646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194300,136188090,9860,9860,9860,9860,1676
|
|
20240219,194200,136188090,9860,9860,9860,9860,0
|
|
20240219,194100,136188090,9860,9860,9860,9860,0
|
|
20240219,194000,136188090,9860,9860,9860,9860,0
|
|
20240219,193900,136188090,9860,9860,9860,9860,0
|
|
20240219,193800,136188090,9860,9860,9860,9860,0
|
|
20240219,193700,136188090,9860,9860,9860,9860,0
|
|
20240219,193600,136188090,9860,9860,9860,9860,0
|
|
20240219,193500,136188090,9860,9860,9860,9860,0
|
|
20240219,193400,136188090,9860,9860,9860,9860,0
|
|
20240219,193300,136188090,9860,9860,9860,9860,0
|
|
20240219,193200,136188090,9860,9860,9860,9860,0
|
|
20240219,193100,136188090,9860,9860,9860,9860,0
|
|
20240219,193000,136188090,9860,9860,9860,9860,0
|
|
20240219,192900,136188090,9860,9860,9860,9860,0
|
|
20240219,192800,136188090,9860,9860,9860,9860,0
|
|
20240219,192700,136188090,9860,9860,9860,9860,0
|
|
20240219,192600,136188090,9860,9860,9860,9860,0
|
|
20240219,192500,136188090,9860,9860,9860,9860,0
|
|
20240219,192400,136188090,9860,9860,9860,9860,0
|
|
20240219,192300,136188090,9860,9860,9860,9860,0
|
|
20240219,192200,136188090,9860,9860,9860,9860,0
|
|
20240219,192100,136188090,9860,9860,9860,9860,0
|
|
20240219,192000,136188090,9860,9860,9860,9860,0
|
|
20240219,191900,136188090,9860,9860,9860,9860,0
|
|
20240219,191800,136188090,9860,9860,9860,9860,0
|
|
20240219,191700,136188090,9860,9860,9860,9860,0
|
|
20240219,191600,136188090,9860,9860,9860,9860,0
|
|
20240219,191500,136188090,9860,9860,9860,9860,0
|
|
20240219,191400,136188090,9860,9860,9860,9860,0
|
|
20240219,191300,136188090,9860,9860,9860,9860,1676
|
|
20240219,191200,136188090,9860,9860,9860,9860,0
|
|
20240219,191100,136188090,9860,9860,9860,9860,0
|
|
20240219,191000,136188090,9860,9860,9860,9860,0
|
|
20240219,190900,136188090,9860,9860,9860,9860,0
|
|
20240219,190800,136188090,9860,9860,9860,9860,0
|
|
20240219,190700,136188090,9860,9860,9860,9860,0
|
|
20240219,190600,136188090,9860,9860,9860,9860,0
|
|
20240219,190500,136188090,9860,9860,9860,9860,0
|
|
20240219,190400,136188090,9860,9860,9860,9860,0
|
|
20240219,190300,136188090,9860,9860,9860,9860,0
|
|
20240219,190200,136188090,9860,9860,9860,9860,0
|
|
20240219,190100,136188090,9860,9860,9860,9860,0
|
|
20240219,190000,136188090,9860,9860,9860,9860,0
|
|
20240219,185900,136188090,9860,9860,9860,9860,0
|
|
20240219,185800,136188090,9860,9860,9860,9860,0
|
|
20240219,185700,136188090,9860,9860,9860,9860,0
|
|
20240219,185600,136188090,9860,9860,9860,9860,0
|
|
20240219,185500,136188090,9860,9860,9860,9860,0
|
|
20240219,185400,136188090,9860,9860,9860,9860,0
|
|
20240219,185300,136188090,9860,9860,9860,9860,0
|
|
20240219,185200,136188090,9860,9860,9860,9860,0
|
|
20240219,185100,136188090,9860,9860,9860,9860,0
|
|
20240219,185000,136188090,9860,9860,9860,9860,0
|
|
20240219,184900,136188090,9860,9860,9860,9860,0
|
|
20240219,184800,136188090,9860,9860,9860,9860,0
|
|
20240219,184700,136188090,9860,9860,9860,9860,0
|
|
20240219,184600,136188090,9860,9860,9860,9860,0
|
|
20240219,184500,136188090,9860,9860,9860,9860,0
|
|
20240219,184400,136188090,9860,9860,9860,9860,0
|
|
20240219,184300,136188090,9860,9860,9860,9860,1676
|
|
20240219,184200,136188090,9860,9860,9860,9860,0
|
|
20240219,184100,136188090,9860,9860,9860,9860,0
|
|
20240219,184000,136188090,9860,9860,9860,9860,0
|
|
20240219,183900,136188090,9860,9860,9860,9860,0
|
|
20240219,183800,136188090,9860,9860,9860,9860,0
|
|
20240219,183700,136188090,9860,9860,9860,9860,0
|
|
20240219,183600,136188090,9860,9860,9860,9860,0
|
|
20240219,183500,136188090,9860,9860,9860,9860,0
|
|
20240219,183400,136188090,9860,9860,9860,9860,0
|
|
20240219,183300,136188090,9860,9860,9860,9860,0
|
|
20240219,183200,136188090,9860,9860,9860,9860,0
|
|
20240219,183100,136188090,9860,9860,9860,9860,0
|
|
20240219,183000,136188090,9860,9860,9860,9860,0
|
|
20240219,182900,136188090,9860,9860,9860,9860,0
|
|
20240219,182800,136188090,9860,9860,9860,9860,0
|
|
20240219,182700,136188090,9860,9860,9860,9860,0
|
|
20240219,182600,136188090,9860,9860,9860,9860,0
|
|
20240219,182500,136188090,9860,9860,9860,9860,0
|
|
