579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183600,504491340,10290,10290,10290,10290,935
|
|
20240219,183500,504491340,10290,10290,10290,10290,0
|
|
20240219,183400,504491340,10290,10290,10290,10290,0
|
|
20240219,183300,504491340,10290,10290,10290,10290,0
|
|
20240219,183200,504491340,10290,10290,10290,10290,0
|
|
20240219,183100,504491340,10290,10290,10290,10290,0
|
|
20240219,183000,504491340,10290,10290,10290,10290,0
|
|
20240219,182900,504491340,10290,10290,10290,10290,0
|
|
20240219,182800,504491340,10290,10290,10290,10290,0
|
|
20240219,182700,504491340,10290,10290,10290,10290,0
|
|
20240219,182600,504491340,10290,10290,10290,10290,0
|
|
20240219,182500,504491340,10290,10290,10290,10290,0
|
|
20240219,182400,504491340,10290,10290,10290,10290,0
|
|
20240219,182300,504491340,10290,10290,10290,10290,0
|
|
20240219,182200,504491340,10290,10290,10290,10290,0
|
|
20240219,182100,504491340,10290,10290,10290,10290,0
|
|
20240219,182000,504491340,10290,10290,10290,10290,0
|
|
20240219,181900,504491340,10290,10290,10290,10290,0
|
|
20240219,181800,504491340,10290,10290,10290,10290,0
|
|
20240219,181700,504491340,10290,10290,10290,10290,0
|
|
20240219,181600,504491340,10290,10290,10290,10290,0
|
|
20240219,181500,504491340,10290,10290,10290,10290,0
|
|
20240219,181400,504491340,10290,10290,10290,10290,0
|
|
20240219,181300,504491340,10290,10290,10290,10290,0
|
|
20240219,181200,504491340,10290,10290,10290,10290,0
|
|
20240219,181100,504491340,10290,10290,10290,10290,0
|
|
20240219,181000,504491340,10290,10290,10290,10290,0
|
|
20240219,180900,504491340,10290,10290,10290,10290,0
|
|
20240219,180800,504491340,10290,10290,10290,10290,0
|
|
20240219,180700,504491340,10290,10290,10290,10290,0
|
|
20240219,180600,504491340,10290,10290,10290,10290,935
|
|
20240219,180500,504491340,10290,10290,10290,10290,0
|
|
20240219,180400,504491340,10290,10290,10290,10290,0
|
|
20240219,180300,504491340,10290,10290,10290,10290,0
|
|
20240219,180200,504491340,10290,10290,10290,10290,0
|
|
20240219,180100,504491340,10290,10290,10290,10290,0
|
|
20240219,180000,504491340,10290,10290,10290,10290,0
|
|
20240219,175900,504491340,10290,10290,10290,10290,0
|
|
20240219,175800,504491340,10290,10290,10290,10290,0
|
|
20240219,175700,504491340,10290,10290,10290,10290,0
|
|
20240219,175600,504491340,10290,10290,10290,10290,0
|
|
20240219,175500,504491340,10290,10290,10290,10290,0
|
|
20240219,175400,504491340,10290,10290,10290,10290,0
|
|
20240219,175300,504491340,10290,10290,10290,10290,0
|
|
20240219,175200,504491340,10290,10290,10290,10290,0
|
|
20240219,175100,504491340,10290,10290,10290,10290,0
|
|
20240219,175000,504491340,10290,10290,10290,10290,0
|
|
20240219,174900,504491340,10290,10290,10290,10290,0
|
|
20240219,174800,504491340,10290,10290,10290,10290,0
|
|
20240219,174700,504491340,10290,10290,10290,10290,0
|
|
20240219,174600,504491340,10290,10290,10290,10290,0
|
|
20240219,174500,504491340,10290,10290,10290,10290,0
|
|
20240219,174400,504491340,10290,10290,10290,10290,0
|
|
20240219,174300,504491340,10290,10290,10290,10290,0
|
|
20240219,174200,504491340,10290,10290,10290,10290,0
|
|
20240219,174100,504491340,10290,10290,10290,10290,0
|
|
20240219,174000,504491340,10290,10290,10290,10290,0
|
|
20240219,173900,504491340,10290,10290,10290,10290,0
|
|
20240219,173800,504491340,10290,10290,10290,10290,0
|
|
20240219,173700,504491340,10290,10290,10290,10290,0
|
|
20240219,173600,504491340,10290,10290,10290,10290,935
|
|
20240219,173500,504491340,10290,10290,10290,10290,0
|
|
20240219,173400,504491340,10290,10290,10290,10290,0
|
|
20240219,173300,504491340,10290,10290,10290,10290,0
|
|
20240219,173200,504491340,10290,10290,10290,10290,0
|
|
20240219,173100,504491340,10290,10290,10290,10290,0
|
|
20240219,173000,504491340,10290,10290,10290,10290,0
|
|
20240219,172900,504491340,10290,10290,10290,10290,0
|
|
20240219,172800,504491340,10290,10290,10290,10290,0
|
|
20240219,172700,504491340,10290,10290,10290,10290,0
|
|
20240219,172600,504491340,10290,10290,10290,10290,0
|
|
20240219,172500,504491340,10290,10290,10290,10290,0
|
