651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194800,287418000,7400,7400,7400,7400,936
|
|
20240219,194700,287418000,7400,7400,7400,7400,0
|
|
20240219,194600,287418000,7400,7400,7400,7400,0
|
|
20240219,194500,287418000,7400,7400,7400,7400,0
|
|
20240219,194400,287418000,7400,7400,7400,7400,0
|
|
20240219,194300,287418000,7400,7400,7400,7400,0
|
|
20240219,194200,287418000,7400,7400,7400,7400,0
|
|
20240219,194100,287418000,7400,7400,7400,7400,0
|
|
20240219,194000,287418000,7400,7400,7400,7400,0
|
|
20240219,193900,287418000,7400,7400,7400,7400,0
|
|
20240219,193800,287418000,7400,7400,7400,7400,0
|
|
20240219,193700,287418000,7400,7400,7400,7400,0
|
|
20240219,193600,287418000,7400,7400,7400,7400,0
|
|
20240219,193500,287418000,7400,7400,7400,7400,0
|
|
20240219,193400,287418000,7400,7400,7400,7400,0
|
|
20240219,193300,287418000,7400,7400,7400,7400,0
|
|
20240219,193200,287418000,7400,7400,7400,7400,0
|
|
20240219,193100,287418000,7400,7400,7400,7400,0
|
|
20240219,193000,287418000,7400,7400,7400,7400,0
|
|
20240219,192900,287418000,7400,7400,7400,7400,0
|
|
20240219,192800,287418000,7400,7400,7400,7400,0
|
|
20240219,192700,287418000,7400,7400,7400,7400,0
|
|
20240219,192600,287418000,7400,7400,7400,7400,0
|
|
20240219,192500,287418000,7400,7400,7400,7400,0
|
|
20240219,192400,287418000,7400,7400,7400,7400,0
|
|
20240219,192300,287418000,7400,7400,7400,7400,0
|
|
20240219,192200,287418000,7400,7400,7400,7400,0
|
|
20240219,192100,287418000,7400,7400,7400,7400,0
|
|
20240219,192000,287418000,7400,7400,7400,7400,0
|
|
20240219,191900,287418000,7400,7400,7400,7400,0
|
|
20240219,191800,287418000,7400,7400,7400,7400,936
|
|
20240219,191700,287418000,7400,7400,7400,7400,0
|
|
20240219,191600,287418000,7400,7400,7400,7400,0
|
|
20240219,191500,287418000,7400,7400,7400,7400,0
|
|
20240219,191400,287418000,7400,7400,7400,7400,0
|
|
20240219,191300,287418000,7400,7400,7400,7400,0
|
|
20240219,191200,287418000,7400,7400,7400,7400,0
|
|
20240219,191100,287418000,7400,7400,7400,7400,0
|
|
20240219,191000,287418000,7400,7400,7400,7400,0
|
|
20240219,190900,287418000,7400,7400,7400,7400,0
|
|
20240219,190800,287418000,7400,7400,7400,7400,0
|
|
20240219,190700,287418000,7400,7400,7400,7400,0
|
|
20240219,190600,287418000,7400,7400,7400,7400,0
|
|
20240219,190500,287418000,7400,7400,7400,7400,0
|
|
20240219,190400,287418000,7400,7400,7400,7400,0
|
|
20240219,190300,287418000,7400,7400,7400,7400,0
|
|
20240219,190200,287418000,7400,7400,7400,7400,0
|
|
20240219,190100,287418000,7400,7400,7400,7400,0
|
|
20240219,190000,287418000,7400,7400,7400,7400,0
|
|
20240219,185900,287418000,7400,7400,7400,7400,0
|
|
20240219,185800,287418000,7400,7400,7400,7400,0
|
|
20240219,185700,287418000,7400,7400,7400,7400,0
|
|
20240219,185600,287418000,7400,7400,7400,7400,0
|
|
20240219,185500,287418000,7400,7400,7400,7400,0
|
|
20240219,185400,287418000,7400,7400,7400,7400,0
|
|
20240219,185300,287418000,7400,7400,7400,7400,0
|
|
20240219,185200,287418000,7400,7400,7400,7400,0
|
|
20240219,185100,287418000,7400,7400,7400,7400,0
|
|
20240219,185000,287418000,7400,7400,7400,7400,0
|
|
20240219,184900,287418000,7400,7400,7400,7400,0
|
|
20240219,184800,287418000,7400,7400,7400,7400,936
|
|
20240219,184700,287418000,7400,7400,7400,7400,0
|
|
20240219,184600,287418000,7400,7400,7400,7400,0
|
|
20240219,184500,287418000,7400,7400,7400,7400,0
|
|
20240219,184400,287418000,7400,7400,7400,7400,0
|
|
20240219,184300,287418000,7400,7400,7400,7400,0
|
|
20240219,184200,287418000,7400,7400,7400,7400,0
|
|
20240219,184100,287418000,7400,7400,7400,7400,0
|
|
20240219,184000,287418000,7400,7400,7400,7400,0
|
|
20240219,183900,287418000,7400,7400,7400,7400,0
|
|
20240219,183800,287418000,7400,7400,7400,7400,0
|
|
20240219,183700,287418000,7400,7400,7400,7400,0
|
|
20240219,183600,287418000,7400,7400,7400,7400,0
|
|
20240219,183500,287418000,7400,7400,7400,7400,0
|
|
20240219,183400,287418000,7400,7400,7400,7400,0
|
|
20240219,183300,287418000,7400,7400,7400,7400,0
|
|
20240219,183200,287418000,7400,7400,7400,7400,0
|
|
20240219,183100,287418000,7400,7400,7400,7400,0
|
|
20240219,183000,287418000,7400,7400,7400,7400,0
|
|
20240219,182900,287418000,7400,7400,7400,7400,0
|
|
20240219,182800,287418000,7400,7400,7400,7400,0
