581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183800,194157450,13880,13880,13880,13880,264
|
|
20240219,183700,194157450,13880,13880,13880,13880,0
|
|
20240219,183600,194157450,13880,13880,13880,13880,0
|
|
20240219,183500,194157450,13880,13880,13880,13880,0
|
|
20240219,183400,194157450,13880,13880,13880,13880,0
|
|
20240219,183300,194157450,13880,13880,13880,13880,0
|
|
20240219,183200,194157450,13880,13880,13880,13880,0
|
|
20240219,183100,194157450,13880,13880,13880,13880,0
|
|
20240219,183000,194157450,13880,13880,13880,13880,0
|
|
20240219,182900,194157450,13880,13880,13880,13880,0
|
|
20240219,182800,194157450,13880,13880,13880,13880,0
|
|
20240219,182700,194157450,13880,13880,13880,13880,0
|
|
20240219,182600,194157450,13880,13880,13880,13880,0
|
|
20240219,182500,194157450,13880,13880,13880,13880,0
|
|
20240219,182400,194157450,13880,13880,13880,13880,0
|
|
20240219,182300,194157450,13880,13880,13880,13880,0
|
|
20240219,182200,194157450,13880,13880,13880,13880,0
|
|
20240219,182100,194157450,13880,13880,13880,13880,0
|
|
20240219,182000,194157450,13880,13880,13880,13880,0
|
|
20240219,181900,194157450,13880,13880,13880,13880,0
|
|
20240219,181800,194157450,13880,13880,13880,13880,0
|
|
20240219,181700,194157450,13880,13880,13880,13880,0
|
|
20240219,181600,194157450,13880,13880,13880,13880,0
|
|
20240219,181500,194157450,13880,13880,13880,13880,0
|
|
20240219,181400,194157450,13880,13880,13880,13880,0
|
|
20240219,181300,194157450,13880,13880,13880,13880,0
|
|
20240219,181200,194157450,13880,13880,13880,13880,0
|
|
20240219,181100,194157450,13880,13880,13880,13880,0
|
|
20240219,181000,194157450,13880,13880,13880,13880,0
|
|
20240219,180900,194157450,13880,13880,13880,13880,0
|
|
20240219,180800,194157450,13880,13880,13880,13880,264
|
|
20240219,180700,194157450,13880,13880,13880,13880,0
|
|
20240219,180600,194157450,13880,13880,13880,13880,0
|
|
20240219,180500,194157450,13880,13880,13880,13880,0
|
|
20240219,180400,194157450,13880,13880,13880,13880,0
|
|
20240219,180300,194157450,13880,13880,13880,13880,0
|
|
20240219,180200,194157450,13880,13880,13880,13880,0
|
|
20240219,180100,194157450,13880,13880,13880,13880,0
|
|
20240219,180000,194157450,13880,13880,13880,13880,0
|
|
20240219,175900,194157450,13880,13880,13880,13880,0
|
|
20240219,175800,194157450,13880,13880,13880,13880,0
|
|
20240219,175700,194157450,13880,13880,13880,13880,0
|
|
20240219,175600,194157450,13880,13880,13880,13880,0
|
|
20240219,175500,194157450,13880,13880,13880,13880,0
|
|
20240219,175400,194157450,13880,13880,13880,13880,0
|
|
20240219,175300,194157450,13880,13880,13880,13880,0
|
|
20240219,175200,194157450,13880,13880,13880,13880,0
|
|
20240219,175100,194157450,13880,13880,13880,13880,0
|
|
20240219,175000,194157450,13880,13880,13880,13880,0
|
|
20240219,174900,194157450,13880,13880,13880,13880,0
|
|
20240219,174800,194157450,13880,13880,13880,13880,0
|
|
20240219,174700,194157450,13880,13880,13880,13880,0
|
|
20240219,174600,194157450,13880,13880,13880,13880,0
|
|
20240219,174500,194157450,13880,13880,13880,13880,0
|
|
20240219,174400,194157450,13880,13880,13880,13880,0
|
|
20240219,174300,194157450,13880,13880,13880,13880,0
|
|
20240219,174200,194157450,13880,13880,13880,13880,0
|
|
20240219,174100,194157450,13880,13880,13880,13880,0
|
|
20240219,174000,194157450,13880,13880,13880,13880,0
|
|
20240219,173900,194157450,13880,13880,13880,13880,0
|
|
20240219,173800,194157450,13880,13880,13880,13880,264
|
|
20240219,173700,194157450,13880,13880,13880,13880,0
|
|
20240219,173600,194157450,13880,13880,13880,13880,0
|
|
20240219,173500,194157450,13880,13880,13880,13880,0
|
|
20240219,173400,194157450,13880,13880,13880,13880,0
|
|
20240219,173300,194157450,13880,13880,13880,13880,0
|
|
20240219,173200,194157450,13880,13880,13880,13880,0
|
|
20240219,173100,194157450,13880,13880,13880,13880,0
|
|
20240219,173000,194157450,13880,13880,13880,13880,0
|
|
20240219,172900,194157450,13880,13880,13880,13880,0
|
|
20240219,172800,194157450,13880,13880,13880,13880,0
|
|