|
20240219,172400,504491340,10290,10290,10290,10290,0
|
|
20240219,172300,504491340,10290,10290,10290,10290,0
|
|
20240219,172200,504491340,10290,10290,10290,10290,0
|
|
20240219,172100,504491340,10290,10290,10290,10290,0
|
|
20240219,172000,504491340,10290,10290,10290,10290,0
|
|
20240219,171900,504491340,10290,10290,10290,10290,0
|
|
20240219,171800,504491340,10290,10290,10290,10290,0
|
|
20240219,171700,504491340,10290,10290,10290,10290,0
|
|
20240219,171600,504491340,10290,10290,10290,10290,0
|
|
20240219,171500,504491340,10290,10290,10290,10290,0
|
|
20240219,171400,504491340,10290,10290,10290,10290,0
|
|
20240219,171300,504491340,10290,10290,10290,10290,0
|
|
20240219,171200,504491340,10290,10290,10290,10290,0
|
|
20240219,171100,504491340,10290,10290,10290,10290,0
|
|
20240219,171000,504491340,10290,10290,10290,10290,0
|
|
20240219,170900,504491340,10290,10290,10290,10290,0
|
|
20240219,170800,504491340,10290,10290,10290,10290,0
|
|
20240219,170700,504491340,10290,10290,10290,10290,0
|
|
20240219,170600,504491340,10290,10290,10290,10290,935
|
|
20240219,170500,504491340,10290,10290,10290,10290,0
|
|
20240219,170400,504491340,10290,10290,10290,10290,0
|
|
20240219,170300,504491340,10290,10290,10290,10290,0
|
|
20240219,170200,504491340,10290,10290,10290,10290,0
|
|
20240219,170100,504491340,10290,10290,10290,10290,0
|
|
20240219,170000,504491340,10290,10290,10290,10290,0
|
|
20240219,165900,504491340,10290,10290,10290,10290,0
|
|
20240219,165800,504491340,10290,10290,10290,10290,0
|
|
20240219,165700,504491340,10290,10290,10290,10290,0
|
|
20240219,165600,504491340,10290,10290,10290,10290,0
|
|
20240219,165500,504491340,10290,10290,10290,10290,0
|
|
20240219,165400,504491340,10290,10290,10290,10290,0
|
|
20240219,165300,504491340,10290,10290,10290,10290,0
|
|
20240219,165200,504491340,10290,10290,10290,10290,0
|
|
20240219,165100,504491340,10290,10290,10290,10290,0
|
|
20240219,165000,504491340,10290,10290,10290,10290,0
|
|
20240219,164900,504491340,10290,10290,10290,10290,0
|
|
20240219,164800,504491340,10290,10290,10290,10290,0
|
|
20240219,164700,504491340,10290,10290,10290,10290,0
|
|
20240219,164600,504491340,10290,10290,10290,10290,0
|
|
20240219,164500,504491340,10290,10290,10290,10290,0
|
|
20240219,164400,504491340,10290,10290,10290,10290,0
|
|
20240219,164300,504491340,10290,10290,10290,10290,0
|
|
20240219,164200,504491340,10290,10290,10290,10290,0
|
|
20240219,164100,504491340,10290,10290,10290,10290,0
|
|
20240219,164000,504491340,10290,10290,10290,10290,0
|
|
20240219,163900,504491340,10290,10290,10290,10290,0
|
|
20240219,163800,504491340,10290,10290,10290,10290,0
|
|
20240219,163700,504491340,10290,10290,10290,10290,0
|
|
20240219,163600,504491340,10290,10290,10290,10290,935
|
|
20240219,163500,504491340,10290,10290,10290,10290,0
|
|
20240219,163400,504491340,10290,10290,10290,10290,0
|
|
20240219,163300,504491340,10290,10290,10290,10290,0
|
|
20240219,163200,504491340,10290,10290,10290,10290,0
|
|
20240219,163100,504491340,10290,10290,10290,10290,0
|
|
20240219,163000,504491340,10290,10290,10290,10290,0
|
|
20240219,162900,504491340,10290,10290,10290,10290,0
|
|
20240219,162800,504491340,10290,10290,10290,10290,0
|
|
20240219,162700,504491340,10290,10290,10290,10290,0
|
|
20240219,162600,504491340,10290,10290,10290,10290,0
|
|
20240219,162500,504491340,10290,10290,10290,10290,0
|
|
20240219,162400,504491340,10290,10290,10290,10290,0
|
|
20240219,162300,504491340,10290,10290,10290,10290,0
|
|
20240219,162200,504491340,10290,10290,10290,10290,0
|
|
20240219,162100,504491340,10290,10290,10290,10290,0
|
|
20240219,162000,504491340,10290,10290,10290,10290,0
|
|
20240219,161900,504491340,10290,10290,10290,10290,0
|
|
20240219,161800,504491340,10290,10290,10290,10290,0
|
|
20240219,161700,504491340,10290,10290,10290,10290,0
|
|
20240219,161600,504491340,10290,10290,10290,10290,0
|
|
20240219,161500,504491340,10290,10290,10290,10290,0
|
|
20240219,161400,504491340,10290,10290,10290,10290,0
|
|
20240219,161300,504491340,10290,10290,10290,10290,0
|
|
20240219,161200,504491340,10290,10290,10290,10290,0
