606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190300,49184420,15750,15750,15750,15750,15
|
|
20240219,190200,49184420,15750,15750,15750,15750,0
|
|
20240219,190100,49184420,15750,15750,15750,15750,0
|
|
20240219,190000,49184420,15750,15750,15750,15750,0
|
|
20240219,185900,49184420,15750,15750,15750,15750,0
|
|
20240219,185800,49184420,15750,15750,15750,15750,0
|
|
20240219,185700,49184420,15750,15750,15750,15750,0
|
|
20240219,185600,49184420,15750,15750,15750,15750,0
|
|
20240219,185500,49184420,15750,15750,15750,15750,0
|
|
20240219,185400,49184420,15750,15750,15750,15750,0
|
|
20240219,185300,49184420,15750,15750,15750,15750,0
|
|
20240219,185200,49184420,15750,15750,15750,15750,0
|
|
20240219,185100,49184420,15750,15750,15750,15750,0
|
|
20240219,185000,49184420,15750,15750,15750,15750,0
|
|
20240219,184900,49184420,15750,15750,15750,15750,0
|
|
20240219,184800,49184420,15750,15750,15750,15750,0
|
|
20240219,184700,49184420,15750,15750,15750,15750,0
|
|
20240219,184600,49184420,15750,15750,15750,15750,0
|
|
20240219,184500,49184420,15750,15750,15750,15750,0
|
|
20240219,184400,49184420,15750,15750,15750,15750,0
|
|
20240219,184300,49184420,15750,15750,15750,15750,0
|
|
20240219,184200,49184420,15750,15750,15750,15750,0
|
|
20240219,184100,49184420,15750,15750,15750,15750,0
|
|
20240219,184000,49184420,15750,15750,15750,15750,0
|
|
20240219,183900,49184420,15750,15750,15750,15750,0
|
|
20240219,183800,49184420,15750,15750,15750,15750,0
|
|
20240219,183700,49184420,15750,15750,15750,15750,0
|
|
20240219,183600,49184420,15750,15750,15750,15750,0
|
|
20240219,183500,49184420,15750,15750,15750,15750,0
|
|
20240219,183400,49184420,15750,15750,15750,15750,0
|
|
20240219,183300,49184420,15750,15750,15750,15750,15
|
|
20240219,183200,49184420,15750,15750,15750,15750,0
|
|
20240219,183100,49184420,15750,15750,15750,15750,0
|
|
20240219,183000,49184420,15750,15750,15750,15750,0
|
|
20240219,182900,49184420,15750,15750,15750,15750,0
|
|
20240219,182800,49184420,15750,15750,15750,15750,0
|
|
20240219,182700,49184420,15750,15750,15750,15750,0
|
|
20240219,182600,49184420,15750,15750,15750,15750,0
|
|
20240219,182500,49184420,15750,15750,15750,15750,0
|
|
20240219,182400,49184420,15750,15750,15750,15750,0
|
|
20240219,182300,49184420,15750,15750,15750,15750,0
|
|
20240219,182200,49184420,15750,15750,15750,15750,0
|
|
20240219,182100,49184420,15750,15750,15750,15750,0
|
|
20240219,182000,49184420,15750,15750,15750,15750,0
|
|
20240219,181900,49184420,15750,15750,15750,15750,0
|
|
20240219,181800,49184420,15750,15750,15750,15750,0
|
|
20240219,181700,49184420,15750,15750,15750,15750,0
|
|
20240219,181600,49184420,15750,15750,15750,15750,0
|
|
20240219,181500,49184420,15750,15750,15750,15750,0
|
|
20240219,181400,49184420,15750,15750,15750,15750,0
|
|
20240219,181300,49184420,15750,15750,15750,15750,0
|
|
20240219,181200,49184420,15750,15750,15750,15750,0
|
|
20240219,181100,49184420,15750,15750,15750,15750,0
|
|
20240219,181000,49184420,15750,15750,15750,15750,0
|
|
20240219,180900,49184420,15750,15750,15750,15750,0
|
|
20240219,180800,49184420,15750,15750,15750,15750,0
|
|
20240219,180700,49184420,15750,15750,15750,15750,0
|
|
20240219,180600,49184420,15750,15750,15750,15750,0
|
|
20240219,180500,49184420,15750,15750,15750,15750,0
|
|
20240219,180400,49184420,15750,15750,15750,15750,0
|
|
20240219,180300,49184420,15750,15750,15750,15750,15
|
|
20240219,180200,49184420,15750,15750,15750,15750,0
|
|
20240219,180100,49184420,15750,15750,15750,15750,0
|
|
20240219,180000,49184420,15750,15750,15750,15750,0
|
|
20240219,175900,49184420,15750,15750,15750,15750,0
|
|
20240219,175800,49184420,15750,15750,15750,15750,0
|
|
20240219,175700,49184420,15750,15750,15750,15750,0
|
|
20240219,175600,49184420,15750,15750,15750,15750,0
|
|
20240219,175500,49184420,15750,15750,15750,15750,0
|
|
20240219,175400,49184420,15750,15750,15750,15750,0
|
|
20240219,175300,49184420,15750,15750,15750,15750,0
|
|
20240219,175200,49184420,15750,15750,15750,15750,0
|
|
20240219,175100,49184420,15750,15750,15750,15750,0
|
|
20240219,175000,49184420,15750,15750,15750,15750,0
|
|
20240219,174900,49184420,15750,15750,15750,15750,0