|
|
20240219,182700,287418000,7400,7400,7400,7400,0
|
|
20240219,182600,287418000,7400,7400,7400,7400,0
|
|
20240219,182500,287418000,7400,7400,7400,7400,0
|
|
20240219,182400,287418000,7400,7400,7400,7400,0
|
|
20240219,182300,287418000,7400,7400,7400,7400,0
|
|
20240219,182200,287418000,7400,7400,7400,7400,0
|
|
20240219,182100,287418000,7400,7400,7400,7400,0
|
|
20240219,182000,287418000,7400,7400,7400,7400,0
|
|
20240219,181900,287418000,7400,7400,7400,7400,0
|
|
20240219,181800,287418000,7400,7400,7400,7400,936
|
|
20240219,181700,287418000,7400,7400,7400,7400,0
|
|
20240219,181600,287418000,7400,7400,7400,7400,0
|
|
20240219,181500,287418000,7400,7400,7400,7400,0
|
|
20240219,181400,287418000,7400,7400,7400,7400,0
|
|
20240219,181300,287418000,7400,7400,7400,7400,0
|
|
20240219,181200,287418000,7400,7400,7400,7400,0
|
|
20240219,181100,287418000,7400,7400,7400,7400,0
|
|
20240219,181000,287418000,7400,7400,7400,7400,0
|
|
20240219,180900,287418000,7400,7400,7400,7400,0
|
|
20240219,180800,287418000,7400,7400,7400,7400,0
|
|
20240219,180700,287418000,7400,7400,7400,7400,0
|
|
20240219,180600,287418000,7400,7400,7400,7400,0
|
|
20240219,180500,287418000,7400,7400,7400,7400,0
|
|
20240219,180400,287418000,7400,7400,7400,7400,0
|
|
20240219,180300,287418000,7400,7400,7400,7400,0
|
|
20240219,180200,287418000,7400,7400,7400,7400,0
|
|
20240219,180100,287418000,7400,7400,7400,7400,0
|
|
20240219,180000,287418000,7400,7400,7400,7400,0
|
|
20240219,175900,287418000,7400,7400,7400,7400,0
|
|
20240219,175800,287418000,7400,7400,7400,7400,0
|
|
20240219,175700,287418000,7400,7400,7400,7400,0
|
|
20240219,175600,287418000,7400,7400,7400,7400,0
|
|
20240219,175500,287418000,7400,7400,7400,7400,0
|
|
20240219,175400,287418000,7400,7400,7400,7400,0
|
|
20240219,175300,287418000,7400,7400,7400,7400,0
|
|
20240219,175200,287418000,7400,7400,7400,7400,0
|
|
20240219,175100,287418000,7400,7400,7400,7400,0
|
|
20240219,175000,287418000,7400,7400,7400,7400,0
|
|
20240219,174900,287418000,7400,7400,7400,7400,0
|
|
20240219,174800,287418000,7400,7400,7400,7400,936
|
|
20240219,174700,287418000,7400,7400,7400,7400,0
|
|
20240219,174600,287418000,7400,7400,7400,7400,0
|
|
20240219,174500,287418000,7400,7400,7400,7400,0
|
|
20240219,174400,287418000,7400,7400,7400,7400,0
|
|
20240219,174300,287418000,7400,7400,7400,7400,0
|
|
20240219,174200,287418000,7400,7400,7400,7400,0
|
|
20240219,174100,287418000,7400,7400,7400,7400,0
|
|
20240219,174000,287418000,7400,7400,7400,7400,0
|
|
20240219,173900,287418000,7400,7400,7400,7400,0
|
|
20240219,173800,287418000,7400,7400,7400,7400,0
|
|
20240219,173700,287418000,7400,7400,7400,7400,0
|
|
20240219,173600,287418000,7400,7400,7400,7400,0
|
|
20240219,173500,287418000,7400,7400,7400,7400,0
|
|
20240219,173400,287418000,7400,7400,7400,7400,0
|
|
20240219,173300,287418000,7400,7400,7400,7400,0
|
|
20240219,173200,287418000,7400,7400,7400,7400,0
|
|
20240219,173100,287418000,7400,7400,7400,7400,0
|
|
20240219,173000,287418000,7400,7400,7400,7400,0
|
|
20240219,172900,287418000,7400,7400,7400,7400,0
|
|
20240219,172800,287418000,7400,7400,7400,7400,0
|
|
20240219,172700,287418000,7400,7400,7400,7400,0
|
|
20240219,172600,287418000,7400,7400,7400,7400,0
|
|
20240219,172500,287418000,7400,7400,7400,7400,0
|
|
20240219,172400,287418000,7400,7400,7400,7400,0
|
|
20240219,172300,287418000,7400,7400,7400,7400,0
|
|
20240219,172200,287418000,7400,7400,7400,7400,0
|
|
20240219,172100,287418000,7400,7400,7400,7400,0
|
|
20240219,172000,287418000,7400,7400,7400,7400,0
|
|
20240219,171900,287418000,7400,7400,7400,7400,0
|
|
20240219,171800,287418000,7400,7400,7400,7400,936
|
|
20240219,171700,287418000,7400,7400,7400,7400,0
|
|
20240219,171600,287418000,7400,7400,7400,7400,0
|
|
20240219,171500,287418000,7400,7400,7400,7400,0
|
|
20240219,171400,287418000,7400,7400,7400,7400,0
|
|
20240219,171300,287418000,7400,7400,7400,7400,0
|
|
20240219,171200,287418000,7400,7400,7400,7400,0
|
|
20240219,171100,287418000,7400,7400,7400,7400,0
|
|
20240219,171000,287418000,7400,7400,7400,7400,0
|
|
20240219,170900,287418000,7400,7400,7400,7400,0
|
|
20240219,170800,287418000,7400,7400,7400,7400,0
|
|
20240219,170700,287418000,7400,7400,7400,7400,0