20240219,172700,194157450,13880,13880,13880,13880,0
|
|
20240219,172600,194157450,13880,13880,13880,13880,0
|
|
20240219,172500,194157450,13880,13880,13880,13880,0
|
|
20240219,172400,194157450,13880,13880,13880,13880,0
|
|
20240219,172300,194157450,13880,13880,13880,13880,0
|
|
20240219,172200,194157450,13880,13880,13880,13880,0
|
|
20240219,172100,194157450,13880,13880,13880,13880,0
|
|
20240219,172000,194157450,13880,13880,13880,13880,0
|
|
20240219,171900,194157450,13880,13880,13880,13880,0
|
|
20240219,171800,194157450,13880,13880,13880,13880,0
|
|
20240219,171700,194157450,13880,13880,13880,13880,0
|
|
20240219,171600,194157450,13880,13880,13880,13880,0
|
|
20240219,171500,194157450,13880,13880,13880,13880,0
|
|
20240219,171400,194157450,13880,13880,13880,13880,0
|
|
20240219,171300,194157450,13880,13880,13880,13880,0
|
|
20240219,171200,194157450,13880,13880,13880,13880,0
|
|
20240219,171100,194157450,13880,13880,13880,13880,0
|
|
20240219,171000,194157450,13880,13880,13880,13880,0
|
|
20240219,170900,194157450,13880,13880,13880,13880,0
|
|
20240219,170800,194157450,13880,13880,13880,13880,264
|
|
20240219,170700,194157450,13880,13880,13880,13880,0
|
|
20240219,170600,194157450,13880,13880,13880,13880,0
|
|
20240219,170500,194157450,13880,13880,13880,13880,0
|
|
20240219,170400,194157450,13880,13880,13880,13880,0
|
|
20240219,170300,194157450,13880,13880,13880,13880,0
|
|
20240219,170200,194157450,13880,13880,13880,13880,0
|
|
20240219,170100,194157450,13880,13880,13880,13880,0
|
|
20240219,170000,194157450,13880,13880,13880,13880,0
|
|
20240219,165900,194157450,13880,13880,13880,13880,0
|
|
20240219,165800,194157450,13880,13880,13880,13880,0
|
|
20240219,165700,194157450,13880,13880,13880,13880,0
|
|
20240219,165600,194157450,13880,13880,13880,13880,0
|
|
20240219,165500,194157450,13880,13880,13880,13880,0
|
|
20240219,165400,194157450,13880,13880,13880,13880,0
|
|
20240219,165300,194157450,13880,13880,13880,13880,0
|
|
20240219,165200,194157450,13880,13880,13880,13880,0
|
|
20240219,165100,194157450,13880,13880,13880,13880,0
|
|
20240219,165000,194157450,13880,13880,13880,13880,0
|
|
20240219,164900,194157450,13880,13880,13880,13880,0
|
|
20240219,164800,194157450,13880,13880,13880,13880,0
|
|
20240219,164700,194157450,13880,13880,13880,13880,0
|
|
20240219,164600,194157450,13880,13880,13880,13880,0
|
|
20240219,164500,194157450,13880,13880,13880,13880,0
|
|
20240219,164400,194157450,13880,13880,13880,13880,0
|
|
20240219,164300,194157450,13880,13880,13880,13880,0
|
|
20240219,164200,194157450,13880,13880,13880,13880,0
|
|
20240219,164100,194157450,13880,13880,13880,13880,0
|
|
20240219,164000,194157450,13880,13880,13880,13880,0
|
|
20240219,163900,194157450,13880,13880,13880,13880,0
|
|
20240219,163800,194157450,13880,13880,13880,13880,264
|
|
20240219,163700,194157450,13880,13880,13880,13880,0
|
|
20240219,163600,194157450,13880,13880,13880,13880,0
|
|
20240219,163500,194157450,13880,13880,13880,13880,0
|
|
20240219,163400,194157450,13880,13880,13880,13880,0
|
|
20240219,163300,194157450,13880,13880,13880,13880,0
|
|
20240219,163200,194157450,13880,13880,13880,13880,0
|
|
20240219,163100,194157450,13880,13880,13880,13880,0
|
|
20240219,163000,194157450,13880,13880,13880,13880,0
|
|
20240219,162900,194157450,13880,13880,13880,13880,0
|
|
20240219,162800,194157450,13880,13880,13880,13880,0
|
|
20240219,162700,194157450,13880,13880,13880,13880,0
|
|
20240219,162600,194157450,13880,13880,13880,13880,0
|
|
20240219,162500,194157450,13880,13880,13880,13880,0
|
|
20240219,162400,194157450,13880,13880,13880,13880,0
|
|
20240219,162300,194157450,13880,13880,13880,13880,0
|
|
20240219,162200,194157450,13880,13880,13880,13880,0
|
|
20240219,162100,194157450,13880,13880,13880,13880,0
|
|
20240219,162000,194157450,13880,13880,13880,13880,0
|
|
20240219,161900,194157450,13880,13880,13880,13880,0
|
|
20240219,161800,194157450,13880,13880,13880,13880,0
|
|
20240219,161700,194157450,13880,13880,13880,13880,0
|
|
20240219,161600,194157450,13880,13880,13880,13880,0
|
|
20240219,161500,194157450,13880,13880,13880,13880,0