20240219,182400,136188090,9860,9860,9860,9860,0
|
|
20240219,182300,136188090,9860,9860,9860,9860,0
|
|
20240219,182200,136188090,9860,9860,9860,9860,0
|
|
20240219,182100,136188090,9860,9860,9860,9860,0
|
|
20240219,182000,136188090,9860,9860,9860,9860,0
|
|
20240219,181900,136188090,9860,9860,9860,9860,0
|
|
20240219,181800,136188090,9860,9860,9860,9860,0
|
|
20240219,181700,136188090,9860,9860,9860,9860,0
|
|
20240219,181600,136188090,9860,9860,9860,9860,0
|
|
20240219,181500,136188090,9860,9860,9860,9860,0
|
|
20240219,181400,136188090,9860,9860,9860,9860,0
|
|
20240219,181300,136188090,9860,9860,9860,9860,1676
|
|
20240219,181200,136188090,9860,9860,9860,9860,0
|
|
20240219,181100,136188090,9860,9860,9860,9860,0
|
|
20240219,181000,136188090,9860,9860,9860,9860,0
|
|
20240219,180900,136188090,9860,9860,9860,9860,0
|
|
20240219,180800,136188090,9860,9860,9860,9860,0
|
|
20240219,180700,136188090,9860,9860,9860,9860,0
|
|
20240219,180600,136188090,9860,9860,9860,9860,0
|
|
20240219,180500,136188090,9860,9860,9860,9860,0
|
|
20240219,180400,136188090,9860,9860,9860,9860,0
|
|
20240219,180300,136188090,9860,9860,9860,9860,0
|
|
20240219,180200,136188090,9860,9860,9860,9860,0
|
|
20240219,180100,136188090,9860,9860,9860,9860,0
|
|
20240219,180000,136188090,9860,9860,9860,9860,0
|
|
20240219,175900,136188090,9860,9860,9860,9860,0
|
|
20240219,175800,136188090,9860,9860,9860,9860,0
|
|
20240219,175700,136188090,9860,9860,9860,9860,0
|
|
20240219,175600,136188090,9860,9860,9860,9860,0
|
|
20240219,175500,136188090,9860,9860,9860,9860,0
|
|
20240219,175400,136188090,9860,9860,9860,9860,0
|
|
20240219,175300,136188090,9860,9860,9860,9860,0
|
|
20240219,175200,136188090,9860,9860,9860,9860,0
|
|
20240219,175100,136188090,9860,9860,9860,9860,0
|
|
20240219,175000,136188090,9860,9860,9860,9860,0
|
|
20240219,174900,136188090,9860,9860,9860,9860,0
|
|
20240219,174800,136188090,9860,9860,9860,9860,0
|
|
20240219,174700,136188090,9860,9860,9860,9860,0
|
|
20240219,174600,136188090,9860,9860,9860,9860,0
|
|
20240219,174500,136188090,9860,9860,9860,9860,0
|
|
20240219,174400,136188090,9860,9860,9860,9860,0
|
|
20240219,174300,136188090,9860,9860,9860,9860,1676
|
|
20240219,174200,136188090,9860,9860,9860,9860,0
|
|
20240219,174100,136188090,9860,9860,9860,9860,0
|
|
20240219,174000,136188090,9860,9860,9860,9860,0
|
|
20240219,173900,136188090,9860,9860,9860,9860,0
|
|
20240219,173800,136188090,9860,9860,9860,9860,0
|
|
20240219,173700,136188090,9860,9860,9860,9860,0
|
|
20240219,173600,136188090,9860,9860,9860,9860,0
|
|
20240219,173500,136188090,9860,9860,9860,9860,0
|
|
20240219,173400,136188090,9860,9860,9860,9860,0
|
|
20240219,173300,136188090,9860,9860,9860,9860,0
|
|
20240219,173200,136188090,9860,9860,9860,9860,0
|
|
20240219,173100,136188090,9860,9860,9860,9860,0
|
|
20240219,173000,136188090,9860,9860,9860,9860,0
|
|
20240219,172900,136188090,9860,9860,9860,9860,0
|
|
20240219,172800,136188090,9860,9860,9860,9860,0
|
|
20240219,172700,136188090,9860,9860,9860,9860,0
|
|
20240219,172600,136188090,9860,9860,9860,9860,0
|
|
20240219,172500,136188090,9860,9860,9860,9860,0
|
|
20240219,172400,136188090,9860,9860,9860,9860,0
|
|
20240219,172300,136188090,9860,9860,9860,9860,0
|
|
20240219,172200,136188090,9860,9860,9860,9860,0
|
|
20240219,172100,136188090,9860,9860,9860,9860,0
|
|
20240219,172000,136188090,9860,9860,9860,9860,0
|
|
20240219,171900,136188090,9860,9860,9860,9860,0
|
|
20240219,171800,136188090,9860,9860,9860,9860,0
|
|
20240219,171700,136188090,9860,9860,9860,9860,0
|
|
20240219,171600,136188090,9860,9860,9860,9860,0
|
|
20240219,171500,136188090,9860,9860,9860,9860,0
|
|
20240219,171400,136188090,9860,9860,9860,9860,0
|
|
20240219,171300,136188090,9860,9860,9860,9860,1676
|
|
20240219,171200,136188090,9860,9860,9860,9860,0
|
|
20240219,171100,136188090,9860,9860,9860,9860,0
|
|
20240219,171000,136188090,9860,9860,9860,9860,0
|
|
20240219,170900,136188090,9860,9860,9860,9860,0
|
|
20240219,170800,136188090,9860,9860,9860,9860,0
|
|
20240219,170700,136188090,9860,9860,9860,9860,0
|
|
20240219,170600,136188090,9860,9860,9860,9860,0
|
|
20240219,170500,136188090,9860,9860,9860,9860,0
|
|
20240219,170400,136188090,9860,9860,9860,9860,0