|
|
20240219,170600,287418000,7400,7400,7400,7400,0
|
|
20240219,170500,287418000,7400,7400,7400,7400,0
|
|
20240219,170400,287418000,7400,7400,7400,7400,0
|
|
20240219,170300,287418000,7400,7400,7400,7400,0
|
|
20240219,170200,287418000,7400,7400,7400,7400,0
|
|
20240219,170100,287418000,7400,7400,7400,7400,0
|
|
20240219,170000,287418000,7400,7400,7400,7400,0
|
|
20240219,165900,287418000,7400,7400,7400,7400,0
|
|
20240219,165800,287418000,7400,7400,7400,7400,0
|
|
20240219,165700,287418000,7400,7400,7400,7400,0
|
|
20240219,165600,287418000,7400,7400,7400,7400,0
|
|
20240219,165500,287418000,7400,7400,7400,7400,0
|
|
20240219,165400,287418000,7400,7400,7400,7400,0
|
|
20240219,165300,287418000,7400,7400,7400,7400,0
|
|
20240219,165200,287418000,7400,7400,7400,7400,0
|
|
20240219,165100,287418000,7400,7400,7400,7400,0
|
|
20240219,165000,287418000,7400,7400,7400,7400,0
|
|
20240219,164900,287418000,7400,7400,7400,7400,0
|
|
20240219,164800,287418000,7400,7400,7400,7400,936
|
|
20240219,164700,287418000,7400,7400,7400,7400,0
|
|
20240219,164600,287418000,7400,7400,7400,7400,0
|
|
20240219,164500,287418000,7400,7400,7400,7400,0
|
|
20240219,164400,287418000,7400,7400,7400,7400,0
|
|
20240219,164300,287418000,7400,7400,7400,7400,0
|
|
20240219,164200,287418000,7400,7400,7400,7400,0
|
|
20240219,164100,287418000,7400,7400,7400,7400,0
|
|
20240219,164000,287418000,7400,7400,7400,7400,0
|
|
20240219,163900,287418000,7400,7400,7400,7400,0
|
|
20240219,163800,287418000,7400,7400,7400,7400,0
|
|
20240219,163700,287418000,7400,7400,7400,7400,0
|
|
20240219,163600,287418000,7400,7400,7400,7400,0
|
|
20240219,163500,287418000,7400,7400,7400,7400,0
|
|
20240219,163400,287418000,7400,7400,7400,7400,0
|
|
20240219,163300,287418000,7400,7400,7400,7400,0
|
|
20240219,163200,287418000,7400,7400,7400,7400,0
|
|
20240219,163100,287418000,7400,7400,7400,7400,0
|
|
20240219,163000,287418000,7400,7400,7400,7400,0
|
|
20240219,162900,287418000,7400,7400,7400,7400,0
|
|
20240219,162800,287418000,7400,7400,7400,7400,0
|
|
20240219,162700,287418000,7400,7400,7400,7400,0
|
|
20240219,162600,287418000,7400,7400,7400,7400,0
|
|
20240219,162500,287418000,7400,7400,7400,7400,0
|
|
20240219,162400,287418000,7400,7400,7400,7400,0
|
|
20240219,162300,287418000,7400,7400,7400,7400,0
|
|
20240219,162200,287418000,7400,7400,7400,7400,0
|
|
20240219,162100,287418000,7400,7400,7400,7400,0
|
|
20240219,162000,287418000,7400,7400,7400,7400,0
|
|
20240219,161900,287418000,7400,7400,7400,7400,0
|
|
20240219,161800,287418000,7400,7400,7400,7400,936
|
|
20240219,161700,287418000,7400,7400,7400,7400,0
|
|
20240219,161600,287418000,7400,7400,7400,7400,0
|
|
20240219,161500,287418000,7400,7400,7400,7400,0
|
|
20240219,161400,287418000,7400,7400,7400,7400,0
|
|
20240219,161300,287418000,7400,7400,7400,7400,0
|
|
20240219,161200,287418000,7400,7400,7400,7400,0
|
|
20240219,161100,287418000,7400,7400,7400,7400,0
|
|
20240219,161000,287418000,7400,7400,7400,7400,0
|
|
20240219,160900,287418000,7400,7400,7400,7400,0
|
|
20240219,160800,287418000,7400,7400,7400,7400,0
|
|
20240219,160700,287418000,7400,7400,7400,7400,0
|
|
20240219,160600,287418000,7400,7400,7400,7400,0
|
|
20240219,160500,287418000,7400,7400,7400,7400,0
|
|
20240219,160400,287418000,7400,7400,7400,7400,0
|
|
20240219,160300,287418000,7400,7400,7400,7400,0
|
|
20240219,160200,287418000,7400,7400,7400,7400,0
|
|
20240219,160100,287418000,7400,7400,7400,7400,0
|
|
20240219,160000,287418000,7400,7400,7400,7400,0
|
|
20240219,155900,287418000,7400,7400,7400,7400,0
|
|
20240219,155800,287418000,7400,7400,7400,7400,0
|
|
20240219,155700,287418000,7400,7400,7400,7400,0
|
|
20240219,155600,287418000,7400,7400,7400,7400,0
|
|
20240219,155500,287418000,7400,7400,7400,7400,0
|
|
20240219,155400,287418000,7400,7400,7400,7400,0
|
|
20240219,155300,287418000,7400,7400,7400,7400,0
|
|
20240219,155200,287418000,7400,7400,7400,7400,0
|
|
20240219,155100,287418000,7400,7400,7400,7400,0
|
|
20240219,155000,287418000,7400,7400,7400,7400,0
|
|
20240219,154900,287418000,7400,7400,7400,7400,0
|
|
20240219,154800,287418000,7400,7400,7400,7400,936
|
|
20240219,154700,287418000,7400,7400,7400,7400,0
|
|
20240219,154600,287418000,7400,7400,7400,7400,0
|
|