|
|
20240219,161400,194157450,13880,13880,13880,13880,0
|
|
20240219,161300,194157450,13880,13880,13880,13880,0
|
|
20240219,161200,194157450,13880,13880,13880,13880,0
|
|
20240219,161100,194157450,13880,13880,13880,13880,0
|
|
20240219,161000,194157450,13880,13880,13880,13880,0
|
|
20240219,160900,194157450,13880,13880,13880,13880,0
|
|
20240219,160800,194157450,13880,13880,13880,13880,264
|
|
20240219,160700,194157450,13880,13880,13880,13880,0
|
|
20240219,160600,194157450,13880,13880,13880,13880,0
|
|
20240219,160500,194157450,13880,13880,13880,13880,0
|
|
20240219,160400,194157450,13880,13880,13880,13880,0
|
|
20240219,160300,194157450,13880,13880,13880,13880,0
|
|
20240219,160200,194157450,13880,13880,13880,13880,0
|
|
20240219,160100,194157450,13880,13880,13880,13880,0
|
|
20240219,160000,194157450,13880,13880,13880,13880,0
|
|
20240219,155900,194157450,13880,13880,13880,13880,0
|
|
20240219,155800,194157450,13880,13880,13880,13880,0
|
|
20240219,155700,194157450,13880,13880,13880,13880,0
|
|
20240219,155600,194157450,13880,13880,13880,13880,0
|
|
20240219,155500,194157450,13880,13880,13880,13880,0
|
|
20240219,155400,194157450,13880,13880,13880,13880,0
|
|
20240219,155300,194157450,13880,13880,13880,13880,0
|
|
20240219,155200,194157450,13880,13880,13880,13880,0
|
|
20240219,155100,194157450,13880,13880,13880,13880,0
|
|
20240219,155000,194157450,13880,13880,13880,13880,0
|
|
20240219,154900,194157450,13880,13880,13880,13880,0
|
|
20240219,154800,194157450,13880,13880,13880,13880,0
|
|
20240219,154700,194157450,13880,13880,13880,13880,0
|
|
20240219,154600,194157450,13880,13880,13880,13880,0
|
|
20240219,154500,194157450,13880,13880,13880,13880,0
|
|
20240219,154400,194157450,13880,13880,13880,13880,0
|
|
20240219,154300,194157450,13880,13880,13880,13880,0
|
|
20240219,154200,194157450,13880,13880,13880,13880,0
|
|
20240219,154100,194157450,13880,13880,13880,13880,0
|
|
20240219,154000,194157450,13880,13880,13880,13880,0
|
|
20240219,153900,194157450,13880,13880,13880,13880,0
|
|
20240219,153800,194157450,13880,13880,13880,13880,264
|
|
20240219,153700,194157450,13880,13880,13880,13880,0
|
|
20240219,153600,194157450,13880,13880,13880,13880,0
|
|
20240219,153500,194157450,13880,13880,13880,13880,0
|
|
20240219,153400,194157450,13880,13880,13880,13880,0
|
|
20240219,153300,194157450,13880,13880,13880,13880,0
|
|
20240219,153200,194157450,13880,13880,13880,13880,0
|
|
20240219,153100,194157450,13880,13880,13880,13880,0
|
|
20240219,153000,194157450,13880,13880,13880,13880,264
|
|
20240219,152900,190493130,13900,13900,13900,13900,0
|
|
20240219,152800,190493130,13900,13900,13900,13900,0
|
|
20240219,152700,190493130,13900,13900,13900,13900,0
|
|
20240219,152600,190493130,13900,13900,13900,13900,0
|
|
20240219,152500,190493130,13900,13900,13900,13900,0
|
|
20240219,152400,190493130,13900,13900,13900,13900,0
|
|
20240219,152300,190493130,13900,13900,13900,13900,0
|
|
20240219,152200,190493130,13900,13900,13900,13900,0
|
|
20240219,152100,190493130,13900,13900,13900,13900,0
|
|
20240219,152000,190493130,13900,13900,13900,13900,0
|
|
20240219,151900,190493130,13900,13890,13900,13880,352
|
|
20240219,151800,185603340,13890,13890,13890,13890,7
|
|
20240219,151700,185506110,13890,13890,13890,13890,6
|
|
20240219,151600,185422770,13890,13900,13900,13880,85
|
|
20240219,151500,184242610,13900,13880,13900,13880,56
|
|
20240219,151400,183464760,13880,13880,13880,13880,11
|
|
20240219,151300,183312080,13890,13890,13890,13890,10
|
|
20240219,151200,183173180,13890,13890,13890,13890,11
|
|
20240219,151100,183020390,13880,13880,13890,13880,18
|
|
20240219,151000,182770480,13890,13880,13890,13880,9
|
|
20240219,150900,182645480,13880,13870,13880,13870,353
|
|
20240219,150800,177747570,13870,13870,13870,13870,9
|
|
20240219,150700,177622740,13870,13870,13870,13870,10
|
|
20240219,150600,177484040,13870,13870,13870,13870,11
|
|
20240219,150500,177331470,13840,13890,13890,13840,44
|
|
20240219,150400,176721860,13900,13900,13900,13900,0
|
|
20240219,150300,176721860,13900,13900,13900,13900,0
