669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200600,163727080,11330,11330,11330,11330,505
|
|
20240219,200500,163727080,11330,11330,11330,11330,0
|
|
20240219,200400,163727080,11330,11330,11330,11330,0
|
|
20240219,200300,163727080,11330,11330,11330,11330,0
|
|
20240219,200200,163727080,11330,11330,11330,11330,0
|
|
20240219,200100,163727080,11330,11330,11330,11330,0
|
|
20240219,200000,163727080,11330,11330,11330,11330,0
|
|
20240219,195900,163727080,11330,11330,11330,11330,0
|
|
20240219,195800,163727080,11330,11330,11330,11330,0
|
|
20240219,195700,163727080,11330,11330,11330,11330,0
|
|
20240219,195600,163727080,11330,11330,11330,11330,0
|
|
20240219,195500,163727080,11330,11330,11330,11330,0
|
|
20240219,195400,163727080,11330,11330,11330,11330,0
|
|
20240219,195300,163727080,11330,11330,11330,11330,0
|
|
20240219,195200,163727080,11330,11330,11330,11330,0
|
|
20240219,195100,163727080,11330,11330,11330,11330,0
|
|
20240219,195000,163727080,11330,11330,11330,11330,0
|
|
20240219,194900,163727080,11330,11330,11330,11330,0
|
|
20240219,194800,163727080,11330,11330,11330,11330,0
|
|
20240219,194700,163727080,11330,11330,11330,11330,0
|
|
20240219,194600,163727080,11330,11330,11330,11330,0
|
|
20240219,194500,163727080,11330,11330,11330,11330,0
|
|
20240219,194400,163727080,11330,11330,11330,11330,0
|
|
20240219,194300,163727080,11330,11330,11330,11330,0
|
|
20240219,194200,163727080,11330,11330,11330,11330,0
|
|
20240219,194100,163727080,11330,11330,11330,11330,0
|
|
20240219,194000,163727080,11330,11330,11330,11330,0
|
|
20240219,193900,163727080,11330,11330,11330,11330,0
|
|
20240219,193800,163727080,11330,11330,11330,11330,0
|
|
20240219,193700,163727080,11330,11330,11330,11330,0
|
|
20240219,193600,163727080,11330,11330,11330,11330,505
|
|
20240219,193500,163727080,11330,11330,11330,11330,0
|
|
20240219,193400,163727080,11330,11330,11330,11330,0
|
|
20240219,193300,163727080,11330,11330,11330,11330,0
|
|
20240219,193200,163727080,11330,11330,11330,11330,0
|
|
20240219,193100,163727080,11330,11330,11330,11330,0
|
|
20240219,193000,163727080,11330,11330,11330,11330,0
|
|
20240219,192900,163727080,11330,11330,11330,11330,0
|
|
20240219,192800,163727080,11330,11330,11330,11330,0
|
|
20240219,192700,163727080,11330,11330,11330,11330,0
|
|
20240219,192600,163727080,11330,11330,11330,11330,0
|
|
20240219,192500,163727080,11330,11330,11330,11330,0
|
|
20240219,192400,163727080,11330,11330,11330,11330,0
|
|
20240219,192300,163727080,11330,11330,11330,11330,0
|
|
20240219,192200,163727080,11330,11330,11330,11330,0
|
|
20240219,192100,163727080,11330,11330,11330,11330,0
|
|
20240219,192000,163727080,11330,11330,11330,11330,0
|
|
20240219,191900,163727080,11330,11330,11330,11330,0
|
|
20240219,191800,163727080,11330,11330,11330,11330,0
|
|
20240219,191700,163727080,11330,11330,11330,11330,0
|
|
20240219,191600,163727080,11330,11330,11330,11330,0
|
|
20240219,191500,163727080,11330,11330,11330,11330,0
|
|
20240219,191400,163727080,11330,11330,11330,11330,0
|
|
20240219,191300,163727080,11330,11330,11330,11330,0
|
|
20240219,191200,163727080,11330,11330,11330,11330,0
|
|
20240219,191100,163727080,11330,11330,11330,11330,0
|
|
20240219,191000,163727080,11330,11330,11330,11330,0
|
|
20240219,190900,163727080,11330,11330,11330,11330,0
|
|
20240219,190800,163727080,11330,11330,11330,11330,0
|
|
20240219,190700,163727080,11330,11330,11330,11330,0
|
|
20240219,190600,163727080,11330,11330,11330,11330,505
|
|
20240219,190500,163727080,11330,11330,11330,11330,0
|
|
20240219,190400,163727080,11330,11330,11330,11330,0
|
|
20240219,190300,163727080,11330,11330,11330,11330,0
|
|