|
|
20240219,170300,136188090,9860,9860,9860,9860,0
|
|
20240219,170200,136188090,9860,9860,9860,9860,0
|
|
20240219,170100,136188090,9860,9860,9860,9860,0
|
|
20240219,170000,136188090,9860,9860,9860,9860,0
|
|
20240219,165900,136188090,9860,9860,9860,9860,0
|
|
20240219,165800,136188090,9860,9860,9860,9860,0
|
|
20240219,165700,136188090,9860,9860,9860,9860,0
|
|
20240219,165600,136188090,9860,9860,9860,9860,0
|
|
20240219,165500,136188090,9860,9860,9860,9860,0
|
|
20240219,165400,136188090,9860,9860,9860,9860,0
|
|
20240219,165300,136188090,9860,9860,9860,9860,0
|
|
20240219,165200,136188090,9860,9860,9860,9860,0
|
|
20240219,165100,136188090,9860,9860,9860,9860,0
|
|
20240219,165000,136188090,9860,9860,9860,9860,0
|
|
20240219,164900,136188090,9860,9860,9860,9860,0
|
|
20240219,164800,136188090,9860,9860,9860,9860,0
|
|
20240219,164700,136188090,9860,9860,9860,9860,0
|
|
20240219,164600,136188090,9860,9860,9860,9860,0
|
|
20240219,164500,136188090,9860,9860,9860,9860,0
|
|
20240219,164400,136188090,9860,9860,9860,9860,0
|
|
20240219,164300,136188090,9860,9860,9860,9860,1676
|
|
20240219,164200,136188090,9860,9860,9860,9860,0
|
|
20240219,164100,136188090,9860,9860,9860,9860,0
|
|
20240219,164000,136188090,9860,9860,9860,9860,0
|
|
20240219,163900,136188090,9860,9860,9860,9860,0
|
|
20240219,163800,136188090,9860,9860,9860,9860,0
|
|
20240219,163700,136188090,9860,9860,9860,9860,0
|
|
20240219,163600,136188090,9860,9860,9860,9860,0
|
|
20240219,163500,136188090,9860,9860,9860,9860,0
|
|
20240219,163400,136188090,9860,9860,9860,9860,0
|
|
20240219,163300,136188090,9860,9860,9860,9860,0
|
|
20240219,163200,136188090,9860,9860,9860,9860,0
|
|
20240219,163100,136188090,9860,9860,9860,9860,0
|
|
20240219,163000,136188090,9860,9860,9860,9860,0
|
|
20240219,162900,136188090,9860,9860,9860,9860,0
|
|
20240219,162800,136188090,9860,9860,9860,9860,0
|
|
20240219,162700,136188090,9860,9860,9860,9860,0
|
|
20240219,162600,136188090,9860,9860,9860,9860,0
|
|
20240219,162500,136188090,9860,9860,9860,9860,0
|
|
20240219,162400,136188090,9860,9860,9860,9860,0
|
|
20240219,162300,136188090,9860,9860,9860,9860,0
|
|
20240219,162200,136188090,9860,9860,9860,9860,0
|
|
20240219,162100,136188090,9860,9860,9860,9860,0
|
|
20240219,162000,136188090,9860,9860,9860,9860,0
|
|
20240219,161900,136188090,9860,9860,9860,9860,0
|
|
20240219,161800,136188090,9860,9860,9860,9860,0
|
|
20240219,161700,136188090,9860,9860,9860,9860,0
|
|
20240219,161600,136188090,9860,9860,9860,9860,0
|
|
20240219,161500,136188090,9860,9860,9860,9860,0
|
|
20240219,161400,136188090,9860,9860,9860,9860,0
|
|
20240219,161300,136188090,9860,9860,9860,9860,1676
|
|
20240219,161200,136188090,9860,9860,9860,9860,0
|
|
20240219,161100,136188090,9860,9860,9860,9860,0
|
|
20240219,161000,136188090,9860,9860,9860,9860,0
|
|
20240219,160900,136188090,9860,9860,9860,9860,0
|
|
20240219,160800,136188090,9860,9860,9860,9860,0
|
|
20240219,160700,136188090,9860,9860,9860,9860,0
|
|
20240219,160600,136188090,9860,9860,9860,9860,0
|
|
20240219,160500,136188090,9860,9860,9860,9860,0
|
|
20240219,160400,136188090,9860,9860,9860,9860,0
|
|
20240219,160300,136188090,9860,9860,9860,9860,0
|
|
20240219,160200,136188090,9860,9860,9860,9860,0
|
|
20240219,160100,136188090,9860,9860,9860,9860,0
|
|
20240219,160000,136188090,9860,9860,9860,9860,0
|
|
20240219,155900,136188090,9860,9860,9860,9860,0
|
|
20240219,155800,136188090,9860,9860,9860,9860,0
|
|
20240219,155700,136188090,9860,9860,9860,9860,0
|
|
20240219,155600,136188090,9860,9860,9860,9860,0
|
|
20240219,155500,136188090,9860,9860,9860,9860,0
|
|
20240219,155400,136188090,9860,9860,9860,9860,0
|
|
20240219,155300,136188090,9860,9860,9860,9860,0
|
|
20240219,155200,136188090,9860,9860,9860,9860,0
|
|
20240219,155100,136188090,9860,9860,9860,9860,0
|
|
20240219,155000,136188090,9860,9860,9860,9860,0
|
|
20240219,154900,136188090,9860,9860,9860,9860,0
|
|
20240219,154800,136188090,9860,9860,9860,9860,0
|
|
20240219,154700,136188090,9860,9860,9860,9860,0
|
|
20240219,154600,136188090,9860,9860,9860,9860,0
|
|
20240219,154500,136188090,9860,9860,9860,9860,0
|
|
20240219,154400,136188090,9860,9860,9860,9860,0
|