|
|
20240219,174800,49184420,15750,15750,15750,15750,0
|
|
20240219,174700,49184420,15750,15750,15750,15750,0
|
|
20240219,174600,49184420,15750,15750,15750,15750,0
|
|
20240219,174500,49184420,15750,15750,15750,15750,0
|
|
20240219,174400,49184420,15750,15750,15750,15750,0
|
|
20240219,174300,49184420,15750,15750,15750,15750,0
|
|
20240219,174200,49184420,15750,15750,15750,15750,0
|
|
20240219,174100,49184420,15750,15750,15750,15750,0
|
|
20240219,174000,49184420,15750,15750,15750,15750,0
|
|
20240219,173900,49184420,15750,15750,15750,15750,0
|
|
20240219,173800,49184420,15750,15750,15750,15750,0
|
|
20240219,173700,49184420,15750,15750,15750,15750,0
|
|
20240219,173600,49184420,15750,15750,15750,15750,0
|
|
20240219,173500,49184420,15750,15750,15750,15750,0
|
|
20240219,173400,49184420,15750,15750,15750,15750,0
|
|
20240219,173300,49184420,15750,15750,15750,15750,15
|
|
20240219,173200,49184420,15750,15750,15750,15750,0
|
|
20240219,173100,49184420,15750,15750,15750,15750,0
|
|
20240219,173000,49184420,15750,15750,15750,15750,0
|
|
20240219,172900,49184420,15750,15750,15750,15750,0
|
|
20240219,172800,49184420,15750,15750,15750,15750,0
|
|
20240219,172700,49184420,15750,15750,15750,15750,0
|
|
20240219,172600,49184420,15750,15750,15750,15750,0
|
|
20240219,172500,49184420,15750,15750,15750,15750,0
|
|
20240219,172400,49184420,15750,15750,15750,15750,0
|
|
20240219,172300,49184420,15750,15750,15750,15750,0
|
|
20240219,172200,49184420,15750,15750,15750,15750,0
|
|
20240219,172100,49184420,15750,15750,15750,15750,0
|
|
20240219,172000,49184420,15750,15750,15750,15750,0
|
|
20240219,171900,49184420,15750,15750,15750,15750,0
|
|
20240219,171800,49184420,15750,15750,15750,15750,0
|
|
20240219,171700,49184420,15750,15750,15750,15750,0
|
|
20240219,171600,49184420,15750,15750,15750,15750,0
|
|
20240219,171500,49184420,15750,15750,15750,15750,0
|
|
20240219,171400,49184420,15750,15750,15750,15750,0
|
|
20240219,171300,49184420,15750,15750,15750,15750,0
|
|
20240219,171200,49184420,15750,15750,15750,15750,0
|
|
20240219,171100,49184420,15750,15750,15750,15750,0
|
|
20240219,171000,49184420,15750,15750,15750,15750,0
|
|
20240219,170900,49184420,15750,15750,15750,15750,0
|
|
20240219,170800,49184420,15750,15750,15750,15750,0
|
|
20240219,170700,49184420,15750,15750,15750,15750,0
|
|
20240219,170600,49184420,15750,15750,15750,15750,0
|
|
20240219,170500,49184420,15750,15750,15750,15750,0
|
|
20240219,170400,49184420,15750,15750,15750,15750,0
|
|
20240219,170300,49184420,15750,15750,15750,15750,15
|
|
20240219,170200,49184420,15750,15750,15750,15750,0
|
|
20240219,170100,49184420,15750,15750,15750,15750,0
|
|
20240219,170000,49184420,15750,15750,15750,15750,0
|
|
20240219,165900,49184420,15750,15750,15750,15750,0
|
|
20240219,165800,49184420,15750,15750,15750,15750,0
|
|
20240219,165700,49184420,15750,15750,15750,15750,0
|
|
20240219,165600,49184420,15750,15750,15750,15750,0
|
|
20240219,165500,49184420,15750,15750,15750,15750,0
|
|
20240219,165400,49184420,15750,15750,15750,15750,0
|
|
20240219,165300,49184420,15750,15750,15750,15750,0
|
|
20240219,165200,49184420,15750,15750,15750,15750,0
|
|
20240219,165100,49184420,15750,15750,15750,15750,0
|
|
20240219,165000,49184420,15750,15750,15750,15750,0
|
|
20240219,164900,49184420,15750,15750,15750,15750,0
|
|
20240219,164800,49184420,15750,15750,15750,15750,0
|
|
20240219,164700,49184420,15750,15750,15750,15750,0
|
|
20240219,164600,49184420,15750,15750,15750,15750,0
|
|
20240219,164500,49184420,15750,15750,15750,15750,0
|
|
20240219,164400,49184420,15750,15750,15750,15750,0
|
|
20240219,164300,49184420,15750,15750,15750,15750,0
|
|
20240219,164200,49184420,15750,15750,15750,15750,0
|
|
20240219,164100,49184420,15750,15750,15750,15750,0
|
|
20240219,164000,49184420,15750,15750,15750,15750,0
|
|
20240219,163900,49184420,15750,15750,15750,15750,0
|
|
20240219,163800,49184420,15750,15750,15750,15750,0
|
|
20240219,163700,49184420,15750,15750,15750,15750,0
|
|
20240219,163600,49184420,15750,15750,15750,15750,0
|
|
20240219,163500,49184420,15750,15750,15750,15750,0
|
|
20240219,163400,49184420,15750,15750,15750,15750,0
|
|