20240219,154500,287418000,7400,7400,7400,7400,0
|
|
20240219,154400,287418000,7400,7400,7400,7400,0
|
|
20240219,154300,287418000,7400,7400,7400,7400,0
|
|
20240219,154200,287418000,7400,7400,7400,7400,0
|
|
20240219,154100,287418000,7400,7400,7400,7400,0
|
|
20240219,154000,287418000,7400,7400,7400,7400,0
|
|
20240219,153900,287418000,7400,7400,7400,7400,0
|
|
20240219,153800,287418000,7400,7400,7400,7400,0
|
|
20240219,153700,287418000,7400,7400,7400,7400,0
|
|
20240219,153600,287418000,7400,7400,7400,7400,0
|
|
20240219,153500,287418000,7400,7400,7400,7400,0
|
|
20240219,153400,287418000,7400,7400,7400,7400,0
|
|
20240219,153300,287418000,7400,7400,7400,7400,0
|
|
20240219,153200,287418000,7400,7400,7400,7400,0
|
|
20240219,153100,287418000,7400,7400,7400,7400,0
|
|
20240219,153000,287418000,7400,7400,7400,7400,936
|
|
20240219,152900,280491600,7380,7380,7380,7380,0
|
|
20240219,152800,280491600,7380,7380,7380,7380,0
|
|
20240219,152700,280491600,7380,7380,7380,7380,0
|
|
20240219,152600,280491600,7380,7380,7380,7380,0
|
|
20240219,152500,280491600,7380,7380,7380,7380,0
|
|
20240219,152400,280491600,7380,7380,7380,7380,0
|
|
20240219,152300,280491600,7380,7380,7380,7380,0
|
|
20240219,152200,280491600,7380,7380,7380,7380,0
|
|
20240219,152100,280491600,7380,7380,7380,7380,0
|
|
20240219,152000,280491600,7380,7380,7380,7380,0
|
|
20240219,151900,280491600,7380,7370,7380,7360,227
|
|
20240219,151800,278816660,7380,7380,7380,7380,94
|
|
20240219,151700,278122940,7370,7370,7370,7370,1
|
|
20240219,151600,278115570,7380,7380,7380,7380,1
|
|
20240219,151500,278108190,7360,7360,7360,7360,0
|
|
20240219,151400,278108190,7360,7360,7360,7360,0
|
|
20240219,151300,278108190,7360,7360,7360,7360,0
|
|
20240219,151200,278108190,7360,7360,7360,7360,0
|
|
20240219,151100,278108190,7360,7360,7360,7360,0
|
|
20240219,151000,278108190,7360,7360,7360,7360,0
|
|
20240219,150900,278108190,7360,7360,7360,7360,0
|
|
20240219,150800,278108190,7360,7380,7380,7360,597
|
|
20240219,150700,273702550,7380,7390,7390,7380,441
|
|
20240219,150600,270443660,7390,7390,7390,7390,0
|
|
20240219,150500,270443660,7390,7380,7390,7380,222
|
|
20240219,150400,268805290,7380,7380,7380,7380,1
|
|
20240219,150300,268797910,7360,7360,7360,7360,0
|
|
20240219,150200,268797910,7360,7360,7360,7360,0
|
|
20240219,150100,268797910,7360,7360,7360,7360,0
|
|
20240219,150000,268797910,7360,7380,7380,7360,341
|
|
20240219,145900,266281490,7390,7390,7390,7390,43
|
|
20240219,145800,265963720,7390,7390,7390,7390,1
|
|
20240219,145700,265956330,7380,7380,7380,7380,964
|
|
20240219,145600,258842010,7380,7380,7380,7380,0
|
|
20240219,145500,258842010,7380,7380,7380,7380,200
|
|
20240219,145400,257366010,7370,7370,7370,7370,2
|
|
20240219,145300,257351270,7380,7380,7380,7380,21
|
|
20240219,145200,257196290,7370,7370,7370,7370,0
|
|
20240219,145100,257196290,7370,7370,7370,7370,0
|
|
20240219,145000,257196290,7370,7370,7370,7370,0
|
|
20240219,144900,257196290,7370,7370,7370,7370,0
|
|
20240219,144800,257196290,7370,7370,7370,7370,0
|
|
20240219,144700,257196290,7370,7370,7370,7370,14
|
|
20240219,144600,257093110,7370,7370,7370,7370,10
|
|
20240219,144500,257019410,7370,7370,7370,7370,1
|
|
20240219,144400,257012040,7350,7350,7350,7350,0
|
|
20240219,144300,257012040,7350,7350,7350,7350,5
|
|
20240219,144200,256975290,7350,7350,7350,7350,568
|
|
20240219,144100,252800490,7340,7340,7340,7340,10
|
|
20240219,144000,252727090,7350,7360,7360,7350,150
|
|
20240219,143900,251624580,7370,7370,7370,7370,0
|
|
20240219,143800,251624580,7370,7370,7370,7370,1
|
|
20240219,143700,251617210,7350,7350,7350,7350,1021
|
|
20240219,143600,244112860,7350,7350,7350,7350,0
|
|
20240219,143500,244112860,7350,7360,7360,7350,96
|
|
20240219,143400,243406380,7350,7350,7350,7350,0
|
|
20240219,143300,243406380,7350,7360,7360,7350,5
|
|
20240219,143200,243369600,7370,7370,7370,7370,0
|
|
20240219,143100,243369600,7370,7370,7370,7370,0
|
|
20240219,143000,243369600,7370,7370,7370,7370,0
|
|
20240219,142900,243369600,7370,7370,7370,7370,137
|
|
20240219,142800,242359910,7360,7360,7360,7360,0
|
|
20240219,142700,242359910,7360,7360,7360,7360,132
|
|
20240219,142600,241388390,7350,7350,7350,7350,0
|
|
20240219,142500,241388390,7350,7350,7350,7350,0
|
|