|
20240219,154300,136188090,9860,9860,9860,9860,1676
|
|
20240219,154200,136188090,9860,9860,9860,9860,0
|
|
20240219,154100,136188090,9860,9860,9860,9860,0
|
|
20240219,154000,136188090,9860,9860,9860,9860,0
|
|
20240219,153900,136188090,9860,9860,9860,9860,0
|
|
20240219,153800,136188090,9860,9860,9860,9860,0
|
|
20240219,153700,136188090,9860,9860,9860,9860,0
|
|
20240219,153600,136188090,9860,9860,9860,9860,0
|
|
20240219,153500,136188090,9860,9860,9860,9860,0
|
|
20240219,153400,136188090,9860,9860,9860,9860,0
|
|
20240219,153300,136188090,9860,9860,9860,9860,0
|
|
20240219,153200,136188090,9860,9860,9860,9860,0
|
|
20240219,153100,136188090,9860,9860,9860,9860,0
|
|
20240219,153000,136188090,9860,9860,9860,9860,1676
|
|
20240219,152900,119662730,9770,9770,9770,9770,0
|
|
20240219,152800,119662730,9770,9770,9770,9770,0
|
|
20240219,152700,119662730,9770,9770,9770,9770,0
|
|
20240219,152600,119662730,9770,9770,9770,9770,0
|
|
20240219,152500,119662730,9770,9770,9770,9770,0
|
|
20240219,152400,119662730,9770,9770,9770,9770,0
|
|
20240219,152300,119662730,9770,9770,9770,9770,0
|
|
20240219,152200,119662730,9770,9770,9770,9770,0
|
|
20240219,152100,119662730,9770,9770,9770,9770,0
|
|
20240219,152000,119662730,9770,9770,9770,9770,0
|
|
20240219,151900,119662730,9770,9770,9770,9770,0
|
|
20240219,151800,119662730,9770,9780,9780,9770,3
|
|
20240219,151700,119633400,9790,9800,9800,9790,2
|
|
20240219,151600,119613810,9800,9800,9800,9800,1
|
|
20240219,151500,119604010,9810,9780,9810,9780,88
|
|
20240219,151400,118743310,9790,9790,9790,9790,0
|
|
20240219,151300,118743310,9790,9790,9790,9790,0
|
|
20240219,151200,118743310,9790,9790,9790,9790,0
|
|
20240219,151100,118743310,9790,9790,9790,9790,0
|
|
20240219,151000,118743310,9790,9790,9790,9790,0
|
|
20240219,150900,118743310,9790,9790,9790,9790,0
|
|
20240219,150800,118743310,9790,9790,9790,9790,0
|
|
20240219,150700,118743310,9790,9790,9790,9790,0
|
|
20240219,150600,118743310,9790,9790,9790,9790,0
|
|
20240219,150500,118743310,9790,9790,9790,9790,17
|
|
20240219,150400,118576880,9800,9790,9800,9790,97
|
|
20240219,150300,117627240,9740,9750,9750,9740,373
|
|
20240219,150200,113993710,9800,9790,9800,9790,2
|
|
20240219,150100,113974120,9790,9790,9790,9790,45
|
|
20240219,150000,113533570,9810,9810,9810,9810,0
|
|
20240219,145900,113533570,9810,9810,9810,9810,0
|
|
20240219,145800,113533570,9810,9810,9810,9810,0
|
|
20240219,145700,113533570,9810,9810,9810,9810,0
|
|
20240219,145600,113533570,9810,9810,9810,9810,0
|
|
20240219,145500,113533570,9810,9810,9810,9810,0
|
|
20240219,145400,113533570,9810,9810,9810,9810,0
|
|
20240219,145300,113533570,9810,9810,9810,9810,0
|
|
20240219,145200,113533570,9810,9810,9810,9810,0
|
|
20240219,145100,113533570,9810,9810,9810,9810,0
|
|
20240219,145000,113533570,9810,9810,9810,9810,0
|
|
20240219,144900,113533570,9810,9810,9810,9810,0
|
|
20240219,144800,113533570,9810,9810,9810,9810,0
|
|
20240219,144700,113533570,9810,9810,9810,9810,0
|
|
20240219,144600,113533570,9810,9810,9810,9810,0
|
|
20240219,144500,113533570,9810,9810,9810,9810,0
|
|
20240219,144400,113533570,9810,9810,9810,9810,0
|
|
20240219,144300,113533570,9810,9810,9810,9810,0
|
|
20240219,144200,113533570,9810,9810,9810,9810,0
|
|
20240219,144100,113533570,9810,9810,9810,9810,0
|
|
20240219,144000,113533570,9810,9810,9810,9810,0
|
|
20240219,143900,113533570,9810,9810,9810,9810,0
|
|
20240219,143800,113533570,9810,9810,9810,9810,0
|
|
20240219,143700,113533570,9810,9810,9810,9810,0
|
|
20240219,143600,113533570,9810,9810,9810,9810,0
|
|
20240219,143500,113533570,9810,9810,9810,9810,0
|
|
20240219,143400,113533570,9810,9810,9810,9810,1
|
|
20240219,143300,113523760,9750,9750,9750,9750,0
|
|
20240219,143200,113523760,9750,9750,9750,9750,0
|
|
20240219,143100,113523760,9750,9750,9750,9750,0
|
|
20240219,143000,113523760,9750,9750,9750,9750,0
|
|
20240219,142900,113523760,9750,9750,9750,9750,0
|
|
20240219,142800,113523760,9750,9750,9750,9750,5
|
|
20240219,142700,113475010,9810,9810,9810,9810,0
|
|
20240219,142600,113475010,9810,9810,9810,9810,1
|
|
20240219,142500,113465200,9760,9760,9760,9760,0
|
|
20240219,142400,113465200,9760,9760,9760,9760,0
|
|