|
|
20240219,161100,504491340,10290,10290,10290,10290,0
|
|
20240219,161000,504491340,10290,10290,10290,10290,0
|
|
20240219,160900,504491340,10290,10290,10290,10290,0
|
|
20240219,160800,504491340,10290,10290,10290,10290,0
|
|
20240219,160700,504491340,10290,10290,10290,10290,0
|
|
20240219,160600,504491340,10290,10290,10290,10290,935
|
|
20240219,160500,504491340,10290,10290,10290,10290,0
|
|
20240219,160400,504491340,10290,10290,10290,10290,0
|
|
20240219,160300,504491340,10290,10290,10290,10290,0
|
|
20240219,160200,504491340,10290,10290,10290,10290,0
|
|
20240219,160100,504491340,10290,10290,10290,10290,0
|
|
20240219,160000,504491340,10290,10290,10290,10290,0
|
|
20240219,155900,504491340,10290,10290,10290,10290,0
|
|
20240219,155800,504491340,10290,10290,10290,10290,0
|
|
20240219,155700,504491340,10290,10290,10290,10290,0
|
|
20240219,155600,504491340,10290,10290,10290,10290,0
|
|
20240219,155500,504491340,10290,10290,10290,10290,0
|
|
20240219,155400,504491340,10290,10290,10290,10290,0
|
|
20240219,155300,504491340,10290,10290,10290,10290,0
|
|
20240219,155200,504491340,10290,10290,10290,10290,0
|
|
20240219,155100,504491340,10290,10290,10290,10290,0
|
|
20240219,155000,504491340,10290,10290,10290,10290,0
|
|
20240219,154900,504491340,10290,10290,10290,10290,0
|
|
20240219,154800,504491340,10290,10290,10290,10290,0
|
|
20240219,154700,504491340,10290,10290,10290,10290,0
|
|
20240219,154600,504491340,10290,10290,10290,10290,0
|
|
20240219,154500,504491340,10290,10290,10290,10290,0
|
|
20240219,154400,504491340,10290,10290,10290,10290,0
|
|
20240219,154300,504491340,10290,10290,10290,10290,0
|
|
20240219,154200,504491340,10290,10290,10290,10290,0
|
|
20240219,154100,504491340,10290,10290,10290,10290,0
|
|
20240219,154000,504491340,10290,10290,10290,10290,0
|
|
20240219,153900,504491340,10290,10290,10290,10290,0
|
|
20240219,153800,504491340,10290,10290,10290,10290,0
|
|
20240219,153700,504491340,10290,10290,10290,10290,0
|
|
20240219,153600,504491340,10290,10290,10290,10290,935
|
|
20240219,153500,504491340,10290,10290,10290,10290,0
|
|
20240219,153400,504491340,10290,10290,10290,10290,0
|
|
20240219,153300,504491340,10290,10290,10290,10290,0
|
|
20240219,153200,504491340,10290,10290,10290,10290,0
|
|
20240219,153100,504491340,10290,10290,10290,10290,0
|
|
20240219,153000,504491340,10290,10290,10290,10290,935
|
|
20240219,152900,494870190,10310,10310,10310,10310,0
|
|
20240219,152800,494870190,10310,10310,10310,10310,0
|
|
20240219,152700,494870190,10310,10310,10310,10310,0
|
|
20240219,152600,494870190,10310,10310,10310,10310,0
|
|
20240219,152500,494870190,10310,10310,10310,10310,0
|
|
20240219,152400,494870190,10310,10310,10310,10310,0
|
|
20240219,152300,494870190,10310,10310,10310,10310,0
|
|
20240219,152200,494870190,10310,10310,10310,10310,0
|
|
20240219,152100,494870190,10310,10310,10310,10310,0
|
|
20240219,152000,494870190,10310,10310,10310,10310,0
|
|
20240219,151900,494870190,10310,10310,10310,10310,0
|
|
20240219,151800,494870190,10310,10310,10310,10300,21
|
|
20240219,151700,494653700,10310,10310,10310,10310,0
|
|
20240219,151600,494653700,10310,10310,10310,10310,0
|
|
20240219,151500,494653700,10310,10310,10310,10310,35
|
|
20240219,151400,494292850,10310,10310,10310,10310,9
|
|
20240219,151300,494200060,10310,10310,10310,10310,2
|
|
20240219,151200,494179440,10310,10310,10310,10310,0
|
|
20240219,151100,494179440,10310,10310,10310,10310,2
|
|
20240219,151000,494158820,10310,10310,10310,10310,1
|
|
20240219,150900,494148510,10300,10300,10300,10300,75
|
|
20240219,150800,493376010,10310,10310,10310,10310,0
|
|
20240219,150700,493376010,10310,10310,10310,10310,20
|
|
20240219,150600,493169810,10310,10300,10310,10300,21
|
|
20240219,150500,492953310,10300,10300,10300,10300,3
|
|
20240219,150400,492922410,10300,10300,10300,10300,6
|
|
20240219,150300,492860610,10300,10300,10300,10300,0
|
|
20240219,150200,492860610,10300,10300,10300,10300,124
|
|
20240219,150100,491583410,10280,10290,10290,10280,98
|
|
20240219,150000,490575090,10290,10290,10290,10290,51
|
|
20240219,145900,490050300,10290,10290,10290,10290,97