|
|
20240219,150200,176721860,13900,13900,13900,13900,14
|
|
20240219,150100,176527260,13900,13900,13900,13900,0
|
|
20240219,150000,176527260,13900,13900,13900,13900,16
|
|
20240219,145900,176304860,13850,13850,13850,13850,0
|
|
20240219,145800,176304860,13850,13850,13850,13850,0
|
|
20240219,145700,176304860,13850,13850,13850,13850,0
|
|
20240219,145600,176304860,13850,13850,13850,13850,0
|
|
20240219,145500,176304860,13850,13850,13850,13850,0
|
|
20240219,145400,176304860,13850,13850,13850,13850,0
|
|
20240219,145300,176304860,13850,13850,13850,13850,70
|
|
20240219,145200,175335360,13830,13830,13830,13830,0
|
|
20240219,145100,175335360,13830,13830,13830,13830,72
|
|
20240219,145000,174339600,13850,13830,13850,13830,12
|
|
20240219,144900,174173470,13830,13830,13840,13830,32
|
|
20240219,144800,173730630,13820,13800,13820,13800,902
|
|
20240219,144700,161276140,13800,13790,13800,13790,46
|
|
20240219,144600,160641770,13800,13800,13800,13800,0
|
|
20240219,144500,160641770,13800,13800,13800,13800,0
|
|
20240219,144400,160641770,13800,13800,13800,13800,0
|
|
20240219,144300,160641770,13800,13800,13800,13800,0
|
|
20240219,144200,160641770,13800,13800,13800,13800,0
|
|
20240219,144100,160641770,13800,13810,13810,13800,113
|
|
20240219,144000,159082340,13810,13810,13810,13810,6
|
|
20240219,143900,158999480,13800,13800,13800,13800,37
|
|
20240219,143800,158488880,13810,13810,13820,13810,314
|
|
20240219,143700,154152510,13800,13820,13820,13800,458
|
|
20240219,143600,147832050,13830,13830,13830,13830,0
|
|
20240219,143500,147832050,13830,13840,13840,13830,286
|
|
20240219,143400,143876000,13850,13860,13860,13850,137
|
|
20240219,143300,141978520,13860,13860,13860,13860,4
|
|
20240219,143200,141923080,13850,13850,13850,13850,64
|
|
20240219,143100,141036680,13850,13850,13850,13850,2
|
|
20240219,143000,141008980,13840,13840,13850,13840,57
|
|
20240219,142900,140219990,13840,13840,13840,13840,19
|
|
20240219,142800,139957030,13840,13850,13850,13840,29
|
|
20240219,142700,139555660,13840,13850,13850,13840,24
|
|
20240219,142600,139223470,13840,13840,13840,13840,43
|
|
20240219,142500,138628350,13830,13840,13840,13830,29
|
|
20240219,142400,138227250,13830,13840,13840,13830,30
|
|
20240219,142300,137812320,13830,13840,13840,13830,12
|
|
20240219,142200,137646330,13830,13840,13840,13830,71
|
|
20240219,142100,136664350,13830,13840,13840,13830,19
|
|
20240219,142000,136401440,13840,13830,13840,13830,32
|
|
20240219,141900,135958630,13840,13850,13850,13840,3
|
|
20240219,141800,135917090,13830,13850,13850,13830,16
|
|
20240219,141700,135695700,13840,13850,13850,13840,32
|
|
20240219,141600,135252790,13840,13830,13840,13830,55
|
|
20240219,141500,134491770,13830,13830,13830,13830,22
|
|
20240219,141400,134187510,13830,13840,13840,13830,71
|
|
20240219,141300,133205570,13830,13830,13830,13820,10
|
|
20240219,141200,133067320,13820,13830,13830,13820,12
|
|
20240219,141100,132901440,13830,13840,13840,13830,31
|
|
20240219,141000,132472680,13830,13830,13830,13820,52
|
|
20240219,140900,131753590,13820,13830,13830,13820,20
|
|
20240219,140800,131477170,13820,13820,13820,13820,29
|
|
20240219,140700,131076390,13820,13830,13830,13820,22
|
|
20240219,140600,130772330,13820,13840,13840,13820,24
|
|
20240219,140500,130440470,13830,13830,13840,13830,27
|
|
20240219,140400,130067040,13830,13830,13830,13830,39
|
|
20240219,140300,129527670,13820,13830,13890,13820,1033
|
|
20240219,140200,115246220,13830,13850,13850,13830,17
|
|
20240219,140100,115011090,13830,13840,13840,13830,30
|
|
20240219,140000,114596090,13830,13780,13830,13770,86
|
|
20240219,135900,113408820,13770,13780,13780,13770,19
|
|
20240219,135800,113147150,13770,13780,13780,13770,14
|
|
20240219,135700,112954340,13760,13770,13770,13760,26
|
|
20240219,135600,112596390,13770,13780,13780,13770,21
|
|
20240219,135500,112307200,13770,13780,13790,13770,36
|
|
20240219,135400,111811290,13770,13780,13780,13770,11
|
|
20240219,135300,111659800,13770,13780,13780,13770,14
|
|
20240219,135200,111466930,13770,13770,13770,13760,34
