20240213,094400,6133770,3080,3080,3080,3080,10
|
|
20240213,094300,6102970,3080,3080,3080,3080,0
|
|
20240213,094200,6102970,3080,3080,3080,3080,0
|
|
20240213,094100,6102970,3080,3080,3080,3080,14
|
|
20240213,094000,6059850,3080,3080,3080,3080,0
|
|
20240213,093900,6059850,3080,3080,3080,3080,50
|
|
20240213,093800,5905850,3080,3080,3080,3080,0
|
|
20240213,093700,5905850,3080,3075,3080,3075,51
|
|
20240213,093600,5749020,3080,3080,3080,3080,0
|
|
20240213,093500,5749020,3080,3080,3080,3080,0
|
|
20240213,093400,5749020,3080,3080,3080,3080,0
|
|
20240213,093300,5749020,3080,3080,3080,3080,0
|
|
20240213,093200,5749020,3080,3080,3080,3080,0
|
|
20240213,093100,5749020,3080,3075,3080,3075,6
|
|
20240213,093000,5730565,3080,3065,3080,3065,20
|
|
20240213,092900,5669240,3065,3065,3065,3065,98
|
|
20240213,092800,5368870,3065,3070,3070,3065,77
|
|
20240213,092700,5132800,3070,3070,3070,3070,11
|
|
20240213,092600,5099030,3075,3075,3075,3075,0
|
|
20240213,092500,5099030,3075,3075,3075,3075,10
|
|
20240213,092400,5068280,3070,3070,3070,3070,0
|
|
20240213,092300,5068280,3070,3070,3070,3070,451
|
|
20240213,092200,3683710,3070,3070,3070,3070,29
|
|
20240213,092100,3594680,3065,3065,3065,3065,0
|
|
20240213,092000,3594680,3065,3065,3065,3065,7
|
|
20240213,091900,3573225,3065,3065,3065,3065,3
|
|
20240213,091800,3564030,3065,3065,3065,3065,200
|
|
20240213,091700,2951030,3080,3080,3080,3080,0
|
|
20240213,091600,2951030,3080,3080,3080,3080,0
|
|
20240213,091500,2951030,3080,3080,3080,3080,0
|
|
20240213,091400,2951030,3080,3080,3080,3080,0
|
|
20240213,091300,2951030,3080,3080,3080,3080,0
|
|
20240213,091200,2951030,3080,3080,3080,3080,0
|
|
20240213,091100,2951030,3080,3080,3080,3080,4
|
|
20240213,091000,2938710,3080,3080,3080,3080,32
|
|
20240213,090900,2840150,3080,3070,3080,3070,451
|
|
20240213,090800,1455170,3080,3080,3080,3080,0
|
|
20240213,090700,1455170,3080,3080,3080,3080,130
|
|
20240213,090600,1054770,3090,3090,3090,3090,1
|
|
20240213,090500,1051680,3090,3090,3090,3090,104
|
|
20240213,090400,730320,3090,3090,3090,3090,11
|
|
20240213,090300,696330,3090,3090,3090,3090,11
|
|
20240213,090200,662340,3090,3090,3090,3090,9
|
|
20240213,090100,634530,3090,3085,3090,3080,7
|
|
20240213,090000,612930,3085,3080,3085,3080,199
|