20240219,163300,49184420,15750,15750,15750,15750,15
|
|
20240219,163200,49184420,15750,15750,15750,15750,0
|
|
20240219,163100,49184420,15750,15750,15750,15750,0
|
|
20240219,163000,49184420,15750,15750,15750,15750,0
|
|
20240219,162900,49184420,15750,15750,15750,15750,0
|
|
20240219,162800,49184420,15750,15750,15750,15750,0
|
|
20240219,162700,49184420,15750,15750,15750,15750,0
|
|
20240219,162600,49184420,15750,15750,15750,15750,0
|
|
20240219,162500,49184420,15750,15750,15750,15750,0
|
|
20240219,162400,49184420,15750,15750,15750,15750,0
|
|
20240219,162300,49184420,15750,15750,15750,15750,0
|
|
20240219,162200,49184420,15750,15750,15750,15750,0
|
|
20240219,162100,49184420,15750,15750,15750,15750,0
|
|
20240219,162000,49184420,15750,15750,15750,15750,0
|
|
20240219,161900,49184420,15750,15750,15750,15750,0
|
|
20240219,161800,49184420,15750,15750,15750,15750,0
|
|
20240219,161700,49184420,15750,15750,15750,15750,0
|
|
20240219,161600,49184420,15750,15750,15750,15750,0
|
|
20240219,161500,49184420,15750,15750,15750,15750,0
|
|
20240219,161400,49184420,15750,15750,15750,15750,0
|
|
20240219,161300,49184420,15750,15750,15750,15750,0
|
|
20240219,161200,49184420,15750,15750,15750,15750,0
|
|
20240219,161100,49184420,15750,15750,15750,15750,0
|
|
20240219,161000,49184420,15750,15750,15750,15750,0
|
|
20240219,160900,49184420,15750,15750,15750,15750,0
|
|
20240219,160800,49184420,15750,15750,15750,15750,0
|
|
20240219,160700,49184420,15750,15750,15750,15750,0
|
|
20240219,160600,49184420,15750,15750,15750,15750,0
|
|
20240219,160500,49184420,15750,15750,15750,15750,0
|
|
20240219,160400,49184420,15750,15750,15750,15750,0
|
|
20240219,160300,49184420,15750,15750,15750,15750,15
|
|
20240219,160200,49184420,15750,15750,15750,15750,0
|
|
20240219,160100,49184420,15750,15750,15750,15750,0
|
|
20240219,160000,49184420,15750,15750,15750,15750,0
|
|
20240219,155900,49184420,15750,15750,15750,15750,0
|
|
20240219,155800,49184420,15750,15750,15750,15750,0
|
|
20240219,155700,49184420,15750,15750,15750,15750,0
|
|
20240219,155600,49184420,15750,15750,15750,15750,0
|
|
20240219,155500,49184420,15750,15750,15750,15750,0
|
|
20240219,155400,49184420,15750,15750,15750,15750,0
|
|
20240219,155300,49184420,15750,15750,15750,15750,0
|
|
20240219,155200,49184420,15750,15750,15750,15750,0
|
|
20240219,155100,49184420,15750,15750,15750,15750,0
|
|
20240219,155000,49184420,15750,15750,15750,15750,0
|
|
20240219,154900,49184420,15750,15750,15750,15750,0
|
|
20240219,154800,49184420,15750,15750,15750,15750,0
|
|
20240219,154700,49184420,15750,15750,15750,15750,0
|
|
20240219,154600,49184420,15750,15750,15750,15750,0
|
|
20240219,154500,49184420,15750,15750,15750,15750,0
|
|
20240219,154400,49184420,15750,15750,15750,15750,0
|
|
20240219,154300,49184420,15750,15750,15750,15750,0
|
|
20240219,154200,49184420,15750,15750,15750,15750,0
|
|
20240219,154100,49184420,15750,15750,15750,15750,0
|
|
20240219,154000,49184420,15750,15750,15750,15750,0
|
|
20240219,153900,49184420,15750,15750,15750,15750,0
|
|
20240219,153800,49184420,15750,15750,15750,15750,0
|
|
20240219,153700,49184420,15750,15750,15750,15750,0
|
|
20240219,153600,49184420,15750,15750,15750,15750,0
|
|
20240219,153500,49184420,15750,15750,15750,15750,0
|
|
20240219,153400,49184420,15750,15750,15750,15750,0
|
|
20240219,153300,49184420,15750,15750,15750,15750,15
|
|
20240219,153200,49184420,15750,15750,15750,15750,0
|
|
20240219,153100,49184420,15750,15750,15750,15750,0
|
|
20240219,153000,49184420,15750,15750,15750,15750,15
|
|
20240219,152900,48948170,15730,15730,15730,15730,0
|
|
20240219,152800,48948170,15730,15730,15730,15730,0
|
|
20240219,152700,48948170,15730,15730,15730,15730,0
|
|
20240219,152600,48948170,15730,15730,15730,15730,0
|
|
20240219,152500,48948170,15730,15730,15730,15730,0
|
|
20240219,152400,48948170,15730,15730,15730,15730,0
|
|
20240219,152300,48948170,15730,15730,15730,15730,0
|
|
20240219,152200,48948170,15730,15730,15730,15730,0
|
|
20240219,152100,48948170,15730,15730,15730,15730,0
|
|
20240219,152000,48948170,15730,15730,15730,15730,0
|
|
20240219,151900,48948170,15730,15730,15730,15730,0
|
|
20240219,151800,48948170,15730,15730,15730,15730,0