|
|
20240219,135100,110998900,13770,13760,13770,13760,12
|
|
20240219,135000,110833760,13760,13760,13770,13760,54
|
|
20240219,134900,110090530,13760,13760,13760,13760,15
|
|
20240219,134800,109884130,13760,13770,13770,13760,37
|
|
20240219,134700,109374780,13770,13770,13770,13770,39
|
|
20240219,134600,108837750,13770,13770,13780,13770,27
|
|
20240219,134500,108465860,13770,13780,13780,13770,19
|
|
20240219,134400,108204220,13770,13770,13770,13760,25
|
|
20240219,134300,107860030,13770,13770,13770,13770,15
|
|
20240219,134200,107653480,13770,13770,13770,13760,34
|
|
20240219,134100,107185360,13770,13770,13770,13770,28
|
|
20240219,134000,106799800,13780,13780,13780,13780,13
|
|
20240219,133900,106620660,13780,13780,13780,13780,36
|
|
20240219,133800,106124580,13780,13780,13780,13780,16
|
|
20240219,133700,105904100,13780,13780,13780,13780,15
|
|
20240219,133600,105697400,13780,13790,13790,13780,31
|
|
20240219,133500,105270170,13790,13790,13790,13790,24
|
|
20240219,133400,104939210,13790,13790,13790,13790,15
|
|
20240219,133300,104732360,13800,13770,13800,13770,79
|
|
20240219,133200,103642880,13780,13760,13780,13760,125
|
|
20240219,133100,101920630,13760,13760,13760,13760,17
|
|
20240219,133000,101686710,13770,13760,13770,13760,24
|
|
20240219,132900,101356380,13760,13760,13760,13760,26
|
|
20240219,132800,100998620,13770,13760,13770,13760,28
|
|
20240219,132700,100613310,13760,13770,13770,13760,13
|
|
20240219,132600,100434380,13770,13770,13770,13770,29
|
|
20240219,132500,100035050,13780,13760,13780,13760,68
|
|
20240219,132400,99098300,13760,13760,13760,13760,35
|
|
20240219,132300,98616700,13770,13760,13770,13760,25
|
|
20240219,132200,98272590,13770,13770,13770,13770,8
|
|
20240219,132100,98162430,13760,13750,13760,13750,70
|
|
20240219,132000,97199710,13750,13760,13760,13750,24
|
|
20240219,131900,96869620,13750,13750,13750,13750,49
|
|
20240219,131800,96195870,13750,13750,13750,13750,19
|
|
20240219,131700,95934620,13760,13760,13760,13760,11
|
|
20240219,131600,95783260,13760,13760,13760,13760,28
|
|
20240219,131500,95397980,13760,13760,13760,13760,25
|
|
20240219,131400,95053980,13760,13760,13760,13760,17
|
|
20240219,131300,94820060,13760,13760,13760,13760,35
|
|
20240219,131200,94338460,13780,13780,13780,13780,4
|
|
20240219,131100,94283340,13780,13780,13780,13780,18
|
|
20240219,131000,94035300,13780,13780,13780,13780,29
|
|
20240219,130900,93635680,13780,13780,13780,13780,5
|
|
20240219,130800,93566780,13790,13790,13790,13790,26
|
|
20240219,130700,93208240,13790,13790,13790,13790,20
|
|
20240219,130600,92932440,13790,13790,13790,13790,14
|
|
20240219,130500,92739380,13790,13790,13810,13790,38
|
|
20240219,130400,92215210,13800,13780,13800,13780,25
|
|
20240219,130300,91870510,13790,13800,13800,13780,29
|
|
20240219,130200,91470600,13780,13800,13800,13780,27
|
|
20240219,130100,91098160,13790,13820,13820,13790,79
|
|
20240219,130000,90007040,13810,13820,13910,13810,32
|
|
20240219,125900,89564020,13800,13910,13910,13800,127
|
|
20240219,125800,87799210,13910,13910,13910,13910,5
|
|
20240219,125700,87729660,13920,13920,13930,13920,67
|
|
20240219,125600,86797010,13920,13920,13920,13920,9
|
|
20240219,125500,86671730,13920,13920,13930,13920,23
|
|
20240219,125400,86351480,13920,13920,13920,13920,17
|
|
20240219,125300,86114840,13920,13920,13920,13920,0
|
|
20240219,125200,86114840,13920,13920,13920,13920,0
|
|
20240219,125100,86114840,13920,13920,13920,13920,3
|
|
20240219,125000,86073080,13930,13930,13930,13930,22
|
|
20240219,124900,85766620,13930,13930,13930,13930,0
|
|
20240219,124800,85766620,13930,13930,13930,13930,0
|
|
20240219,124700,85766620,13930,13930,13930,13930,20
|
|
20240219,124600,85488020,13930,13930,13930,13930,0
|
|
20240219,124500,85488020,13930,13930,13930,13930,0
|
|
20240219,124400,85488020,13930,13930,13930,13930,68
|
|
20240219,124300,84540780,13940,13940,13940,13940,30
|
|
20240219,124200,84122580,13930,13930,13930,13930,0
|
|
20240219,124100,84122580,13930,13930,13930,13930,0
|
|
20240219,124000,84122580,13930,13930,13930,13930,0
|
|