|
|
20240219,145800,489052170,10290,10290,10290,10290,102
|
|
20240219,145700,488002590,10300,10300,10300,10300,0
|
|
20240219,145600,488002590,10300,10300,10300,10300,0
|
|
20240219,145500,488002590,10300,10300,10300,10300,101
|
|
20240219,145400,486962290,10300,10300,10300,10300,50
|
|
20240219,145300,486447290,10300,10310,10310,10300,11
|
|
20240219,145200,486333980,10300,10300,10300,10300,10
|
|
20240219,145100,486230980,10310,10300,10310,10300,105
|
|
20240219,145000,485148440,10290,10290,10290,10290,2
|
|
20240219,144900,485127860,10290,10290,10290,10290,0
|
|
20240219,144800,485127860,10290,10290,10290,10290,100
|
|
20240219,144700,484098860,10290,10300,10310,10290,1836
|
|
20240219,144600,465200040,10310,10310,10310,10310,72
|
|
20240219,144500,464457720,10310,10310,10310,10310,32
|
|
20240219,144400,464127800,10310,10310,10310,10310,60
|
|
20240219,144300,463509200,10300,10300,10300,10300,0
|
|
20240219,144200,463509200,10300,10310,10310,10300,400
|
|
20240219,144100,459386200,10310,10310,10310,10310,16
|
|
20240219,144000,459221240,10300,10300,10300,10300,0
|
|
20240219,143900,459221240,10300,10300,10300,10300,1
|
|
20240219,143800,459210940,10300,10290,10300,10290,626
|
|
20240219,143700,452766710,10290,10290,10290,10290,0
|
|
20240219,143600,452766710,10290,10290,10290,10290,0
|
|
20240219,143500,452766710,10290,10290,10290,10290,6
|
|
20240219,143400,452704970,10290,10290,10290,10290,0
|
|
20240219,143300,452704970,10290,10290,10290,10290,0
|
|
20240219,143200,452704970,10290,10290,10290,10290,1100
|
|
20240219,143100,441385970,10290,10290,10290,10290,201
|
|
20240219,143000,439317680,10290,10290,10290,10290,112
|
|
20240219,142900,438165200,10300,10300,10300,10300,9
|
|
20240219,142800,438072500,10300,10300,10300,10300,284
|
|
20240219,142700,435147300,10300,10300,10300,10300,550
|
|
20240219,142600,429482300,10300,10300,10300,10300,0
|
|
20240219,142500,429482300,10300,10300,10300,10300,0
|
|
20240219,142400,429482300,10300,10300,10300,10300,160
|
|
20240219,142300,427834300,10300,10300,10300,10300,8
|
|
20240219,142200,427751900,10310,10310,10310,10310,0
|
|
20240219,142100,427751900,10310,10310,10310,10310,10
|
|
20240219,142000,427648800,10300,10300,10300,10300,0
|
|
20240219,141900,427648800,10300,10290,10300,10290,59
|
|
20240219,141800,427041190,10300,10300,10300,10300,0
|
|
20240219,141700,427041190,10300,10300,10300,10300,8
|
|
20240219,141600,426958790,10300,10300,10300,10300,374
|
|
20240219,141500,423106590,10300,10300,10300,10300,0
|
|
20240219,141400,423106590,10300,10300,10300,10300,5
|
|
20240219,141300,423055090,10300,10300,10300,10300,0
|
|
20240219,141200,423055090,10300,10300,10300,10300,0
|
|
20240219,141100,423055090,10300,10300,10300,10300,0
|
|
20240219,141000,423055090,10300,10300,10300,10300,0
|
|
20240219,140900,423055090,10300,10300,10300,10300,46
|
|
20240219,140800,422581290,10300,10300,10300,10300,0
|
|
20240219,140700,422581290,10300,10300,10300,10300,120
|
|
20240219,140600,421345290,10310,10310,10310,10310,0
|
|
20240219,140500,421345290,10310,10310,10310,10310,0
|
|
20240219,140400,421345290,10310,10300,10310,10300,115
|
|
20240219,140300,420160740,10300,10300,10300,10300,32
|
|
20240219,140200,419831140,10300,10300,10300,10300,0
|
|
20240219,140100,419831140,10300,10300,10300,10300,0
|
|
20240219,140000,419831140,10300,10310,10310,10300,28
|
|
20240219,135900,419542660,10310,10310,10310,10310,22
|
|
20240219,135800,419315840,10310,10320,10320,10310,104
|
|
20240219,135700,418242840,10320,10320,10320,10320,58
|
|
20240219,135600,417644280,10320,10320,10320,10320,5
|
|
20240219,135500,417592680,10320,10320,10320,10320,1
|
|
20240219,135400,417582360,10310,10310,10310,10310,0
|
|
20240219,135300,417582360,10310,10310,10310,10310,0
|
|
20240219,135200,417582360,10310,10310,10310,10310,0
|
|
20240219,135100,417582360,10310,10310,10310,10310,0
|
|
20240219,135000,417582360,10310,10310,10310,10310,0
|
|
20240219,134900,417582360,10310,10310,10330,10310,18
|
|
20240219,134800,417396580,10330,10330,10330,10330,20
|
|
20240219,134700,417189980,10320,10320,10320,10320,0