|
|
20240219,151700,48948170,15730,15730,15730,15730,111
|
|
20240219,151600,47202140,15740,15750,15750,15740,141
|
|
20240219,151500,44982790,15750,15750,15750,15750,1
|
|
20240219,151400,44967040,15750,15750,15750,15750,0
|
|
20240219,151300,44967040,15750,15750,15750,15750,1
|
|
20240219,151200,44951290,15740,15740,15740,15740,0
|
|
20240219,151100,44951290,15740,15740,15740,15740,0
|
|
20240219,151000,44951290,15740,15740,15740,15740,1
|
|
20240219,150900,44935550,15750,15750,15750,15750,0
|
|
20240219,150800,44935550,15750,15750,15750,15750,20
|
|
20240219,150700,44620550,15750,15750,15750,15750,11
|
|
20240219,150600,44447300,15740,15740,15740,15740,0
|
|
20240219,150500,44447300,15740,15740,15740,15740,0
|
|
20240219,150400,44447300,15740,15740,15740,15740,11
|
|
20240219,150300,44274160,15740,15740,15740,15740,0
|
|
20240219,150200,44274160,15740,15740,15740,15740,0
|
|
20240219,150100,44274160,15740,15740,15740,15740,0
|
|
20240219,150000,44274160,15740,15740,15740,15740,0
|
|
20240219,145900,44274160,15740,15740,15740,15740,0
|
|
20240219,145800,44274160,15740,15740,15740,15740,0
|
|
20240219,145700,44274160,15740,15740,15740,15740,0
|
|
20240219,145600,44274160,15740,15740,15740,15740,0
|
|
20240219,145500,44274160,15740,15740,15740,15740,52
|
|
20240219,145400,43455680,15740,15740,15740,15740,0
|
|
20240219,145300,43455680,15740,15740,15740,15740,41
|
|
20240219,145200,42810340,15750,15750,15750,15750,0
|
|
20240219,145100,42810340,15750,15750,15750,15750,0
|
|
20240219,145000,42810340,15750,15750,15750,15750,10
|
|
20240219,144900,42652840,15740,15740,15740,15740,0
|
|
20240219,144800,42652840,15740,15740,15740,15740,0
|
|
20240219,144700,42652840,15740,15740,15740,15740,0
|
|
20240219,144600,42652840,15740,15750,15750,15740,24
|
|
20240219,144500,42274990,15750,15750,15750,15750,0
|
|
20240219,144400,42274990,15750,15750,15750,15750,1
|
|
20240219,144300,42259240,15740,15740,15740,15740,0
|
|
20240219,144200,42259240,15740,15740,15740,15740,0
|
|
20240219,144100,42259240,15740,15740,15740,15740,0
|
|
20240219,144000,42259240,15740,15740,15740,15740,0
|
|
20240219,143900,42259240,15740,15740,15740,15740,0
|
|
20240219,143800,42259240,15740,15740,15740,15740,0
|
|
20240219,143700,42259240,15740,15740,15740,15740,0
|
|
20240219,143600,42259240,15740,15740,15740,15740,0
|
|
20240219,143500,42259240,15740,15740,15740,15740,0
|
|
20240219,143400,42259240,15740,15740,15740,15740,0
|
|
20240219,143300,42259240,15740,15740,15740,15740,0
|
|
20240219,143200,42259240,15740,15740,15740,15740,0
|
|
20240219,143100,42259240,15740,15740,15740,15740,0
|
|
20240219,143000,42259240,15740,15740,15740,15740,0
|
|
20240219,142900,42259240,15740,15740,15740,15740,0
|
|
20240219,142800,42259240,15740,15740,15740,15740,0
|
|
20240219,142700,42259240,15740,15740,15740,15740,0
|
|
20240219,142600,42259240,15740,15740,15740,15740,0
|
|
20240219,142500,42259240,15740,15740,15740,15740,0
|
|
20240219,142400,42259240,15740,15740,15740,15740,0
|
|
20240219,142300,42259240,15740,15740,15740,15740,0
|
|
20240219,142200,42259240,15740,15740,15740,15740,0
|
|
20240219,142100,42259240,15740,15740,15740,15740,0
|
|
20240219,142000,42259240,15740,15740,15740,15740,0
|
|
20240219,141900,42259240,15740,15740,15740,15740,0
|
|
20240219,141800,42259240,15740,15740,15740,15740,0
|
|
20240219,141700,42259240,15740,15740,15740,15740,0
|
|
20240219,141600,42259240,15740,15740,15740,15740,0
|
|
20240219,141500,42259240,15740,15740,15740,15740,0
|
|
20240219,141400,42259240,15740,15740,15740,15740,0
|
|
20240219,141300,42259240,15740,15740,15740,15740,0
|
|
20240219,141200,42259240,15740,15740,15740,15740,0
|
|
20240219,141100,42259240,15740,15740,15740,15740,0
|
|
20240219,141000,42259240,15740,15740,15740,15740,0
|
|
20240219,140900,42259240,15740,15740,15740,15740,2
|
|
20240219,140800,42227760,15770,15770,15770,15770,1
|
|
20240219,140700,42211990,15750,15750,15750,15750,0
|
|
20240219,140600,42211990,15750,15750,15750,15750,0
|
|
20240219,140500,42211990,15750,15750,15750,15750,15
|
|
20240219,140400,41975740,15750,15750,15750,15750,0
|
|
20240219,140300,41975740,15750,15750,15750,15750,10
|