20240219,142300,113465200,9760,9760,9760,9760,0
|
|
20240219,142200,113465200,9760,9760,9760,9760,0
|
|
20240219,142100,113465200,9760,9760,9760,9760,0
|
|
20240219,142000,113465200,9760,9760,9760,9760,4
|
|
20240219,141900,113426160,9750,9750,9750,9750,11
|
|
20240219,141800,113318910,9760,9760,9760,9760,15
|
|
20240219,141700,113172510,9830,9830,9830,9830,0
|
|
20240219,141600,113172510,9830,9830,9830,9830,0
|
|
20240219,141500,113172510,9830,9830,9830,9830,0
|
|
20240219,141400,113172510,9830,9830,9830,9830,0
|
|
20240219,141300,113172510,9830,9790,9830,9790,31
|
|
20240219,141200,112868980,9790,9790,9790,9790,0
|
|
20240219,141100,112868980,9790,9790,9790,9790,1
|
|
20240219,141000,112859190,9750,9750,9750,9750,0
|
|
20240219,140900,112859190,9750,9750,9750,9750,100
|
|
20240219,140800,111884190,9750,9750,9750,9750,0
|
|
20240219,140700,111884190,9750,9750,9750,9750,0
|
|
20240219,140600,111884190,9750,9750,9750,9750,0
|
|
20240219,140500,111884190,9750,9750,9750,9750,0
|
|
20240219,140400,111884190,9750,9760,9760,9750,176
|
|
20240219,140300,110168100,9750,9750,9750,9750,6
|
|
20240219,140200,110109600,9760,9770,9770,9760,11
|
|
20240219,140100,110002230,9800,9800,9800,9800,0
|
|
20240219,140000,110002230,9800,9800,9800,9800,0
|
|
20240219,135900,110002230,9800,9800,9800,9800,2
|
|
20240219,135800,109982630,9800,9800,9800,9800,0
|
|
20240219,135700,109982630,9800,9800,9800,9800,25
|
|
20240219,135600,109737630,9800,9800,9800,9800,0
|
|
20240219,135500,109737630,9800,9800,9800,9800,0
|
|
20240219,135400,109737630,9800,9800,9800,9800,6
|
|
20240219,135300,109678830,9860,9860,9860,9860,0
|
|
20240219,135200,109678830,9860,9860,9860,9860,0
|
|
20240219,135100,109678830,9860,9860,9860,9860,0
|
|
20240219,135000,109678830,9860,9860,9860,9860,0
|
|
20240219,134900,109678830,9860,9860,9860,9860,0
|
|
20240219,134800,109678830,9860,9860,9860,9860,0
|
|
20240219,134700,109678830,9860,9860,9860,9860,0
|
|
20240219,134600,109678830,9860,9860,9860,9860,0
|
|
20240219,134500,109678830,9860,9860,9860,9860,0
|
|
20240219,134400,109678830,9860,9860,9860,9860,0
|
|
20240219,134300,109678830,9860,9860,9860,9860,0
|
|
20240219,134200,109678830,9860,9860,9860,9860,0
|
|
20240219,134100,109678830,9860,9860,9860,9860,0
|
|
20240219,134000,109678830,9860,9860,9860,9860,0
|
|
20240219,133900,109678830,9860,9860,9860,9860,0
|
|
20240219,133800,109678830,9860,9860,9860,9860,0
|
|
20240219,133700,109678830,9860,9860,9860,9860,0
|
|
20240219,133600,109678830,9860,9860,9860,9860,0
|
|
20240219,133500,109678830,9860,9860,9860,9860,0
|
|
20240219,133400,109678830,9860,9860,9860,9860,0
|
|
20240219,133300,109678830,9860,9860,9860,9860,0
|
|
20240219,133200,109678830,9860,9860,9860,9860,0
|
|
20240219,133100,109678830,9860,9860,9860,9860,0
|
|
20240219,133000,109678830,9860,9860,9860,9860,0
|
|
20240219,132900,109678830,9860,9860,9860,9860,0
|
|
20240219,132800,109678830,9860,9860,9860,9860,0
|
|
20240219,132700,109678830,9860,9860,9860,9860,0
|
|
20240219,132600,109678830,9860,9860,9860,9860,0
|
|
20240219,132500,109678830,9860,9860,9860,9860,0
|
|
20240219,132400,109678830,9860,9860,9860,9860,0
|
|
20240219,132300,109678830,9860,9860,9860,9860,0
|
|
20240219,132200,109678830,9860,9860,9860,9860,1
|
|
20240219,132100,109668970,9800,9800,9800,9800,96
|
|
20240219,132000,108728170,9870,9870,9870,9870,0
|
|
20240219,131900,108728170,9870,9870,9870,9870,0
|
|
20240219,131800,108728170,9870,9870,9870,9870,0
|
|
20240219,131700,108728170,9870,9870,9870,9870,0
|
|
20240219,131600,108728170,9870,9870,9870,9870,0
|
|
20240219,131500,108728170,9870,9870,9870,9870,1
|
|
20240219,131400,108718300,9780,9780,9780,9780,58
|
|
20240219,131300,108151060,9790,9810,9810,9790,74
|
|
20240219,131200,107426460,9840,9840,9840,9840,0
|
|
20240219,131100,107426460,9840,9840,9840,9840,0
|
|
20240219,131000,107426460,9840,9840,9840,9840,0
|
|
20240219,130900,107426460,9840,9840,9840,9840,0
|
|
20240219,130800,107426460,9840,9840,9840,9840,0
|
|
20240219,130700,107426460,9840,9840,9840,9840,0
|
|
20240219,130600,107426460,9840,9840,9840,9840,0
|
|
20240219,130500,107426460,9840,9840,9840,9840,0
|
|
20240219,130400,107426460,9840,9840,9840,9840,0
|
|