20240219,142400,241388390,7350,7350,7350,7350,0
|
|
20240219,142300,241388390,7350,7350,7350,7350,0
|
|
20240219,142200,241388390,7350,7350,7350,7350,177
|
|
20240219,142100,240087440,7350,7350,7350,7350,0
|
|
20240219,142000,240087440,7350,7350,7350,7350,0
|
|
20240219,141900,240087440,7350,7350,7350,7350,0
|
|
20240219,141800,240087440,7350,7350,7350,7350,0
|
|
20240219,141700,240087440,7350,7350,7350,7350,1
|
|
20240219,141600,240080090,7340,7340,7340,7340,0
|
|
20240219,141500,240080090,7340,7340,7340,7340,0
|
|
20240219,141400,240080090,7340,7340,7340,7340,0
|
|
20240219,141300,240080090,7340,7340,7340,7340,0
|
|
20240219,141200,240080090,7340,7340,7340,7340,0
|
|
20240219,141100,240080090,7340,7340,7340,7340,0
|
|
20240219,141000,240080090,7340,7340,7340,7340,0
|
|
20240219,140900,240080090,7340,7340,7340,7340,100
|
|
20240219,140800,239346090,7350,7350,7350,7350,0
|
|
20240219,140700,239346090,7350,7350,7350,7350,0
|
|
20240219,140600,239346090,7350,7350,7350,7350,1
|
|
20240219,140500,239338740,7350,7350,7350,7350,14
|
|
20240219,140400,239235840,7340,7340,7340,7340,0
|
|
20240219,140300,239235840,7340,7340,7340,7340,0
|
|
20240219,140200,239235840,7340,7340,7340,7340,0
|
|
20240219,140100,239235840,7340,7340,7340,7340,500
|
|
20240219,140000,235565840,7350,7350,7350,7350,0
|
|
20240219,135900,235565840,7350,7350,7350,7350,0
|
|
20240219,135800,235565840,7350,7350,7350,7350,0
|
|
20240219,135700,235565840,7350,7350,7350,7350,0
|
|
20240219,135600,235565840,7350,7350,7350,7350,0
|
|
20240219,135500,235565840,7350,7350,7350,7350,0
|
|
20240219,135400,235565840,7350,7350,7350,7350,0
|
|
20240219,135300,235565840,7350,7350,7350,7350,0
|
|
20240219,135200,235565840,7350,7350,7350,7350,0
|
|
20240219,135100,235565840,7350,7350,7350,7350,0
|
|
20240219,135000,235565840,7350,7350,7350,7350,0
|
|
20240219,134900,235565840,7350,7350,7350,7350,0
|
|
20240219,134800,235565840,7350,7350,7350,7350,0
|
|
20240219,134700,235565840,7350,7350,7350,7350,0
|
|
20240219,134600,235565840,7350,7350,7350,7350,0
|
|
20240219,134500,235565840,7350,7350,7350,7350,0
|
|
20240219,134400,235565840,7350,7350,7350,7350,1
|
|
20240219,134300,235558490,7330,7330,7330,7330,0
|
|
20240219,134200,235558490,7330,7330,7330,7330,448
|
|
20240219,134100,232274650,7330,7330,7330,7330,86
|
|
20240219,134000,231644270,7330,7320,7330,7320,207
|
|
20240219,133900,230128030,7320,7320,7320,7320,0
|
|
20240219,133800,230128030,7320,7320,7320,7320,0
|
|
20240219,133700,230128030,7320,7320,7320,7320,100
|
|
20240219,133600,229396030,7320,7330,7330,7320,1896
|
|
20240219,133500,215499700,7330,7330,7330,7330,0
|
|
20240219,133400,215499700,7330,7330,7330,7330,161
|
|
20240219,133300,214319570,7320,7340,7340,7320,2491
|
|
20240219,133200,196055380,7340,7340,7340,7340,0
|
|
20240219,133100,196055380,7340,7340,7340,7340,0
|
|
20240219,133000,196055380,7340,7340,7340,7340,0
|
|
20240219,132900,196055380,7340,7340,7340,7340,6
|
|
20240219,132800,196011340,7330,7330,7330,7330,208
|
|
20240219,132700,194486700,7330,7330,7330,7330,0
|
|
20240219,132600,194486700,7330,7330,7330,7330,200
|
|
20240219,132500,193020700,7330,7330,7330,7330,0
|
|
20240219,132400,193020700,7330,7330,7330,7330,207
|
|
20240219,132300,191503390,7330,7330,7330,7330,300
|
|
20240219,132200,189304390,7340,7340,7340,7340,5
|
|
20240219,132100,189267690,7340,7340,7340,7340,0
|
|
20240219,132000,189267690,7340,7340,7340,7340,0
|
|
20240219,131900,189267690,7340,7340,7340,7340,0
|
|
20240219,131800,189267690,7340,7330,7340,7330,478
|
|
20240219,131700,185763250,7330,7330,7330,7330,41
|
|
20240219,131600,185462720,7320,7330,7330,7320,1377
|
|
20240219,131500,175382580,7330,7330,7330,7330,10
|
|
20240219,131400,175309280,7320,7320,7320,7320,0
|
|
20240219,131300,175309280,7320,7320,7320,7320,0
|
|
20240219,131200,175309280,7320,7330,7330,7320,1023
|
|
20240219,131100,167815370,7330,7330,7330,7330,0
|
|
20240219,131000,167815370,7330,7330,7330,7330,0
|
|
20240219,130900,167815370,7330,7340,7340,7330,59
|
|
20240219,130800,167382810,7330,7330,7330,7330,0
|
|
20240219,130700,167382810,7330,7330,7330,7330,50
|
|
20240219,130600,167016310,7320,7320,7320,7320,0
|
|
20240219,130500,167016310,7320,7320,7320,7320,0
|
|
20240219,130400,167016310,7320,7320,7320,7320,0