|
|
20240219,134600,417189980,10320,10320,10320,10320,5
|
|
20240219,134500,417138380,10320,10320,10320,10320,0
|
|
20240219,134400,417138380,10320,10320,10320,10320,0
|
|
20240219,134300,417138380,10320,10320,10320,10320,0
|
|
20240219,134200,417138380,10320,10320,10320,10320,0
|
|
20240219,134100,417138380,10320,10310,10320,10310,48
|
|
20240219,134000,416643110,10310,10310,10310,10310,0
|
|
20240219,133900,416643110,10310,10320,10320,10310,10
|
|
20240219,133800,416539960,10330,10330,10330,10330,12
|
|
20240219,133700,416416000,10330,10330,10330,10330,97
|
|
20240219,133600,415413990,10310,10330,10330,10310,99
|
|
20240219,133500,414391360,10310,10310,10310,10310,0
|
|
20240219,133400,414391360,10310,10320,10320,10310,1073
|
|
20240219,133300,403327730,10310,10310,10310,10310,0
|
|
20240219,133200,403327730,10310,10310,10310,10310,150
|
|
20240219,133100,401781230,10330,10310,10330,10310,693
|
|
20240219,133000,394622640,10320,10320,10320,10320,0
|
|
20240219,132900,394622640,10320,10320,10320,10320,184
|
|
20240219,132800,392723760,10320,10320,10320,10320,139
|
|
20240219,132700,391289280,10320,10310,10320,10310,61
|
|
20240219,132600,390660260,10320,10320,10320,10320,8
|
|
20240219,132500,390577700,10320,10320,10320,10320,160
|
|
20240219,132400,388926500,10310,10310,10310,10310,0
|
|
20240219,132300,388926500,10310,10310,10310,10310,0
|
|
20240219,132200,388926500,10310,10310,10310,10310,0
|
|
20240219,132100,388926500,10310,10310,10310,10310,30
|
|
20240219,132000,388617200,10310,10310,10310,10310,0
|
|
20240219,131900,388617200,10310,10310,10310,10310,66
|
|
20240219,131800,387936740,10320,10330,10330,10320,314
|
|
20240219,131700,384696060,10320,10320,10320,10320,0
|
|
20240219,131600,384696060,10320,10320,10320,10320,40
|
|
20240219,131500,384283260,10320,10320,10320,10320,387
|
|
20240219,131400,380289420,10320,10320,10320,10320,22
|
|
20240219,131300,380062380,10320,10320,10320,10320,30
|
|
20240219,131200,379752780,10320,10330,10330,10320,101
|
|
20240219,131100,378709460,10330,10330,10330,10330,0
|
|
20240219,131000,378709460,10330,10330,10330,10330,19
|
|
20240219,130900,378513190,10330,10330,10330,10330,50
|
|
20240219,130800,377996690,10330,10330,10330,10330,0
|
|
20240219,130700,377996690,10330,10330,10330,10310,197
|
|
20240219,130600,375961720,10330,10330,10330,10330,0
|
|
20240219,130500,375961720,10330,10330,10330,10330,18
|
|
20240219,130400,375775780,10330,10330,10330,10330,125
|
|
20240219,130300,374484530,10330,10310,10330,10310,10
|
|
20240219,130200,374381410,10310,10330,10330,10310,21
|
|
20240219,130100,374164880,10300,10300,10300,10300,0
|
|
20240219,130000,374164880,10300,10320,10320,10300,98
|
|
20240219,125900,373155400,10320,10310,10320,10310,227
|
|
20240219,125800,370813160,10290,10290,10290,10290,0
|
|
20240219,125700,370813160,10290,10300,10300,10290,200
|
|
20240219,125600,368754290,10300,10300,10300,10300,0
|
|
20240219,125500,368754290,10300,10320,10320,10300,247
|
|
20240219,125400,366208250,10320,10320,10320,10320,150
|
|
20240219,125300,364660250,10320,10320,10320,10320,0
|
|
20240219,125200,364660250,10320,10320,10320,10320,0
|
|
20240219,125100,364660250,10320,10320,10320,10320,0
|
|
20240219,125000,364660250,10320,10320,10320,10320,1
|
|
20240219,124900,364649930,10310,10310,10310,10310,110
|
|
20240219,124800,363515830,10310,10310,10310,10310,40
|
|
20240219,124700,363103430,10310,10310,10310,10310,0
|
|
20240219,124600,363103430,10310,10310,10310,10310,562
|
|
20240219,124500,357309210,10320,10320,10320,10320,8
|
|
20240219,124400,357226650,10310,10310,10310,10310,42
|
|
20240219,124300,356793630,10310,10310,10310,10310,1
|
|
20240219,124200,356783320,10310,10310,10310,10310,0
|
|
20240219,124100,356783320,10310,10310,10310,10310,50
|
|
20240219,124000,356267820,10310,10310,10310,10310,110
|
|
20240219,123900,355133720,10320,10310,10320,10310,111
|
|
20240219,123800,353988300,10320,10310,10320,10310,404
|
|
20240219,123700,349823020,10320,10320,10320,10320,0
|
|
20240219,123600,349823020,10320,10320,10320,10320,0
|
|