20240219,190200,163727080,11330,11330,11330,11330,0
|
|
20240219,190100,163727080,11330,11330,11330,11330,0
|
|
20240219,190000,163727080,11330,11330,11330,11330,0
|
|
20240219,185900,163727080,11330,11330,11330,11330,0
|
|
20240219,185800,163727080,11330,11330,11330,11330,0
|
|
20240219,185700,163727080,11330,11330,11330,11330,0
|
|
20240219,185600,163727080,11330,11330,11330,11330,0
|
|
20240219,185500,163727080,11330,11330,11330,11330,0
|
|
20240219,185400,163727080,11330,11330,11330,11330,0
|
|
20240219,185300,163727080,11330,11330,11330,11330,0
|
|
20240219,185200,163727080,11330,11330,11330,11330,0
|
|
20240219,185100,163727080,11330,11330,11330,11330,0
|
|
20240219,185000,163727080,11330,11330,11330,11330,0
|
|
20240219,184900,163727080,11330,11330,11330,11330,0
|
|
20240219,184800,163727080,11330,11330,11330,11330,0
|
|
20240219,184700,163727080,11330,11330,11330,11330,0
|
|
20240219,184600,163727080,11330,11330,11330,11330,0
|
|
20240219,184500,163727080,11330,11330,11330,11330,0
|
|
20240219,184400,163727080,11330,11330,11330,11330,0
|
|
20240219,184300,163727080,11330,11330,11330,11330,0
|
|
20240219,184200,163727080,11330,11330,11330,11330,0
|
|
20240219,184100,163727080,11330,11330,11330,11330,0
|
|
20240219,184000,163727080,11330,11330,11330,11330,0
|
|
20240219,183900,163727080,11330,11330,11330,11330,0
|
|
20240219,183800,163727080,11330,11330,11330,11330,0
|
|
20240219,183700,163727080,11330,11330,11330,11330,0
|
|
20240219,183600,163727080,11330,11330,11330,11330,505
|
|
20240219,183500,163727080,11330,11330,11330,11330,0
|
|
20240219,183400,163727080,11330,11330,11330,11330,0
|
|
20240219,183300,163727080,11330,11330,11330,11330,0
|
|
20240219,183200,163727080,11330,11330,11330,11330,0
|
|
20240219,183100,163727080,11330,11330,11330,11330,0
|
|
20240219,183000,163727080,11330,11330,11330,11330,0
|
|
20240219,182900,163727080,11330,11330,11330,11330,0
|
|
20240219,182800,163727080,11330,11330,11330,11330,0
|
|
20240219,182700,163727080,11330,11330,11330,11330,0
|
|
20240219,182600,163727080,11330,11330,11330,11330,0
|
|
20240219,182500,163727080,11330,11330,11330,11330,0
|
|
20240219,182400,163727080,11330,11330,11330,11330,0
|
|
20240219,182300,163727080,11330,11330,11330,11330,0
|
|
20240219,182200,163727080,11330,11330,11330,11330,0
|
|
20240219,182100,163727080,11330,11330,11330,11330,0
|
|
20240219,182000,163727080,11330,11330,11330,11330,0
|
|
20240219,181900,163727080,11330,11330,11330,11330,0
|
|
20240219,181800,163727080,11330,11330,11330,11330,0
|
|
20240219,181700,163727080,11330,11330,11330,11330,0
|
|
20240219,181600,163727080,11330,11330,11330,11330,0
|
|
20240219,181500,163727080,11330,11330,11330,11330,0
|
|
20240219,181400,163727080,11330,11330,11330,11330,0
|
|
20240219,181300,163727080,11330,11330,11330,11330,0
|
|
20240219,181200,163727080,11330,11330,11330,11330,0
|
|
20240219,181100,163727080,11330,11330,11330,11330,0
|
|
20240219,181000,163727080,11330,11330,11330,11330,0
|
|
20240219,180900,163727080,11330,11330,11330,11330,0
|
|
20240219,180800,163727080,11330,11330,11330,11330,0
|
|
20240219,180700,163727080,11330,11330,11330,11330,0
|
|
20240219,180600,163727080,11330,11330,11330,11330,505
|
|
20240219,180500,163727080,11330,11330,11330,11330,0
|
|
20240219,180400,163727080,11330,11330,11330,11330,0
|
|
20240219,180300,163727080,11330,11330,11330,11330,0
|
|
20240219,180200,163727080,11330,11330,11330,11330,0
|
|
20240219,180100,163727080,11330,11330,11330,11330,0
|
|
20240219,180000,163727080,11330,11330,11330,11330,0
|
|
20240219,175900,163727080,11330,11330,11330,11330,0
|
|
20240219,175800,163727080,11330,11330,11330,11330,0
|
|