20240219,130300,107426460,9840,9840,9840,9840,0
|
|
20240219,130200,107426460,9840,9840,9840,9840,2
|
|
20240219,130100,107406780,9890,9890,9890,9890,0
|
|
20240219,130000,107406780,9890,9890,9890,9890,0
|
|
20240219,125900,107406780,9890,9890,9890,9890,0
|
|
20240219,125800,107406780,9890,9890,9890,9890,0
|
|
20240219,125700,107406780,9890,9890,9890,9890,1
|
|
20240219,125600,107396890,9910,9910,9910,9910,0
|
|
20240219,125500,107396890,9910,9910,9910,9910,1
|
|
20240219,125400,107386980,9930,9930,9930,9930,0
|
|
20240219,125300,107386980,9930,9910,9930,9910,5
|
|
20240219,125200,107337390,9910,9910,9910,9910,0
|
|
20240219,125100,107337390,9910,9890,9920,9890,6
|
|
20240219,125000,107277950,9890,9860,9890,9860,50
|
|
20240219,124900,106783830,9900,9900,9900,9900,0
|
|
20240219,124800,106783830,9900,9900,9900,9900,0
|
|
20240219,124700,106783830,9900,9900,9900,9900,0
|
|
20240219,124600,106783830,9900,9900,9900,9900,49
|
|
20240219,124500,106298730,9900,9900,9900,9900,0
|
|
20240219,124400,106298730,9900,9870,9900,9870,12
|
|
20240219,124300,106180110,9900,9850,9900,9850,174
|
|
20240219,124200,104464780,9850,9850,9850,9850,1
|
|
20240219,124100,104454930,9750,9750,9750,9750,0
|
|
20240219,124000,104454930,9750,9750,9750,9750,0
|
|
20240219,123900,104454930,9750,9750,9750,9750,0
|
|
20240219,123800,104454930,9750,9750,9750,9750,0
|
|
20240219,123700,104454930,9750,9750,9750,9750,0
|
|
20240219,123600,104454930,9750,9810,9810,9750,50
|
|
20240219,123500,103966590,9860,9860,9860,9860,0
|
|
20240219,123400,103966590,9860,9860,9860,9860,0
|
|
20240219,123300,103966590,9860,9860,9860,9860,0
|
|
20240219,123200,103966590,9860,9860,9860,9860,0
|
|
20240219,123100,103966590,9860,9850,9860,9850,135
|
|
20240219,123000,102636830,9850,9850,9850,9850,0
|
|
20240219,122900,102636830,9850,9850,9850,9850,1
|
|
20240219,122800,102626980,9810,9810,9810,9810,0
|
|
20240219,122700,102626980,9810,9810,9810,9810,0
|
|
20240219,122600,102626980,9810,9810,9810,9810,0
|
|
20240219,122500,102626980,9810,9810,9810,9810,0
|
|
20240219,122400,102626980,9810,9800,9810,9800,1014
|
|
20240219,122300,92679670,9750,9800,9800,9750,2
|
|
20240219,122200,92660120,9800,9800,9800,9800,0
|
|
20240219,122100,92660120,9800,9800,9800,9800,0
|
|
20240219,122000,92660120,9800,9800,9800,9800,0
|
|
20240219,121900,92660120,9800,9800,9800,9800,0
|
|
20240219,121800,92660120,9800,9800,9800,9800,0
|
|
20240219,121700,92660120,9800,9800,9800,9800,80
|
|
20240219,121600,91876120,9800,9800,9800,9800,100
|
|
20240219,121500,90896120,9800,9800,9800,9800,0
|
|
20240219,121400,90896120,9800,9800,9800,9800,0
|
|
20240219,121300,90896120,9800,9800,9800,9800,0
|
|
20240219,121200,90896120,9800,9800,9800,9800,0
|
|
20240219,121100,90896120,9800,9800,9800,9800,0
|
|
20240219,121000,90896120,9800,9800,9800,9800,2
|
|
20240219,120900,90876520,9800,9800,9800,9800,1
|
|
20240219,120800,90866720,9800,9800,9800,9800,0
|
|
20240219,120700,90866720,9800,9800,9800,9800,1
|
|
20240219,120600,90856920,9750,9750,9750,9750,0
|
|
20240219,120500,90856920,9750,9750,9750,9750,0
|
|
20240219,120400,90856920,9750,9750,9750,9750,0
|
|
20240219,120300,90856920,9750,9750,9750,9750,0
|
|
20240219,120200,90856920,9750,9750,9750,9750,210
|
|
20240219,120100,88809420,9800,9800,9800,9800,0
|
|
20240219,120000,88809420,9800,9800,9800,9800,0
|
|
20240219,115900,88809420,9800,9800,9800,9750,4
|
|
20240219,115800,88770270,9760,9760,9760,9760,10
|
|
20240219,115700,88672670,9810,9810,9810,9810,0
|
|
20240219,115600,88672670,9810,9810,9810,9810,0
|
|
20240219,115500,88672670,9810,9810,9810,9810,114
|
|
20240219,115400,87554330,9760,9760,9760,9760,0
|
|
20240219,115300,87554330,9760,9760,9760,9760,0
|
|
20240219,115200,87554330,9760,9760,9760,9760,0
|
|
20240219,115100,87554330,9760,9760,9760,9760,0
|
|
20240219,115000,87554330,9760,9760,9760,9760,173
|
|
20240219,114900,85865850,9760,9760,9760,9760,0
|
|
20240219,114800,85865850,9760,9760,9760,9760,0
|
|
20240219,114700,85865850,9760,9760,9760,9760,1
|
|
20240219,114600,85856090,9760,9760,9760,9760,0
|
|
20240219,114500,85856090,9760,9760,9760,9760,0
|
|
20240219,114400,85856090,9760,9760,9760,9760,0
|
|
20240219,114300,85856090,9760,9760,9760,9760,5
|
|