20240219,123500,349823020,10320,10320,10320,10320,100
|
|
20240219,123400,348791020,10320,10320,10320,10320,37
|
|
20240219,123300,348409180,10310,10310,10310,10310,28
|
|
20240219,123200,348120500,10310,10310,10310,10310,150
|
|
20240219,123100,346574000,10320,10320,10320,10320,0
|
|
20240219,123000,346574000,10320,10320,10320,10320,0
|
|
20240219,122900,346574000,10320,10300,10320,10300,389
|
|
20240219,122800,342563530,10290,10290,10290,10290,0
|
|
20240219,122700,342563530,10290,10290,10290,10290,5
|
|
20240219,122600,342512080,10310,10290,10310,10290,1136
|
|
20240219,122500,330821020,10290,10280,10290,10280,16
|
|
20240219,122400,330656510,10280,10280,10280,10280,9
|
|
20240219,122300,330563990,10280,10280,10280,10280,0
|
|
20240219,122200,330563990,10280,10280,10280,10280,10
|
|
20240219,122100,330461190,10280,10280,10280,10280,0
|
|
20240219,122000,330461190,10280,10280,10280,10280,0
|
|
20240219,121900,330461190,10280,10280,10280,10280,0
|
|
20240219,121800,330461190,10280,10280,10280,10280,0
|
|
20240219,121700,330461190,10280,10280,10280,10280,0
|
|
20240219,121600,330461190,10280,10280,10280,10280,0
|
|
20240219,121500,330461190,10280,10280,10280,10280,7
|
|
20240219,121400,330389230,10280,10290,10290,10280,3
|
|
20240219,121300,330358380,10290,10290,10290,10290,0
|
|
20240219,121200,330358380,10290,10290,10290,10290,0
|
|
20240219,121100,330358380,10290,10290,10290,10290,0
|
|
20240219,121000,330358380,10290,10290,10290,10290,1
|
|
20240219,120900,330348090,10290,10270,10290,10270,54
|
|
20240219,120800,329792960,10270,10270,10270,10270,0
|
|
20240219,120700,329792960,10270,10270,10270,10270,2
|
|
20240219,120600,329772420,10270,10270,10270,10270,0
|
|
20240219,120500,329772420,10270,10300,10300,10270,8
|
|
20240219,120400,329690150,10300,10300,10300,10300,0
|
|
20240219,120300,329690150,10300,10300,10300,10300,0
|
|
20240219,120200,329690150,10300,10300,10300,10300,0
|
|
20240219,120100,329690150,10300,10300,10300,10300,0
|
|
20240219,120000,329690150,10300,10300,10300,10300,0
|
|
20240219,115900,329690150,10300,10300,10300,10300,1
|
|
20240219,115800,329679850,10300,10300,10300,10300,0
|
|
20240219,115700,329679850,10300,10290,10300,10280,292
|
|
20240219,115600,326677730,10290,10290,10290,10290,0
|
|
20240219,115500,326677730,10290,10290,10290,10290,1
|
|
20240219,115400,326667440,10300,10300,10300,10300,0
|
|
20240219,115300,326667440,10300,10300,10300,10300,50
|
|
20240219,115200,326152440,10300,10300,10300,10300,1
|
|
20240219,115100,326142140,10300,10300,10300,10300,51
|
|
20240219,115000,325616840,10290,10290,10290,10290,0
|
|
20240219,114900,325616840,10290,10290,10290,10290,20
|
|
20240219,114800,325411040,10290,10290,10290,10290,0
|
|
20240219,114700,325411040,10290,10290,10290,10290,0
|
|
20240219,114600,325411040,10290,10290,10290,10290,9
|
|
20240219,114500,325318430,10300,10300,10300,10300,190
|
|
20240219,114400,323361430,10300,10300,10300,10300,0
|
|
20240219,114300,323361430,10300,10300,10300,10300,0
|
|
20240219,114200,323361430,10300,10310,10310,10300,17
|
|
20240219,114100,323186250,10300,10300,10300,10300,0
|
|
20240219,114000,323186250,10300,10300,10300,10300,0
|
|
20240219,113900,323186250,10300,10300,10300,10300,0
|
|
20240219,113800,323186250,10300,10300,10300,10300,379
|
|
20240219,113700,319282550,10300,10300,10300,10300,100
|
|
20240219,113600,318252550,10310,10310,10310,10310,11
|
|
20240219,113500,318139140,10310,10310,10310,10310,0
|
|
20240219,113400,318139140,10310,10310,10310,10310,11
|
|
20240219,113300,318025730,10300,10300,10300,10300,0
|
|
20240219,113200,318025730,10300,10300,10300,10300,0
|
|
20240219,113100,318025730,10300,10300,10300,10300,125
|
|
20240219,113000,316738230,10310,10310,10310,10310,11
|
|
20240219,112900,316624820,10310,10310,10310,10310,0
|
|
20240219,112800,316624820,10310,10310,10310,10310,0
|
|
20240219,112700,316624820,10310,10310,10310,10310,0
|
|
20240219,112600,316624820,10310,10310,10310,10310,0
|
|
20240219,112500,316624820,10310,10310,10310,10310,50
|
|
20240219,112400,316109320,10300,10300,10300,10300,0
|
|
20240219,112300,316109320,10300,10300,10300,10300,0