|
20240219,140200,41818240,15750,15750,15750,15750,10
|
|
20240219,140100,41660740,15750,15750,15750,15750,0
|
|
20240219,140000,41660740,15750,15750,15750,15750,10
|
|
20240219,135900,41503240,15750,15740,15750,15740,82
|
|
20240219,135800,40212460,15750,15750,15750,15750,0
|
|
20240219,135700,40212460,15750,15750,15750,15750,2
|
|
20240219,135600,40180960,15750,15750,15750,15750,1
|
|
20240219,135500,40165210,15750,15750,15750,15750,0
|
|
20240219,135400,40165210,15750,15750,15750,15750,0
|
|
20240219,135300,40165210,15750,15750,15750,15750,0
|
|
20240219,135200,40165210,15750,15750,15750,15750,0
|
|
20240219,135100,40165210,15750,15750,15750,15750,4
|
|
20240219,135000,40102210,15750,15750,15750,15750,7
|
|
20240219,134900,39991960,15750,15750,15750,15750,0
|
|
20240219,134800,39991960,15750,15750,15750,15750,1
|
|
20240219,134700,39976210,15750,15750,15750,15750,0
|
|
20240219,134600,39976210,15750,15750,15750,15750,0
|
|
20240219,134500,39976210,15750,15750,15750,15750,0
|
|
20240219,134400,39976210,15750,15750,15750,15750,0
|
|
20240219,134300,39976210,15750,15750,15750,15750,1
|
|
20240219,134200,39960460,15750,15750,15750,15750,1
|
|
20240219,134100,39944710,15750,15750,15750,15750,0
|
|
20240219,134000,39944710,15750,15750,15750,15750,0
|
|
20240219,133900,39944710,15750,15750,15750,15750,0
|
|
20240219,133800,39944710,15750,15750,15750,15750,1
|
|
20240219,133700,39928960,15730,15730,15730,15730,0
|
|
20240219,133600,39928960,15730,15730,15730,15730,0
|
|
20240219,133500,39928960,15730,15730,15730,15730,0
|
|
20240219,133400,39928960,15730,15730,15730,15730,0
|
|
20240219,133300,39928960,15730,15730,15730,15730,2
|
|
20240219,133200,39897500,15730,15730,15730,15730,0
|
|
20240219,133100,39897500,15730,15730,15730,15730,0
|
|
20240219,133000,39897500,15730,15730,15730,15730,0
|
|
20240219,132900,39897500,15730,15730,15730,15730,0
|
|
20240219,132800,39897500,15730,15730,15730,15730,0
|
|
20240219,132700,39897500,15730,15730,15730,15730,6
|
|
20240219,132600,39803120,15730,15730,15730,15730,33
|
|
20240219,132500,39284030,15710,15710,15710,15710,0
|
|
20240219,132400,39284030,15710,15710,15710,15710,0
|
|
20240219,132300,39284030,15710,15710,15710,15710,0
|
|
20240219,132200,39284030,15710,15710,15710,15710,0
|
|
20240219,132100,39284030,15710,15720,15720,15710,20
|
|
20240219,132000,38969700,15720,15730,15730,15720,50
|
|
20240219,131900,38183570,15740,15740,15740,15740,0
|
|
20240219,131800,38183570,15740,15740,15740,15740,0
|
|
20240219,131700,38183570,15740,15740,15740,15740,9
|
|
20240219,131600,38041910,15750,15750,15750,15750,5
|
|
20240219,131500,37963160,15750,15750,15750,15750,0
|
|
20240219,131400,37963160,15750,15750,15750,15750,0
|
|
20240219,131300,37963160,15750,15750,15750,15750,0
|
|
20240219,131200,37963160,15750,15750,15750,15750,0
|
|
20240219,131100,37963160,15750,15750,15750,15750,0
|
|
20240219,131000,37963160,15750,15750,15750,15750,4
|
|
20240219,130900,37900160,15750,15750,15750,15750,0
|
|
20240219,130800,37900160,15750,15750,15750,15750,1
|
|
20240219,130700,37884410,15750,15750,15750,15750,0
|
|
20240219,130600,37884410,15750,15750,15750,15750,0
|
|
20240219,130500,37884410,15750,15750,15750,15750,0
|
|
20240219,130400,37884410,15750,15750,15750,15750,4
|
|
20240219,130300,37821410,15730,15730,15730,15730,0
|
|
20240219,130200,37821410,15730,15730,15730,15730,0
|
|
20240219,130100,37821410,15730,15730,15730,15730,0
|
|
20240219,130000,37821410,15730,15730,15730,15730,0
|
|
20240219,125900,37821410,15730,15730,15730,15730,3
|
|
20240219,125800,37774220,15730,15740,15740,15730,7
|
|
20240219,125700,37664060,15750,15750,15750,15750,0
|
|
20240219,125600,37664060,15750,15750,15750,15750,0
|
|
20240219,125500,37664060,15750,15750,15750,15750,0
|
|
20240219,125400,37664060,15750,15750,15750,15750,1
|
|
20240219,125300,37648310,15740,15740,15740,15740,0
|
|
20240219,125200,37648310,15740,15740,15740,15740,0
|
|
20240219,125100,37648310,15740,15740,15740,15740,0
|
|
20240219,125000,37648310,15740,15740,15740,15740,0
|
|
20240219,124900,37648310,15740,15740,15740,15740,0
|
|
20240219,124800,37648310,15740,15740,15740,15740,0
|
|