20240219,114200,85807290,9810,9810,9810,9810,1
|
|
20240219,114100,85797480,9760,9760,9760,9760,0
|
|
20240219,114000,85797480,9760,9760,9760,9760,0
|
|
20240219,113900,85797480,9760,9760,9760,9760,0
|
|
20240219,113800,85797480,9760,9760,9760,9760,0
|
|
20240219,113700,85797480,9760,9760,9760,9760,0
|
|
20240219,113600,85797480,9760,9790,9790,9760,48
|
|
20240219,113500,85328870,9790,9790,9790,9790,0
|
|
20240219,113400,85328870,9790,9790,9790,9790,0
|
|
20240219,113300,85328870,9790,9790,9790,9790,0
|
|
20240219,113200,85328870,9790,9790,9790,9790,0
|
|
20240219,113100,85328870,9790,9800,9800,9790,229
|
|
20240219,113000,83086370,9800,9800,9800,9800,0
|
|
20240219,112900,83086370,9800,9800,9800,9800,0
|
|
20240219,112800,83086370,9800,9800,9800,9800,0
|
|
20240219,112700,83086370,9800,9800,9800,9800,0
|
|
20240219,112600,83086370,9800,9800,9800,9800,0
|
|
20240219,112500,83086370,9800,9800,9800,9800,0
|
|
20240219,112400,83086370,9800,9800,9800,9800,5
|
|
20240219,112300,83037370,9860,9860,9860,9860,0
|
|
20240219,112200,83037370,9860,9860,9860,9860,0
|
|
20240219,112100,83037370,9860,9860,9860,9860,0
|
|
20240219,112000,83037370,9860,9860,9860,9860,0
|
|
20240219,111900,83037370,9860,9860,9860,9860,0
|
|
20240219,111800,83037370,9860,9860,9860,9860,0
|
|
20240219,111700,83037370,9860,9860,9860,9860,0
|
|
20240219,111600,83037370,9860,9860,9860,9860,1
|
|
20240219,111500,83027510,9860,9860,9860,9860,958
|
|
20240219,111400,73581630,9860,9860,9860,9860,0
|
|
20240219,111300,73581630,9860,9860,9860,9860,0
|
|
20240219,111200,73581630,9860,9860,9860,9860,0
|
|
20240219,111100,73581630,9860,9860,9860,9860,0
|
|
20240219,111000,73581630,9860,9860,9860,9860,0
|
|
20240219,110900,73581630,9860,9860,9860,9860,0
|
|
20240219,110800,73581630,9860,9860,9860,9860,0
|
|
20240219,110700,73581630,9860,9860,9860,9860,0
|
|
20240219,110600,73581630,9860,9860,9860,9860,0
|
|
20240219,110500,73581630,9860,9860,9860,9860,0
|
|
20240219,110400,73581630,9860,9860,9860,9860,0
|
|
20240219,110300,73581630,9860,9860,9860,9860,0
|
|
20240219,110200,73581630,9860,9860,9860,9860,0
|
|
20240219,110100,73581630,9860,9860,9860,9860,0
|
|
20240219,110000,73581630,9860,9860,9860,9860,0
|
|
20240219,105900,73581630,9860,9860,9860,9860,2
|
|
20240219,105800,73561910,9860,9860,9860,9860,1
|
|
20240219,105700,73552050,9860,9860,9860,9860,1
|
|
20240219,105600,73542190,9790,9790,9790,9790,0
|
|
20240219,105500,73542190,9790,9790,9790,9790,0
|
|
20240219,105400,73542190,9790,9790,9790,9790,0
|
|
20240219,105300,73542190,9790,9790,9790,9790,0
|
|
20240219,105200,73542190,9790,9790,9790,9790,0
|
|
20240219,105100,73542190,9790,9800,9800,9790,30
|
|
20240219,105000,73248370,9790,9790,9790,9790,0
|
|
20240219,104900,73248370,9790,9790,9790,9790,0
|
|
20240219,104800,73248370,9790,9790,9790,9790,30
|
|
20240219,104700,72954670,9820,9820,9820,9820,0
|
|
20240219,104600,72954670,9820,9820,9820,9820,1
|
|
20240219,104500,72944850,9870,9870,9870,9870,0
|
|
20240219,104400,72944850,9870,9870,9870,9870,1
|
|
20240219,104300,72934980,9820,9810,9820,9810,80
|
|
20240219,104200,72149960,9790,9790,9790,9790,0
|
|
20240219,104100,72149960,9790,9790,9790,9790,2
|
|
20240219,104000,72130380,9810,9810,9810,9810,10
|
|
20240219,103900,72032280,9790,9790,9790,9790,314
|
|
20240219,103800,68958220,9790,9790,9790,9790,0
|
|
20240219,103700,68958220,9790,9830,9830,9790,774
|
|
20240219,103600,61374660,9840,9840,9840,9840,2
|
|
20240219,103500,61354980,9850,9850,9850,9850,0
|
|
20240219,103400,61354980,9850,9850,9850,9850,1
|
|
20240219,103300,61345130,9870,9870,9870,9870,0
|
|
20240219,103200,61345130,9870,9870,9870,9870,0
|
|
20240219,103100,61345130,9870,9870,9870,9870,0
|
|
20240219,103000,61345130,9870,9870,9870,9870,0
|
|
20240219,102900,61345130,9870,9870,9870,9870,0
|
|
20240219,102800,61345130,9870,9870,9870,9870,0
|
|
20240219,102700,61345130,9870,9870,9870,9870,0
|
|
20240219,102600,61345130,9870,9870,9870,9870,0
|
|
20240219,102500,61345130,9870,9870,9870,9870,0
|
|
20240219,102400,61345130,9870,9870,9870,9870,0
|
|
20240219,102300,61345130,9870,9870,9870,9870,1
|
|
20240219,102200,61335260,9930,9930,9930,9930,0
|
|
20240219,102100,61335260,9930,9930,9930,9930,0
|