20240219,123900,84122580,13930,13930,13930,13930,0
|
|
20240219,123800,84122580,13930,13930,13930,13930,0
|
|
20240219,123700,84122580,13930,13930,13930,13930,50
|
|
20240219,123600,83426080,13950,13950,13950,13950,0
|
|
20240219,123500,83426080,13950,13950,13950,13950,0
|
|
20240219,123400,83426080,13950,13950,13950,13950,12
|
|
20240219,123300,83258680,13940,13940,13940,13940,0
|
|
20240219,123200,83258680,13940,13940,13940,13940,0
|
|
20240219,123100,83258680,13940,13940,13940,13940,0
|
|
20240219,123000,83258680,13940,13940,13940,13940,0
|
|
20240219,122900,83258680,13940,13940,13940,13940,0
|
|
20240219,122800,83258680,13940,13940,13940,13940,4
|
|
20240219,122700,83202920,13940,13950,13950,13940,23
|
|
20240219,122600,82882100,13920,13940,13940,13920,16
|
|
20240219,122500,82659140,13940,13940,13940,13940,0
|
|
20240219,122400,82659140,13940,13940,13940,13940,0
|
|
20240219,122300,82659140,13940,13920,13940,13920,104
|
|
20240219,122200,81210200,13910,13910,13910,13910,0
|
|
20240219,122100,81210200,13910,13910,13910,13910,0
|
|
20240219,122000,81210200,13910,13910,13910,13910,0
|
|
20240219,121900,81210200,13910,13910,13910,13910,0
|
|
20240219,121800,81210200,13910,13910,13910,13910,0
|
|
20240219,121700,81210200,13910,13910,13910,13910,0
|
|
20240219,121600,81210200,13910,13910,13910,13910,0
|
|
20240219,121500,81210200,13910,13910,13910,13910,0
|
|
20240219,121400,81210200,13910,13910,13910,13910,0
|
|
20240219,121300,81210200,13910,13910,13910,13910,5
|
|
20240219,121200,81140650,13910,13890,13910,13860,39
|
|
20240219,121100,80599920,13890,13890,13930,13890,11
|
|
20240219,121000,80446850,13940,13940,13940,13940,0
|
|
20240219,120900,80446850,13940,13940,13940,13940,0
|
|
20240219,120800,80446850,13940,13880,13940,13880,3
|
|
20240219,120700,80405150,13870,13870,13870,13870,0
|
|
20240219,120600,80405150,13870,13890,13890,13870,103
|
|
20240219,120500,78976520,13890,13890,13890,13890,1
|
|
20240219,120400,78962630,13930,13930,13930,13930,71
|
|
20240219,120300,77973600,13900,13900,13900,13900,0
|
|
20240219,120200,77973600,13900,13880,13900,13880,206
|
|
20240219,120100,75114120,13880,13860,13880,13860,94
|
|
20240219,120000,73810600,13830,13810,13830,13810,398
|
|
20240219,115900,68309290,13810,13800,13810,13800,6
|
|
20240219,115800,68226480,13800,13800,13800,13800,0
|
|
20240219,115700,68226480,13800,13800,13800,13800,0
|
|
20240219,115600,68226480,13800,13800,13800,13800,0
|
|
20240219,115500,68226480,13800,13800,13800,13800,0
|
|
20240219,115400,68226480,13800,13800,13800,13800,0
|
|
20240219,115300,68226480,13800,13800,13800,13800,0
|
|
20240219,115200,68226480,13800,13800,13800,13800,6
|
|
20240219,115100,68143680,13800,13800,13800,13800,0
|
|
20240219,115000,68143680,13800,13800,13800,13800,1
|
|
20240219,114900,68129880,13800,13800,13800,13800,88
|
|
20240219,114800,66915480,13800,13800,13800,13800,0
|
|
20240219,114700,66915480,13800,13800,13800,13800,0
|
|
20240219,114600,66915480,13800,13800,13800,13800,0
|
|
20240219,114500,66915480,13800,13800,13800,13800,0
|
|
20240219,114400,66915480,13800,13800,13800,13800,0
|
|
20240219,114300,66915480,13800,13800,13800,13800,0
|
|
20240219,114200,66915480,13800,13800,13800,13800,0
|
|
20240219,114100,66915480,13800,13800,13800,13800,0
|
|
20240219,114000,66915480,13800,13800,13800,13800,48
|
|
20240219,113900,66253080,13820,13820,13820,13820,7
|
|
20240219,113800,66156340,13830,13830,13830,13830,0
|
|
20240219,113700,66156340,13830,13830,13830,13830,0
|
|
20240219,113600,66156340,13830,13830,13830,13830,0
|
|
20240219,113500,66156340,13830,13830,13830,13830,0
|
|
20240219,113400,66156340,13830,13830,13830,13830,1
|
|
20240219,113300,66142510,13830,13830,13830,13830,0
|
|
20240219,113200,66142510,13830,13830,13830,13830,1
|
|
20240219,113100,66128680,13840,13840,13840,13840,0
|
|
20240219,113000,66128680,13840,13840,13840,13840,0
|
|
20240219,112900,66128680,13840,13840,13840,13840,0
|
|
20240219,112800,66128680,13840,13840,13840,13840,0
|
|
20240219,112700,66128680,13840,13840,13840,13840,0
|
|