|
|
20240219,130300,167016310,7320,7320,7320,7320,0
|
|
20240219,130200,167016310,7320,7320,7320,7320,0
|
|
20240219,130100,167016310,7320,7320,7320,7320,0
|
|
20240219,130000,167016310,7320,7320,7320,7320,100
|
|
20240219,125900,166284310,7330,7330,7330,7330,1
|
|
20240219,125800,166276980,7320,7320,7320,7320,0
|
|
20240219,125700,166276980,7320,7320,7320,7320,100
|
|
20240219,125600,165544980,7320,7320,7320,7320,0
|
|
20240219,125500,165544980,7320,7320,7320,7320,0
|
|
20240219,125400,165544980,7320,7320,7320,7320,0
|
|
20240219,125300,165544980,7320,7320,7320,7320,0
|
|
20240219,125200,165544980,7320,7320,7320,7320,3
|
|
20240219,125100,165523020,7350,7350,7350,7350,0
|
|
20240219,125000,165523020,7350,7350,7350,7350,0
|
|
20240219,124900,165523020,7350,7350,7350,7350,38
|
|
20240219,124800,165243720,7350,7350,7350,7350,1
|
|
20240219,124700,165236370,7350,7350,7350,7350,0
|
|
20240219,124600,165236370,7350,7350,7350,7350,100
|
|
20240219,124500,164501370,7340,7340,7340,7340,10
|
|
20240219,124400,164427970,7340,7340,7340,7340,4
|
|
20240219,124300,164398610,7340,7340,7340,7340,56
|
|
20240219,124200,163987570,7320,7320,7320,7320,0
|
|
20240219,124100,163987570,7320,7330,7330,7320,340
|
|
20240219,124000,161498690,7330,7330,7330,7330,177
|
|
20240219,123900,160201280,7330,7340,7340,7330,792
|
|
20240219,123800,154388170,7350,7350,7350,7350,0
|
|
20240219,123700,154388170,7350,7350,7350,7350,0
|
|
20240219,123600,154388170,7350,7350,7350,7350,0
|
|
20240219,123500,154388170,7350,7360,7360,7350,58
|
|
20240219,123400,153961860,7350,7350,7350,7350,0
|
|
20240219,123300,153961860,7350,7350,7350,7350,0
|
|
20240219,123200,153961860,7350,7370,7370,7350,224
|
|
20240219,123100,152311080,7370,7370,7370,7370,0
|
|
20240219,123000,152311080,7370,7370,7370,7370,0
|
|
20240219,122900,152311080,7370,7370,7370,7370,0
|
|
20240219,122800,152311080,7370,7370,7370,7370,0
|
|
20240219,122700,152311080,7370,7370,7370,7370,0
|
|
20240219,122600,152311080,7370,7370,7370,7370,0
|
|
20240219,122500,152311080,7370,7340,7370,7340,93
|
|
20240219,122400,151628430,7360,7360,7360,7360,51
|
|
20240219,122300,151253070,7360,7340,7360,7340,94
|
|
20240219,122200,150561290,7340,7340,7340,7340,2
|
|
20240219,122100,150546610,7340,7340,7340,7340,25
|
|
20240219,122000,150363110,7330,7340,7340,7330,481
|
|
20240219,121900,146832700,7330,7330,7330,7330,0
|
|
20240219,121800,146832700,7330,7330,7330,7330,0
|
|
20240219,121700,146832700,7330,7330,7330,7330,0
|
|
20240219,121600,146832700,7330,7330,7330,7330,237
|
|
20240219,121500,145095490,7330,7330,7330,7330,0
|
|
20240219,121400,145095490,7330,7330,7330,7330,0
|
|
20240219,121300,145095490,7330,7330,7330,7330,0
|
|
20240219,121200,145095490,7330,7330,7330,7330,0
|
|
20240219,121100,145095490,7330,7330,7330,7330,0
|
|
20240219,121000,145095490,7330,7330,7330,7330,10
|
|
20240219,120900,145022190,7330,7330,7330,7330,0
|
|
20240219,120800,145022190,7330,7330,7330,7330,0
|
|
20240219,120700,145022190,7330,7330,7330,7330,0
|
|
20240219,120600,145022190,7330,7330,7330,7330,0
|
|
20240219,120500,145022190,7330,7330,7330,7330,0
|
|
20240219,120400,145022190,7330,7330,7330,7330,0
|
|
20240219,120300,145022190,7330,7330,7330,7330,0
|
|
20240219,120200,145022190,7330,7330,7330,7330,0
|
|
20240219,120100,145022190,7330,7330,7330,7330,0
|
|
20240219,120000,145022190,7330,7330,7330,7330,5
|
|
20240219,115900,144985540,7320,7320,7320,7320,0
|
|
20240219,115800,144985540,7320,7320,7320,7320,40
|
|
20240219,115700,144692740,7320,7320,7320,7320,0
|
|
20240219,115600,144692740,7320,7320,7320,7320,10
|
|
20240219,115500,144619540,7320,7330,7330,7320,421
|
|
20240219,115400,141533710,7330,7330,7330,7330,0
|
|
20240219,115300,141533710,7330,7330,7330,7330,0
|
|
20240219,115200,141533710,7330,7330,7330,7330,0
|
|
20240219,115100,141533710,7330,7330,7330,7330,0
|
|
20240219,115000,141533710,7330,7330,7330,7330,0
|
|
20240219,114900,141533710,7330,7330,7330,7330,0
|
|
20240219,114800,141533710,7330,7330,7330,7330,0
|
|
20240219,114700,141533710,7330,7330,7330,7330,0
|
|
20240219,114600,141533710,7330,7330,7330,7330,0
|
|
20240219,114500,141533710,7330,7330,7330,7330,60
|
|
20240219,114400,141093910,7330,7330,7330,7330,50
|
|
20240219,114300,140727410,7330,7330,7330,7330,409