20240219,124700,37648310,15740,15740,15740,15740,0
|
|
20240219,124600,37648310,15740,15740,15740,15740,0
|
|
20240219,124500,37648310,15740,15740,15740,15740,0
|
|
20240219,124400,37648310,15740,15740,15740,15740,0
|
|
20240219,124300,37648310,15740,15740,15740,15740,0
|
|
20240219,124200,37648310,15740,15740,15740,15740,0
|
|
20240219,124100,37648310,15740,15740,15740,15740,8
|
|
20240219,124000,37522390,15740,15740,15740,15740,0
|
|
20240219,123900,37522390,15740,15740,15740,15740,0
|
|
20240219,123800,37522390,15740,15740,15740,15740,0
|
|
20240219,123700,37522390,15740,15740,15740,15740,0
|
|
20240219,123600,37522390,15740,15740,15740,15740,2
|
|
20240219,123500,37490910,15750,15750,15750,15750,0
|
|
20240219,123400,37490910,15750,15750,15750,15750,0
|
|
20240219,123300,37490910,15750,15750,15750,15750,10
|
|
20240219,123200,37333410,15750,15770,15770,15750,52
|
|
20240219,123100,36513650,15780,15780,15780,15780,0
|
|
20240219,123000,36513650,15780,15780,15780,15780,0
|
|
20240219,122900,36513650,15780,15780,15780,15780,0
|
|
20240219,122800,36513650,15780,15780,15780,15780,0
|
|
20240219,122700,36513650,15780,15780,15780,15780,0
|
|
20240219,122600,36513650,15780,15780,15780,15780,0
|
|
20240219,122500,36513650,15780,15780,15780,15780,0
|
|
20240219,122400,36513650,15780,15780,15780,15780,0
|
|
20240219,122300,36513650,15780,15780,15780,15780,8
|
|
20240219,122200,36387410,15780,15780,15780,15780,0
|
|
20240219,122100,36387410,15780,15780,15780,15780,0
|
|
20240219,122000,36387410,15780,15780,15780,15780,0
|
|
20240219,121900,36387410,15780,15780,15780,15780,2
|
|
20240219,121800,36355850,15780,15780,15780,15780,0
|
|
20240219,121700,36355850,15780,15780,15780,15780,0
|
|
20240219,121600,36355850,15780,15780,15780,15780,0
|
|
20240219,121500,36355850,15780,15780,15780,15780,0
|
|
20240219,121400,36355850,15780,15780,15780,15780,0
|
|
20240219,121300,36355850,15780,15780,15780,15780,0
|
|
20240219,121200,36355850,15780,15780,15780,15780,2
|
|
20240219,121100,36324290,15780,15780,15780,15780,0
|
|
20240219,121000,36324290,15780,15780,15780,15780,0
|
|
20240219,120900,36324290,15780,15780,15780,15780,0
|
|
20240219,120800,36324290,15780,15780,15780,15780,0
|
|
20240219,120700,36324290,15780,15780,15780,15780,0
|
|
20240219,120600,36324290,15780,15780,15780,15780,0
|
|
20240219,120500,36324290,15780,15780,15780,15780,1
|
|
20240219,120400,36308510,15780,15780,15780,15780,0
|
|
20240219,120300,36308510,15780,15780,15780,15780,1
|
|
20240219,120200,36292730,15770,15770,15770,15770,127
|
|
20240219,120100,34289940,15780,15780,15780,15780,0
|
|
20240219,120000,34289940,15780,15780,15780,15780,0
|
|
20240219,115900,34289940,15780,15780,15780,15780,4
|
|
20240219,115800,34226820,15770,15770,15770,15770,0
|
|
20240219,115700,34226820,15770,15770,15770,15770,74
|
|
20240219,115600,33059840,15770,15770,15770,15770,1
|
|
20240219,115500,33044070,15770,15770,15770,15770,0
|
|
20240219,115400,33044070,15770,15770,15770,15770,0
|
|
20240219,115300,33044070,15770,15770,15770,15770,0
|
|
20240219,115200,33044070,15770,15770,15770,15770,6
|
|
20240219,115100,32949450,15770,15770,15770,15770,0
|
|
20240219,115000,32949450,15770,15770,15770,15770,0
|
|
20240219,114900,32949450,15770,15770,15770,15770,0
|
|
20240219,114800,32949450,15770,15770,15770,15770,0
|
|
20240219,114700,32949450,15770,15770,15770,15770,0
|
|
20240219,114600,32949450,15770,15770,15770,15770,2
|
|
20240219,114500,32917910,15780,15780,15780,15780,0
|
|
20240219,114400,32917910,15780,15780,15780,15780,0
|
|
20240219,114300,32917910,15780,15780,15780,15780,0
|
|
20240219,114200,32917910,15780,15780,15780,15780,0
|
|
20240219,114100,32917910,15780,15780,15780,15780,0
|
|
20240219,114000,32917910,15780,15780,15780,15780,0
|
|
20240219,113900,32917910,15780,15780,15780,15780,0
|
|
20240219,113800,32917910,15780,15780,15780,15780,2
|
|
20240219,113700,32886350,15780,15780,15780,15780,0
|
|
20240219,113600,32886350,15780,15780,15780,15780,0
|
|
20240219,113500,32886350,15780,15780,15780,15780,0
|
|
20240219,113400,32886350,15780,15780,15780,15780,0
|
|
20240219,113300,32886350,15780,15780,15780,15780,0
|
|
20240219,113200,32886350,15780,15780,15780,15780,0