20240219,112600,66128680,13840,13840,13840,13840,0
|
|
20240219,112500,66128680,13840,13840,13840,13840,0
|
|
20240219,112400,66128680,13840,13840,13840,13840,6
|
|
20240219,112300,66045640,13840,13870,13870,13840,27
|
|
20240219,112200,65671310,13850,13850,13850,13850,5
|
|
20240219,112100,65602060,13850,13850,13850,13850,6
|
|
20240219,112000,65518960,13850,13850,13850,13850,6
|
|
20240219,111900,65435860,13810,13810,13810,13810,2
|
|
20240219,111800,65408240,13810,13800,13810,13800,63
|
|
20240219,111700,64538830,13850,13850,13850,13850,0
|
|
20240219,111600,64538830,13850,13850,13850,13850,0
|
|
20240219,111500,64538830,13850,13850,13850,13850,0
|
|
20240219,111400,64538830,13850,13850,13850,13850,0
|
|
20240219,111300,64538830,13850,13850,13850,13850,0
|
|
20240219,111200,64538830,13850,13850,13850,13850,0
|
|
20240219,111100,64538830,13850,13850,13850,13850,0
|
|
20240219,111000,64538830,13850,13810,13850,13810,76
|
|
20240219,110900,63486510,13790,13780,13790,13780,40
|
|
20240219,110800,62934920,13780,13780,13780,13780,3
|
|
20240219,110700,62893580,13760,13760,13760,13760,0
|
|
20240219,110600,62893580,13760,13760,13760,13760,0
|
|
20240219,110500,62893580,13760,13760,13760,13760,41
|
|
20240219,110400,62329420,13780,13780,13780,13780,21
|
|
20240219,110300,62040040,13790,13790,13790,13790,0
|
|
20240219,110200,62040040,13790,13790,13790,13790,0
|
|
20240219,110100,62040040,13790,13790,13790,13790,77
|
|
20240219,110000,60978210,13790,13790,13790,13790,2
|
|
20240219,105900,60950630,13810,13810,13810,13810,0
|
|
20240219,105800,60950630,13810,13810,13810,13810,0
|
|
20240219,105700,60950630,13810,13810,13810,13810,0
|
|
20240219,105600,60950630,13810,13810,13810,13810,0
|
|
20240219,105500,60950630,13810,13810,13810,13810,18
|
|
20240219,105400,60702050,13860,13860,13860,13860,47
|
|
20240219,105300,60050630,13840,13840,13840,13840,0
|
|
20240219,105200,60050630,13840,13840,13840,13840,15
|
|
20240219,105100,59843030,13780,13780,13780,13780,2
|
|
20240219,105000,59815470,13780,13780,13840,13780,85
|
|
20240219,104900,58639430,13780,13810,13810,13780,9
|
|
20240219,104800,58515380,13780,13780,13810,13780,7
|
|
20240219,104700,58418830,13780,13780,13780,13780,0
|
|
20240219,104600,58418830,13780,13780,13780,13780,0
|
|
20240219,104500,58418830,13780,13780,13780,13780,0
|
|
20240219,104400,58418830,13780,13780,13780,13760,122
|
|
20240219,104300,56737870,13770,13750,13770,13750,164
|
|
20240219,104200,54479750,13790,13910,13910,13790,357
|
|
20240219,104100,49525930,13920,13930,13930,13920,809
|
|
20240219,104000,38258980,13940,13940,13940,13940,0
|
|
20240219,103900,38258980,13940,13940,13940,13940,0
|
|
20240219,103800,38258980,13940,13940,13940,13940,70
|
|
20240219,103700,37283180,13940,13940,13940,13940,0
|
|
20240219,103600,37283180,13940,13940,13940,13940,1
|
|
20240219,103500,37269240,13940,13940,13940,13940,7
|
|
20240219,103400,37171660,13940,13970,13970,13940,21
|
|
20240219,103300,36878320,13970,13960,13970,13960,2
|
|
20240219,103200,36850390,13930,13930,13930,13930,21
|
|
20240219,103100,36557860,13940,13940,13940,13940,7
|
|
20240219,103000,36460280,13940,13940,13940,13940,1
|
|
20240219,102900,36446340,13930,13930,13930,13930,4
|
|
20240219,102800,36390620,13920,13920,13920,13920,0
|
|
20240219,102700,36390620,13920,13920,13920,13920,4
|
|
20240219,102600,36334940,13920,13920,13920,13920,0
|
|
20240219,102500,36334940,13920,13920,13920,13920,24
|
|
20240219,102400,36000860,13920,13920,13920,13920,0
|
|
20240219,102300,36000860,13920,13920,13920,13920,0
|
|
20240219,102200,36000860,13920,13920,13920,13920,1
|
|
20240219,102100,35986940,13990,13980,13990,13980,74
|
|
20240219,102000,34952310,13970,13970,13970,13970,0
|
|
20240219,101900,34952310,13970,13970,13970,13970,6
|
|
20240219,101800,34868490,13970,13930,13990,13930,11
|
|
20240219,101700,34714800,13930,13930,13930,13930,9
|
|
20240219,101600,34589430,13910,13910,13910,13910,0
|
|
20240219,101500,34589430,13910,13910,13910,13910,14
|
|
20240219,101400,34394690,13920,13920,13920,13920,10
|
|
20240219,101300,34255490,13920,13920,13920,13920,1