|
20240219,102000,61335260,9930,9930,9930,9930,0
|
|
20240219,101900,61335260,9930,9930,9930,9930,0
|
|
20240219,101800,61335260,9930,9930,9930,9930,1
|
|
20240219,101700,61325330,9900,9900,9900,9900,1
|
|
20240219,101600,61315430,9910,9910,9910,9910,1
|
|
20240219,101500,61305520,9940,9890,9940,9890,48
|
|
20240219,101400,60829900,9890,9890,9890,9890,35
|
|
20240219,101300,60483750,9890,9890,9890,9890,0
|
|
20240219,101200,60483750,9890,9890,9890,9890,1
|
|
20240219,101100,60473860,9890,9890,9890,9890,0
|
|
20240219,101000,60473860,9890,9890,9890,9890,0
|
|
20240219,100900,60473860,9890,9890,9890,9890,12
|
|
20240219,100800,60355180,9890,9890,9890,9890,0
|
|
20240219,100700,60355180,9890,9890,9890,9890,0
|
|
20240219,100600,60355180,9890,9890,9890,9890,1
|
|
20240219,100500,60345290,9830,9830,9830,9830,0
|
|
20240219,100400,60345290,9830,9830,9830,9830,0
|
|
20240219,100300,60345290,9830,9830,9830,9830,0
|
|
20240219,100200,60345290,9830,9830,9830,9830,0
|
|
20240219,100100,60345290,9830,9830,9830,9830,0
|
|
20240219,100000,60345290,9830,9830,9830,9830,1
|
|
20240219,095900,60335460,9920,9920,9920,9920,0
|
|
20240219,095800,60335460,9920,9920,9920,9920,0
|
|
20240219,095700,60335460,9920,9920,9920,9920,0
|
|
20240219,095600,60335460,9920,9920,9920,9920,0
|
|
20240219,095500,60335460,9920,9920,9920,9920,210
|
|
20240219,095400,58252260,9920,9920,9920,9920,0
|
|
20240219,095300,58252260,9920,9910,9920,9910,300
|
|
20240219,095200,55276520,9920,9920,9920,9920,0
|
|
20240219,095100,55276520,9920,9920,9920,9920,0
|
|
20240219,095000,55276520,9920,9900,9920,9900,150
|
|
20240219,094900,53790660,9900,9900,9900,9900,10
|
|
20240219,094800,53691660,9920,9920,9920,9920,0
|
|
20240219,094700,53691660,9920,9920,9920,9920,0
|
|
20240219,094600,53691660,9920,9920,9920,9920,0
|
|
20240219,094500,53691660,9920,9920,9920,9920,0
|
|
20240219,094400,53691660,9920,9920,9920,9920,0
|
|
20240219,094300,53691660,9920,9920,9920,9920,0
|
|
20240219,094200,53691660,9920,9920,9920,9920,0
|
|
20240219,094100,53691660,9920,9920,9920,9920,0
|
|
20240219,094000,53691660,9920,9920,9920,9920,0
|
|
20240219,093900,53691660,9920,9820,9920,9820,313
|
|
20240219,093800,50605340,9850,9870,9870,9850,2
|
|
20240219,093700,50585620,9920,9900,9920,9900,110
|
|
20240219,093600,49494560,9920,9890,9920,9870,40
|
|
20240219,093500,49098490,9890,9920,9920,9890,101
|
|
20240219,093400,48096600,9920,9920,9920,9920,0
|
|
20240219,093300,48096600,9920,9920,9920,9920,0
|
|
20240219,093200,48096600,9920,9920,9920,9920,0
|
|
20240219,093100,48096600,9920,9920,9920,9920,8
|
|
20240219,093000,48017240,9940,9940,9940,9940,0
|
|
20240219,092900,48017240,9940,9890,9940,9890,66
|
|
20240219,092800,47364330,9890,9890,9890,9890,0
|
|
20240219,092700,47364330,9890,9890,9890,9890,0
|
|
20240219,092600,47364330,9890,9890,9890,9890,1
|
|
20240219,092500,47354440,9930,9930,9930,9930,2
|
|
20240219,092400,47334580,9910,9910,9910,9910,1
|
|
20240219,092300,47324670,9940,9940,9940,9940,1
|
|
20240219,092200,47314730,9940,9940,9940,9940,0
|
|
20240219,092100,47314730,9940,9940,9940,9940,0
|
|
20240219,092000,47314730,9940,9910,9940,9910,31
|
|
20240219,091900,47007490,9940,9840,9940,9840,313
|
|
20240219,091800,43907880,9840,9900,9900,9840,289
|
|
20240219,091700,41048520,9900,9890,9900,9890,243
|
|
20240219,091600,38643320,9900,9890,9900,9880,192
|
|
20240219,091500,36744600,9890,9860,9890,9860,169
|
|
20240219,091400,35074330,9860,9870,9870,9820,138
|
|
20240219,091300,33717730,9890,9880,9890,9880,17
|
|
20240219,091200,33549730,9880,9870,9880,9870,231
|
|
20240219,091100,31269450,9880,9840,9880,9840,524
|
|
20240219,091000,26113250,9890,9880,9890,9840,117
|
|
20240219,090900,24958790,9890,9870,9890,9870,15
|
|
20240219,090800,24810660,9870,9880,9880,9870,139
|
|
20240219,090700,23438690,9890,9890,9890,9890,40
|
|
20240219,090600,23043090,9890,9950,9950,9890,244
|
|
20240219,090500,20615670,9950,9970,9970,9950,24
|
|
20240219,090400,20376850,9970,9960,9970,9960,37
|
|
20240219,090300,20008120,9970,9920,9970,9920,705
|
|
20240219,090200,12993520,9940,9950,9950,9860,391
|
|
20240219,090100,9106410,9950,9950,9950,9850,115
|
|
20240219,090000,7966960,9840,9950,9950,9840,804
|