|
|
20240219,113100,32886350,15780,15780,15780,15780,0
|
|
20240219,113000,32886350,15780,15780,15780,15780,0
|
|
20240219,112900,32886350,15780,15780,15780,15780,0
|
|
20240219,112800,32886350,15780,15780,15780,15780,0
|
|
20240219,112700,32886350,15780,15780,15780,15780,19
|
|
20240219,112600,32586530,15780,15780,15780,15780,0
|
|
20240219,112500,32586530,15780,15780,15780,15780,0
|
|
20240219,112400,32586530,15780,15780,15780,15780,0
|
|
20240219,112300,32586530,15780,15780,15780,15780,0
|
|
20240219,112200,32586530,15780,15780,15780,15780,0
|
|
20240219,112100,32586530,15780,15780,15780,15780,0
|
|
20240219,112000,32586530,15780,15780,15780,15780,0
|
|
20240219,111900,32586530,15780,15780,15780,15780,0
|
|
20240219,111800,32586530,15780,15780,15780,15780,0
|
|
20240219,111700,32586530,15780,15780,15780,15780,0
|
|
20240219,111600,32586530,15780,15780,15780,15780,0
|
|
20240219,111500,32586530,15780,15780,15780,15780,0
|
|
20240219,111400,32586530,15780,15780,15780,15780,0
|
|
20240219,111300,32586530,15780,15780,15780,15780,0
|
|
20240219,111200,32586530,15780,15780,15780,15780,0
|
|
20240219,111100,32586530,15780,15780,15780,15780,0
|
|
20240219,111000,32586530,15780,15780,15780,15780,0
|
|
20240219,110900,32586530,15780,15780,15780,15780,0
|
|
20240219,110800,32586530,15780,15780,15780,15780,0
|
|
20240219,110700,32586530,15780,15780,15780,15780,0
|
|
20240219,110600,32586530,15780,15780,15780,15780,0
|
|
20240219,110500,32586530,15780,15780,15780,15780,1
|
|
20240219,110400,32570750,15700,15700,15700,15700,0
|
|
20240219,110300,32570750,15700,15700,15700,15700,0
|
|
20240219,110200,32570750,15700,15700,15700,15700,0
|
|
20240219,110100,32570750,15700,15700,15700,15700,0
|
|
20240219,110000,32570750,15700,15700,15700,15700,0
|
|
20240219,105900,32570750,15700,15700,15700,15700,0
|
|
20240219,105800,32570750,15700,15700,15700,15700,0
|
|
20240219,105700,32570750,15700,15700,15700,15700,0
|
|
20240219,105600,32570750,15700,15700,15700,15700,0
|
|
20240219,105500,32570750,15700,15700,15700,15700,0
|
|
20240219,105400,32570750,15700,15700,15700,15700,0
|
|
20240219,105300,32570750,15700,15700,15700,15700,0
|
|
20240219,105200,32570750,15700,15700,15700,15700,79
|
|
20240219,105100,31330450,15710,15710,15710,15710,0
|
|
20240219,105000,31330450,15710,15710,15710,15710,27
|
|
20240219,104900,30906280,15710,15710,15710,15710,0
|
|
20240219,104800,30906280,15710,15710,15710,15710,0
|
|
20240219,104700,30906280,15710,15720,15720,15710,76
|
|
20240219,104600,29711620,15800,15800,15800,15800,0
|
|
20240219,104500,29711620,15800,15800,15800,15800,0
|
|
20240219,104400,29711620,15800,15800,15800,15800,0
|
|
20240219,104300,29711620,15800,15800,15800,15800,0
|
|
20240219,104200,29711620,15800,15800,15800,15800,0
|
|
20240219,104100,29711620,15800,15800,15800,15800,0
|
|
20240219,104000,29711620,15800,15800,15800,15800,0
|
|
20240219,103900,29711620,15800,15740,15800,15720,19
|
|
20240219,103800,29412770,15750,15750,15750,15750,0
|
|
20240219,103700,29412770,15750,15750,15750,15750,0
|
|
20240219,103600,29412770,15750,15750,15750,15750,0
|
|
20240219,103500,29412770,15750,15750,15750,15750,0
|
|
20240219,103400,29412770,15750,15750,15750,15750,1
|
|
20240219,103300,29397020,15800,15800,15800,15800,0
|
|
20240219,103200,29397020,15800,15800,15800,15800,0
|
|
20240219,103100,29397020,15800,15800,15800,15800,0
|
|
20240219,103000,29397020,15800,15800,15800,15800,0
|
|
20240219,102900,29397020,15800,15800,15800,15800,0
|
|
20240219,102800,29397020,15800,15800,15800,15800,0
|
|
20240219,102700,29397020,15800,15800,15800,15800,0
|
|
20240219,102600,29397020,15800,15800,15800,15800,0
|
|
20240219,102500,29397020,15800,15800,15800,15800,0
|
|
20240219,102400,29397020,15800,15800,15800,15800,0
|
|
20240219,102300,29397020,15800,15800,15800,15800,0
|
|
20240219,102200,29397020,15800,15800,15800,15800,0
|
|
20240219,102100,29397020,15800,15800,15800,15800,8
|
|
20240219,102000,29270620,15800,15800,15800,15800,12
|
|
20240219,101900,29081020,15800,15800,15800,15800,0
|
|
20240219,101800,29081020,15800,15800,15800,15800,0
|
|
20240219,101700,29081020,15800,15800,15800,15800,0
|
|