|
|
20240219,112200,316109320,10300,10300,10300,10300,10
|
|
20240219,112100,316006320,10310,10310,10310,10310,221
|
|
20240219,112000,313727810,10310,10310,10310,10310,0
|
|
20240219,111900,313727810,10310,10310,10310,10310,0
|
|
20240219,111800,313727810,10310,10310,10310,10300,131
|
|
20240219,111700,312377410,10310,10310,10310,10310,0
|
|
20240219,111600,312377410,10310,10310,10310,10310,0
|
|
20240219,111500,312377410,10310,10310,10310,10310,49
|
|
20240219,111400,311872220,10310,10310,10310,10310,0
|
|
20240219,111300,311872220,10310,10310,10310,10310,1
|
|
20240219,111200,311861910,10300,10320,10320,10300,363
|
|
20240219,111100,308118540,10320,10320,10320,10320,15
|
|
20240219,111000,307963740,10310,10310,10310,10310,442
|
|
20240219,110900,303406720,10310,10310,10310,10310,52
|
|
20240219,110800,302870600,10310,10310,10310,10310,9
|
|
20240219,110700,302777810,10320,10320,10320,10320,311
|
|
20240219,110600,299568290,10320,10330,10330,10320,101
|
|
20240219,110500,298525960,10330,10330,10330,10330,6
|
|
20240219,110400,298463980,10330,10330,10330,10330,510
|
|
20240219,110300,293195680,10330,10320,10330,10320,215
|
|
20240219,110200,290976780,10320,10320,10320,10320,18
|
|
20240219,110100,290791020,10320,10330,10330,10320,409
|
|
20240219,110000,286568050,10330,10330,10330,10330,0
|
|
20240219,105900,286568050,10330,10330,10330,10330,1000
|
|
20240219,105800,276238050,10320,10320,10320,10320,1
|
|
20240219,105700,276227730,10320,10320,10320,10320,6
|
|
20240219,105600,276165810,10310,10320,10320,10310,256
|
|
20240219,105500,273523970,10320,10320,10320,10320,31
|
|
20240219,105400,273204050,10320,10320,10320,10320,10
|
|
20240219,105300,273100850,10320,10320,10320,10320,8
|
|
20240219,105200,273018290,10320,10320,10320,10320,62
|
|
20240219,105100,272378450,10320,10320,10320,10320,50
|
|
20240219,105000,271862450,10320,10320,10320,10320,0
|
|
20240219,104900,271862450,10320,10320,10320,10320,0
|
|
20240219,104800,271862450,10320,10310,10320,10310,501
|
|
20240219,104700,266696240,10310,10310,10310,10310,9
|
|
20240219,104600,266603450,10310,10310,10310,10310,102
|
|
20240219,104500,265551830,10310,10310,10310,10310,96
|
|
20240219,104400,264562070,10310,10310,10310,10310,0
|
|
20240219,104300,264562070,10310,10310,10310,10310,0
|
|
20240219,104200,264562070,10310,10310,10310,10310,1
|
|
20240219,104100,264551760,10310,10310,10310,10310,0
|
|
20240219,104000,264551760,10310,10310,10310,10310,0
|
|
20240219,103900,264551760,10310,10310,10310,10310,8
|
|
20240219,103800,264469280,10300,10310,10310,10300,27
|
|
20240219,103700,264191080,10300,10300,10300,10300,11
|
|
20240219,103600,264077780,10300,10300,10300,10300,50
|
|
20240219,103500,263562780,10300,10310,10310,10300,63
|
|
20240219,103400,262913750,10310,10310,10310,10310,0
|
|
20240219,103300,262913750,10310,10310,10310,10310,98
|
|
20240219,103200,261903370,10310,10300,10310,10300,481
|
|
20240219,103100,256948990,10300,10300,10300,10300,1000
|
|
20240219,103000,246648990,10300,10300,10300,10300,40
|
|
20240219,102900,246236990,10300,10280,10300,10280,530
|
|
20240219,102800,240783990,10280,10280,10280,10280,0
|
|
20240219,102700,240783990,10280,10280,10280,10280,0
|
|
20240219,102600,240783990,10280,10280,10280,10280,87
|
|
20240219,102500,239889630,10280,10280,10280,10280,10
|
|
20240219,102400,239786830,10280,10280,10280,10280,0
|
|
20240219,102300,239786830,10280,10280,10280,10280,212
|
|
20240219,102200,237607470,10290,10290,10290,10290,96
|
|
20240219,102100,236619630,10290,10290,10290,10290,0
|
|
20240219,102000,236619630,10290,10290,10290,10290,886
|
|
20240219,101900,227502690,10290,10290,10290,10290,0
|
|
20240219,101800,227502690,10290,10290,10290,10290,35
|
|
20240219,101700,227142540,10290,10290,10290,10290,262
|
|
20240219,101600,224446560,10290,10300,10300,10290,938
|
|
20240219,101500,214791450,10300,10300,10310,10300,86
|
|
20240219,101400,213905570,10310,10310,10310,10310,0
|
|
20240219,101300,213905570,10310,10310,10310,10310,10
|
|
20240219,101200,213802470,10310,10300,10310,10300,16
|
|