|
|
20240219,114200,137729440,7340,7340,7340,7340,0
|
|
20240219,114100,137729440,7340,7340,7340,7340,1
|
|
20240219,114000,137722100,7340,7340,7340,7340,0
|
|
20240219,113900,137722100,7340,7340,7340,7340,0
|
|
20240219,113800,137722100,7340,7340,7340,7340,0
|
|
20240219,113700,137722100,7340,7330,7340,7330,33
|
|
20240219,113600,137480200,7330,7330,7330,7330,300
|
|
20240219,113500,135281200,7340,7340,7340,7340,12
|
|
20240219,113400,135193120,7340,7340,7340,7340,41
|
|
20240219,113300,134892180,7340,7340,7340,7340,14
|
|
20240219,113200,134789420,7340,7340,7340,7340,100
|
|
20240219,113100,134055420,7330,7330,7330,7330,0
|
|
20240219,113000,134055420,7330,7330,7330,7330,0
|
|
20240219,112900,134055420,7330,7330,7330,7330,520
|
|
20240219,112800,130243820,7330,7330,7330,7330,116
|
|
20240219,112700,129393540,7330,7330,7330,7330,3
|
|
20240219,112600,129371550,7330,7330,7330,7330,0
|
|
20240219,112500,129371550,7330,7330,7330,7330,306
|
|
20240219,112400,127128570,7330,7330,7330,7330,205
|
|
20240219,112300,125625920,7320,7320,7320,7320,0
|
|
20240219,112200,125625920,7320,7320,7320,7320,0
|
|
20240219,112100,125625920,7320,7320,7320,7320,0
|
|
20240219,112000,125625920,7320,7320,7320,7320,0
|
|
20240219,111900,125625920,7320,7320,7320,7320,0
|
|
20240219,111800,125625920,7320,7320,7320,7320,0
|
|
20240219,111700,125625920,7320,7330,7330,7320,1530
|
|
20240219,111600,114424430,7330,7330,7330,7330,0
|
|
20240219,111500,114424430,7330,7330,7330,7330,0
|
|
20240219,111400,114424430,7330,7340,7340,7330,526
|
|
20240219,111300,110568740,7330,7330,7330,7330,0
|
|
20240219,111200,110568740,7330,7340,7340,7330,541
|
|
20240219,111100,106599870,7340,7340,7340,7340,0
|
|
20240219,111000,106599870,7340,7340,7340,7340,17
|
|
20240219,110900,106475090,7340,7340,7350,7340,1155
|
|
20240219,110800,97987340,7340,7340,7340,7340,11
|
|
20240219,110700,97906600,7350,7350,7350,7350,0
|
|
20240219,110600,97906600,7350,7350,7350,7350,0
|
|
20240219,110500,97906600,7350,7350,7350,7350,0
|
|
20240219,110400,97906600,7350,7350,7350,7350,0
|
|
20240219,110300,97906600,7350,7350,7350,7350,0
|
|
20240219,110200,97906600,7350,7350,7350,7350,0
|
|
20240219,110100,97906600,7350,7350,7350,7350,0
|
|
20240219,110000,97906600,7350,7350,7350,7350,0
|
|
20240219,105900,97906600,7350,7350,7350,7350,0
|
|
20240219,105800,97906600,7350,7350,7350,7350,0
|
|
20240219,105700,97906600,7350,7350,7350,7350,0
|
|
20240219,105600,97906600,7350,7350,7350,7350,0
|
|
20240219,105500,97906600,7350,7350,7350,7350,0
|
|
20240219,105400,97906600,7350,7350,7350,7350,0
|
|
20240219,105300,97906600,7350,7350,7350,7350,0
|
|
20240219,105200,97906600,7350,7350,7350,7350,0
|
|
20240219,105100,97906600,7350,7350,7350,7350,0
|
|
20240219,105000,97906600,7350,7350,7350,7350,0
|
|
20240219,104900,97906600,7350,7350,7350,7350,0
|
|
20240219,104800,97906600,7350,7350,7350,7350,0
|
|
20240219,104700,97906600,7350,7350,7350,7350,0
|
|
20240219,104600,97906600,7350,7350,7350,7350,1
|
|
20240219,104500,97899250,7330,7330,7330,7330,1
|
|
20240219,104400,97891920,7330,7350,7350,7320,1525
|
|
20240219,104300,86707280,7350,7350,7350,7350,0
|
|
20240219,104200,86707280,7350,7350,7350,7350,51
|
|
20240219,104100,86332430,7350,7350,7350,7350,0
|
|
20240219,104000,86332430,7350,7350,7350,7350,0
|
|
20240219,103900,86332430,7350,7350,7350,7350,2
|
|
20240219,103800,86317730,7350,7360,7360,7350,68
|
|
20240219,103700,85817270,7350,7350,7350,7350,5
|
|
20240219,103600,85780520,7360,7360,7360,7360,0
|
|
20240219,103500,85780520,7360,7360,7360,7360,0
|
|
20240219,103400,85780520,7360,7360,7360,7360,0
|
|
20240219,103300,85780520,7360,7360,7360,7360,0
|
|
20240219,103200,85780520,7360,7360,7360,7360,0
|
|
20240219,103100,85780520,7360,7360,7360,7360,0
|
|
20240219,103000,85780520,7360,7360,7360,7360,0
|
|
20240219,102900,85780520,7360,7360,7360,7360,0
|
|
20240219,102800,85780520,7360,7360,7360,7360,5
|
|
20240219,102700,85743720,7360,7360,7360,7360,0
|
|
20240219,102600,85743720,7360,7350,7360,7350,268
|
|
20240219,102500,83771270,7350,7350,7350,7350,174
|
|
20240219,102400,82492370,7350,7350,7350,7350,0
|
|
20240219,102300,82492370,7350,7350,7350,7350,134
|
|
20240219,102200,81507470,7340,7340,7340,7340,0
|
|