20240219,101600,29081020,15800,15800,15800,15800,0
|
|
20240219,101500,29081020,15800,15800,15800,15800,0
|
|
20240219,101400,29081020,15800,15800,15800,15800,0
|
|
20240219,101300,29081020,15800,15800,15800,15800,0
|
|
20240219,101200,29081020,15800,15800,15800,15800,0
|
|
20240219,101100,29081020,15800,15800,15800,15800,0
|
|
20240219,101000,29081020,15800,15800,15800,15800,0
|
|
20240219,100900,29081020,15800,15800,15800,15800,0
|
|
20240219,100800,29081020,15800,15800,15800,15800,13
|
|
20240219,100700,28875620,15800,15800,15800,15800,0
|
|
20240219,100600,28875620,15800,15800,15800,15800,0
|
|
20240219,100500,28875620,15800,15800,15800,15800,0
|
|
20240219,100400,28875620,15800,15800,15800,15800,0
|
|
20240219,100300,28875620,15800,15800,15800,15800,92
|
|
20240219,100200,27422020,15800,15800,15800,15800,0
|
|
20240219,100100,27422020,15800,15800,15800,15800,0
|
|
20240219,100000,27422020,15800,15790,15800,15710,18
|
|
20240219,095900,27138610,15790,15790,15790,15790,0
|
|
20240219,095800,27138610,15790,15790,15790,15790,0
|
|
20240219,095700,27138610,15790,15790,15790,15790,1
|
|
20240219,095600,27122820,15800,15800,15800,15800,0
|
|
20240219,095500,27122820,15800,15800,15800,15800,259
|
|
20240219,095400,23030620,15800,15800,15800,15800,1
|
|
20240219,095300,23014820,15800,15800,15800,15800,0
|
|
20240219,095200,23014820,15800,15800,15800,15800,2
|
|
20240219,095100,22983220,15810,15810,15810,15810,0
|
|
20240219,095000,22983220,15810,15810,15810,15810,0
|
|
20240219,094900,22983220,15810,15810,15810,15810,0
|
|
20240219,094800,22983220,15810,15810,15810,15810,0
|
|
20240219,094700,22983220,15810,15810,15810,15810,0
|
|
20240219,094600,22983220,15810,15810,15810,15810,0
|
|
20240219,094500,22983220,15810,15810,15810,15810,0
|
|
20240219,094400,22983220,15810,15810,15810,15810,0
|
|
20240219,094300,22983220,15810,15810,15810,15810,0
|
|
20240219,094200,22983220,15810,15810,15810,15810,0
|
|
20240219,094100,22983220,15810,15810,15810,15810,3
|
|
20240219,094000,22935790,15710,15710,15710,15710,0
|
|
20240219,093900,22935790,15710,15800,15800,15710,20
|
|
20240219,093800,22620800,15810,15810,15810,15810,0
|
|
20240219,093700,22620800,15810,15810,15810,15810,1
|
|
20240219,093600,22604990,15810,15810,15810,15810,5
|
|
20240219,093500,22525940,15820,15820,15820,15820,328
|
|
20240219,093400,17336980,15820,15820,15820,15820,0
|
|
20240219,093300,17336980,15820,15810,15820,15810,18
|
|
20240219,093200,17052260,15700,15700,15700,15700,0
|
|
20240219,093100,17052260,15700,15700,15700,15700,466
|
|
20240219,093000,9736060,15700,15700,15700,15700,4
|
|
20240219,092900,9673260,15700,15700,15700,15700,5
|
|
20240219,092800,9594760,15700,15700,15700,15700,0
|
|
20240219,092700,9594760,15700,15700,15700,15700,0
|
|
20240219,092600,9594760,15700,15700,15700,15700,1
|
|
20240219,092500,9579060,15700,15700,15700,15700,0
|
|
20240219,092400,9579060,15700,15700,15700,15700,14
|
|
20240219,092300,9359260,15700,15700,15700,15700,64
|
|
20240219,092200,8354460,15700,15720,15720,15700,529
|
|
20240219,092100,47490,15830,15830,15830,15830,0
|
|
20240219,092000,47490,15830,15830,15830,15830,0
|
|
20240219,091900,47490,15830,15830,15830,15830,0
|
|
20240219,091800,47490,15830,15830,15830,15830,0
|
|
20240219,091700,47490,15830,15830,15830,15830,0
|
|
20240219,091600,47490,15830,15830,15830,15830,0
|
|
20240219,091500,47490,15830,15830,15830,15830,0
|
|
20240219,091400,47490,15830,15830,15830,15830,0
|
|
20240219,091300,47490,15830,15830,15830,15830,0
|
|
20240219,091200,47490,15830,15830,15830,15830,0
|
|
20240219,091100,47490,15830,15830,15830,15830,0
|
|
20240219,091000,47490,15830,15830,15830,15830,0
|
|
20240219,090900,47490,15830,15830,15830,15830,0
|
|
20240219,090800,47490,15830,15830,15830,15830,0
|
|
20240219,090700,47490,15830,15830,15830,15830,0
|
|
20240219,090600,47490,15830,15830,15830,15830,0
|
|
20240219,090500,47490,15830,15830,15830,15830,0
|
|
20240219,090400,47490,15830,15830,15830,15830,0
|
|
20240219,090300,47490,15830,15830,15830,15830,0
|
|
20240219,090200,47490,15830,15830,15830,15830,0
|
|
20240219,090100,47490,15830,15830,15830,15830,1
|
|
20240219,090000,31660,15830,15830,15830,15830,2
|