20240219,101100,213637660,10300,10310,10310,10300,199
|
|
20240219,101000,211587610,10310,10310,10310,10310,0
|
|
20240219,100900,211587610,10310,10310,10310,10310,13
|
|
20240219,100800,211453580,10310,10310,10310,10310,116
|
|
20240219,100700,210257620,10310,10310,10310,10310,38
|
|
20240219,100600,209865840,10310,10310,10310,10310,0
|
|
20240219,100500,209865840,10310,10310,10310,10310,43
|
|
20240219,100400,209422510,10310,10310,10310,10310,56
|
|
20240219,100300,208845150,10320,10320,10320,10320,96
|
|
20240219,100200,207854430,10310,10320,10320,10310,15
|
|
20240219,100100,207699680,10320,10320,10320,10320,9
|
|
20240219,100000,207606800,10320,10320,10320,10320,1
|
|
20240219,095900,207596480,10320,10330,10330,10320,27
|
|
20240219,095800,207317580,10340,10330,10340,10330,372
|
|
20240219,095700,203474800,10330,10330,10330,10330,0
|
|
20240219,095600,203474800,10330,10330,10330,10330,0
|
|
20240219,095500,203474800,10330,10330,10330,10330,150
|
|
20240219,095400,201925300,10330,10320,10330,10320,104
|
|
20240219,095300,200851920,10320,10320,10320,10320,8
|
|
20240219,095200,200769360,10320,10320,10320,10320,50
|
|
20240219,095100,200253360,10320,10320,10320,10310,59
|
|
20240219,095000,199644570,10330,10330,10330,10320,22
|
|
20240219,094900,199417480,10330,10320,10330,10320,96
|
|
20240219,094800,198426340,10310,10310,10320,10310,17
|
|
20240219,094700,198251060,10310,10310,10310,10310,27
|
|
20240219,094600,197972690,10320,10330,10330,10320,408
|
|
20240219,094500,193761170,10330,10320,10330,10320,576
|
|
20240219,094400,187816650,10320,10320,10320,10320,260
|
|
20240219,094300,185133450,10320,10320,10320,10320,39
|
|
20240219,094200,184730970,10320,10320,10330,10320,296
|
|
20240219,094100,181673770,10320,10310,10330,10310,2107
|
|
20240219,094000,159921250,10310,10310,10310,10310,0
|
|
20240219,093900,159921250,10310,10300,10310,10300,171
|
|
20240219,093800,158158450,10300,10290,10300,10290,24
|
|
20240219,093700,157911480,10280,10280,10280,10280,3
|
|
20240219,093600,157880640,10290,10290,10290,10290,2
|
|
20240219,093500,157860060,10290,10280,10290,10280,116
|
|
20240219,093400,156667540,10280,10280,10280,10280,0
|
|
20240219,093300,156667540,10280,10270,10280,10270,48
|
|
20240219,093200,156174550,10270,10270,10270,10270,45
|
|
20240219,093100,155712400,10280,10280,10280,10280,201
|
|
20240219,093000,153646120,10290,10290,10290,10290,200
|
|
20240219,092900,151588120,10290,10280,10290,10280,9
|
|
20240219,092800,151495530,10280,10280,10280,10280,8
|
|
20240219,092700,151413290,10280,10290,10290,10280,115
|
|
20240219,092600,150230240,10290,10290,10290,10290,4
|
|
20240219,092500,150189080,10290,10290,10290,10290,0
|
|
20240219,092400,150189080,10290,10270,10290,10270,119
|
|
20240219,092300,148965900,10280,10270,10280,10270,205
|
|
20240219,092200,146860510,10270,10270,10270,10270,100
|
|
20240219,092100,145833510,10270,10270,10270,10270,55
|
|
20240219,092000,145268660,10270,10270,10270,10270,89
|
|
20240219,091900,144354630,10270,10280,10300,10270,1308
|
|
20240219,091800,130909940,10290,10290,10290,10290,145
|
|
20240219,091700,129417890,10300,10310,10320,10300,203
|
|
20240219,091600,127324480,10310,10300,10310,10300,106
|
|
20240219,091500,126232180,10330,10300,10330,10300,46
|
|
20240219,091400,125758200,10300,10340,10340,10300,709
|
|
20240219,091300,118431960,10330,10320,10330,10310,2132
|
|
20240219,091200,96426750,10310,10310,10320,10310,573
|
|
20240219,091100,90513820,10320,10290,10320,10290,3174
|
|
20240219,091000,57812090,10290,10290,10300,10290,335
|
|
20240219,090900,54364580,10290,10290,10290,10290,335
|
|
20240219,090800,50917430,10290,10290,10300,10290,589
|
|
20240219,090700,44852120,10270,10310,10320,10270,180
|
|
20240219,090600,42997380,10270,10270,10320,10270,2498
|
|
20240219,090500,17271460,10220,10220,10220,10220,30
|
|
20240219,090400,16964860,10280,10250,10280,10190,751
|
|
20240219,090300,9283900,10250,10250,10250,10240,66
|
|
20240219,090200,8607430,10210,10240,10240,10210,59
|
|
20240219,090100,8004140,10240,10220,10240,10220,470
|
|
20240219,090000,3193440,10200,10200,10200,10200,292
|