20240219,102100,81507470,7340,7340,7340,7340,0
|
|
20240219,102000,81507470,7340,7340,7340,7340,21
|
|
20240219,101900,81353330,7330,7330,7330,7320,209
|
|
20240219,101800,79822330,7320,7330,7330,7320,305
|
|
20240219,101700,77589650,7320,7350,7350,7320,101
|
|
20240219,101600,76850030,7310,7310,7310,7310,0
|
|
20240219,101500,76850030,7310,7310,7310,7310,0
|
|
20240219,101400,76850030,7310,7340,7340,7310,310
|
|
20240219,101300,74580900,7350,7350,7350,7350,0
|
|
20240219,101200,74580900,7350,7350,7350,7350,175
|
|
20240219,101100,73294650,7350,7350,7350,7350,0
|
|
20240219,101000,73294650,7350,7350,7350,7350,0
|
|
20240219,100900,73294650,7350,7350,7350,7350,11
|
|
20240219,100800,73213800,7320,7330,7330,7310,1123
|
|
20240219,100700,64993150,7320,7320,7330,7310,204
|
|
20240219,100600,63499870,7310,7330,7330,7310,211
|
|
20240219,100500,61956080,7350,7350,7350,7350,10
|
|
20240219,100400,61882580,7310,7330,7330,7310,493
|
|
20240219,100300,58278410,7320,7340,7340,7320,461
|
|
20240219,100200,54897280,7320,7330,7330,7320,511
|
|
20240219,100100,51156660,7330,7340,7340,7330,277
|
|
20240219,100000,49124040,7350,7350,7350,7350,0
|
|
20240219,095900,49124040,7350,7350,7350,7350,0
|
|
20240219,095800,49124040,7350,7350,7350,7350,0
|
|
20240219,095700,49124040,7350,7350,7350,7350,0
|
|
20240219,095600,49124040,7350,7350,7350,7350,0
|
|
20240219,095500,49124040,7350,7350,7350,7350,0
|
|
20240219,095400,49124040,7350,7350,7350,7350,0
|
|
20240219,095300,49124040,7350,7350,7350,7350,10
|
|
20240219,095200,49050540,7350,7350,7350,7350,0
|
|
20240219,095100,49050540,7350,7370,7370,7350,325
|
|
20240219,095000,46657390,7370,7370,7370,7370,7
|
|
20240219,094900,46605800,7350,7350,7350,7350,0
|
|
20240219,094800,46605800,7350,7350,7350,7350,10
|
|
20240219,094700,46532300,7350,7350,7350,7350,10
|
|
20240219,094600,46458800,7350,7350,7350,7350,155
|
|
20240219,094500,45319550,7370,7370,7370,7370,1
|
|
20240219,094400,45312180,7370,7370,7370,7370,11
|
|
20240219,094300,45231110,7370,7370,7370,7370,0
|
|
20240219,094200,45231110,7370,7370,7370,7370,1
|
|
20240219,094100,45223740,7370,7370,7370,7370,2
|
|
20240219,094000,45209000,7320,7360,7360,7320,55
|
|
20240219,093900,44804400,7360,7360,7360,7360,99
|
|
20240219,093800,44075760,7320,7360,7360,7310,1528
|
|
20240219,093700,32899680,7370,7330,7370,7330,189
|
|
20240219,093600,31509390,7330,7330,7330,7330,19
|
|
20240219,093500,31370120,7330,7330,7330,7330,0
|
|
20240219,093400,31370120,7330,7330,7330,7330,0
|
|
20240219,093300,31370120,7330,7330,7330,7330,11
|
|
20240219,093200,31289490,7340,7350,7350,7340,8
|
|
20240219,093100,31230740,7350,7360,7360,7350,100
|
|
20240219,093000,30495520,7360,7360,7360,7360,28
|
|
20240219,092900,30289440,7360,7380,7380,7360,740
|
|
20240219,092800,24842370,7400,7400,7400,7400,50
|
|
20240219,092700,24472370,7400,7400,7400,7400,12
|
|
20240219,092600,24383570,7400,7380,7400,7380,11
|
|
20240219,092500,24302370,7380,7380,7380,7380,10
|
|
20240219,092400,24228570,7360,7360,7360,7360,272
|
|
20240219,092300,22226650,7360,7360,7360,7360,0
|
|
20240219,092200,22226650,7360,7360,7360,7360,53
|
|
20240219,092100,21836570,7360,7360,7360,7360,0
|
|
20240219,092000,21836570,7360,7360,7360,7360,0
|
|
20240219,091900,21836570,7360,7370,7370,7360,7
|
|
20240219,091800,21785020,7400,7400,7400,7400,0
|
|
20240219,091700,21785020,7400,7400,7400,7400,0
|
|
20240219,091600,21785020,7400,7400,7400,7400,0
|
|
20240219,091500,21785020,7400,7350,7400,7350,13
|
|
20240219,091400,21689220,7350,7350,7350,7350,18
|
|
20240219,091300,21556920,7390,7390,7390,7390,51
|
|
20240219,091200,21180030,7380,7380,7380,7380,0
|
|
20240219,091100,21180030,7380,7380,7380,7380,100
|
|
20240219,091000,20442030,7300,7300,7300,7300,500
|
|
20240219,090900,16792030,7300,7310,7310,7300,155
|
|
20240219,090800,15659530,7310,7330,7330,7310,1100
|
|
20240219,090700,7614810,7330,7380,7380,7330,372
|
|
20240219,090600,4875220,7380,7380,7380,7380,0
|
|
20240219,090500,4875220,7380,7380,7380,7380,7
|
|
20240219,090400,4823560,7380,7380,7380,7380,27
|
|
20240219,090300,4624300,7370,7370,7370,7370,3
|
|
20240219,090200,4602190,7380,7380,7380,7380,1
|
|
20240219,090100,4594810,7310,7310,7310,7310,460
|
|
20240219,090000,1232210,7370,7380,7380,7370,167
|