|
|
20240219,101200,34241570,13940,13940,13940,13940,0
|
|
20240219,101100,34241570,13940,13940,13940,13940,1
|
|
20240219,101000,34227630,13950,13960,13960,13950,20
|
|
20240219,100900,33948620,13960,14000,14000,13960,11
|
|
20240219,100800,33794660,13990,13990,13990,13990,308
|
|
20240219,100700,29485740,13990,13990,13990,13990,0
|
|
20240219,100600,29485740,13990,13990,13990,13990,7
|
|
20240219,100500,29387810,13990,13990,13990,13990,7
|
|
20240219,100400,29289880,14000,13990,14000,13990,200
|
|
20240219,100300,26490060,13990,13990,13990,13990,1
|
|
20240219,100200,26476070,13910,13910,13910,13910,0
|
|
20240219,100100,26476070,13910,13900,13910,13900,182
|
|
20240219,100000,23945890,13900,13900,13900,13900,1
|
|
20240219,095900,23931990,13900,13890,13900,13890,180
|
|
20240219,095800,21431210,13890,13890,13890,13890,0
|
|
20240219,095700,21431210,13890,13890,13890,13890,0
|
|
20240219,095600,21431210,13890,13890,13890,13890,0
|
|
20240219,095500,21431210,13890,13890,13890,13890,0
|
|
20240219,095400,21431210,13890,13890,13890,13890,63
|
|
20240219,095300,20556140,13880,13880,13880,13880,0
|
|
20240219,095200,20556140,13880,13880,13880,13880,0
|
|
20240219,095100,20556140,13880,13880,13880,13880,1
|
|
20240219,095000,20542260,13860,13860,13860,13860,10
|
|
20240219,094900,20403660,13860,13860,13860,13860,0
|
|
20240219,094800,20403660,13860,13860,13860,13860,0
|
|
20240219,094700,20403660,13860,13860,13860,13860,10
|
|
20240219,094600,20265060,13870,13870,13870,13870,100
|
|
20240219,094500,18878060,13870,13840,13870,13840,42
|
|
20240219,094400,18296280,13850,13850,13850,13850,1
|
|
20240219,094300,18282430,13810,13810,13810,13810,2
|
|
20240219,094200,18254810,13830,13830,13830,13830,0
|
|
20240219,094100,18254810,13830,13830,13830,13830,77
|
|
20240219,094000,17189900,13830,13790,13830,13790,164
|
|
20240219,093900,14925240,13790,13790,13790,13790,8
|
|
20240219,093800,14814920,13790,13790,13790,13790,0
|
|
20240219,093700,14814920,13790,13790,13790,13790,0
|
|
20240219,093600,14814920,13790,13790,13790,13790,0
|
|
20240219,093500,14814920,13790,13790,13790,13790,0
|
|
20240219,093400,14814920,13790,13790,13790,13790,0
|
|
20240219,093300,14814920,13790,13790,13790,13790,1
|
|
20240219,093200,14801130,13750,13750,13750,13750,0
|
|
20240219,093100,14801130,13750,13750,13750,13750,0
|
|
20240219,093000,14801130,13750,13750,13750,13750,0
|
|
20240219,092900,14801130,13750,13750,13750,13750,13
|
|
20240219,092800,14622380,13770,13770,13770,13770,0
|
|
20240219,092700,14622380,13770,13770,13770,13770,0
|
|
20240219,092600,14622380,13770,13770,13770,13770,0
|
|
20240219,092500,14622380,13770,13770,13770,13770,0
|
|
20240219,092400,14622380,13770,13770,13770,13770,0
|
|
20240219,092300,14622380,13770,13770,13770,13770,0
|
|
20240219,092200,14622380,13770,13770,13770,13770,0
|
|
20240219,092100,14622380,13770,13770,13770,13770,0
|
|
20240219,092000,14622380,13770,13770,13770,13770,0
|
|
20240219,091900,14622380,13770,13770,13770,13770,0
|
|
20240219,091800,14622380,13770,13770,13770,13770,149
|
|
20240219,091700,12570650,13690,13690,13690,13690,0
|
|
20240219,091600,12570650,13690,13720,13720,13690,401
|
|
20240219,091500,7068960,13830,13790,13830,13720,257
|
|
20240219,091400,3539620,13680,13680,13680,13680,0
|
|
20240219,091300,3539620,13680,13680,13680,13680,0
|
|
20240219,091200,3539620,13680,13680,13680,13680,0
|
|
20240219,091100,3539620,13680,13680,13680,13680,0
|
|
20240219,091000,3539620,13680,13680,13680,13680,0
|
|
20240219,090900,3539620,13680,13680,13680,13680,0
|
|
20240219,090800,3539620,13680,13680,13680,13680,0
|
|
20240219,090700,3539620,13680,13680,13680,13680,0
|
|
20240219,090600,3539620,13680,13680,13680,13680,104
|
|
20240219,090500,2116900,13670,13670,13670,13670,0
|
|
20240219,090400,2116900,13670,13670,13670,13670,0
|
|
20240219,090300,2116900,13670,13670,13670,13670,0
|
|
20240219,090200,2116900,13670,13670,13670,13670,0
|
|
20240219,090100,2116900,13670,13670,13670,13670,0
|
|
20240219,090000,2116900,13670,13650,13670,13630,155
|