20240219,175700,163727080,11330,11330,11330,11330,0
|
|
20240219,175600,163727080,11330,11330,11330,11330,0
|
|
20240219,175500,163727080,11330,11330,11330,11330,0
|
|
20240219,175400,163727080,11330,11330,11330,11330,0
|
|
20240219,175300,163727080,11330,11330,11330,11330,0
|
|
20240219,175200,163727080,11330,11330,11330,11330,0
|
|
20240219,175100,163727080,11330,11330,11330,11330,0
|
|
20240219,175000,163727080,11330,11330,11330,11330,0
|
|
20240219,174900,163727080,11330,11330,11330,11330,0
|
|
20240219,174800,163727080,11330,11330,11330,11330,0
|
|
20240219,174700,163727080,11330,11330,11330,11330,0
|
|
20240219,174600,163727080,11330,11330,11330,11330,0
|
|
20240219,174500,163727080,11330,11330,11330,11330,0
|
|
20240219,174400,163727080,11330,11330,11330,11330,0
|
|
20240219,174300,163727080,11330,11330,11330,11330,0
|
|
20240219,174200,163727080,11330,11330,11330,11330,0
|
|
20240219,174100,163727080,11330,11330,11330,11330,0
|
|
20240219,174000,163727080,11330,11330,11330,11330,0
|
|
20240219,173900,163727080,11330,11330,11330,11330,0
|
|
20240219,173800,163727080,11330,11330,11330,11330,0
|
|
20240219,173700,163727080,11330,11330,11330,11330,0
|
|
20240219,173600,163727080,11330,11330,11330,11330,505
|
|
20240219,173500,163727080,11330,11330,11330,11330,0
|
|
20240219,173400,163727080,11330,11330,11330,11330,0
|
|
20240219,173300,163727080,11330,11330,11330,11330,0
|
|
20240219,173200,163727080,11330,11330,11330,11330,0
|
|
20240219,173100,163727080,11330,11330,11330,11330,0
|
|
20240219,173000,163727080,11330,11330,11330,11330,0
|
|
20240219,172900,163727080,11330,11330,11330,11330,0
|
|
20240219,172800,163727080,11330,11330,11330,11330,0
|
|
20240219,172700,163727080,11330,11330,11330,11330,0
|
|
20240219,172600,163727080,11330,11330,11330,11330,0
|
|
20240219,172500,163727080,11330,11330,11330,11330,0
|
|
20240219,172400,163727080,11330,11330,11330,11330,0
|
|
20240219,172300,163727080,11330,11330,11330,11330,0
|
|
20240219,172200,163727080,11330,11330,11330,11330,0
|
|
20240219,172100,163727080,11330,11330,11330,11330,0
|
|
20240219,172000,163727080,11330,11330,11330,11330,0
|
|
20240219,171900,163727080,11330,11330,11330,11330,0
|
|
20240219,171800,163727080,11330,11330,11330,11330,0
|
|
20240219,171700,163727080,11330,11330,11330,11330,0
|
|
20240219,171600,163727080,11330,11330,11330,11330,0
|
|
20240219,171500,163727080,11330,11330,11330,11330,0
|
|
20240219,171400,163727080,11330,11330,11330,11330,0
|
|
20240219,171300,163727080,11330,11330,11330,11330,0
|
|
20240219,171200,163727080,11330,11330,11330,11330,0
|
|
20240219,171100,163727080,11330,11330,11330,11330,0
|
|
20240219,171000,163727080,11330,11330,11330,11330,0
|
|
20240219,170900,163727080,11330,11330,11330,11330,0
|
|
20240219,170800,163727080,11330,11330,11330,11330,0
|
|
20240219,170700,163727080,11330,11330,11330,11330,0
|
|
20240219,170600,163727080,11330,11330,11330,11330,505
|
|
20240219,170500,163727080,11330,11330,11330,11330,0
|
|
20240219,170400,163727080,11330,11330,11330,11330,0
|
|
20240219,170300,163727080,11330,11330,11330,11330,0
|
|
20240219,170200,163727080,11330,11330,11330,11330,0
|
|
20240219,170100,163727080,11330,11330,11330,11330,0
|
|
20240219,170000,163727080,11330,11330,11330,11330,0
|
|
20240219,165900,163727080,11330,11330,11330,11330,0
|
|
20240219,165800,163727080,11330,11330,11330,11330,0
|
|
20240219,165700,163727080,11330,11330,11330,11330,0
|
|
20240219,165600,163727080,11330,11330,11330,11330,0
|
|
20240219,165500,163727080,11330,11330,11330,11330,0
|
|
20240219,165400,163727080,11330,11330,11330,11330,0
|
|
20240219,165300,163727080,11330,11330,11330,11330,0
|
|
20240219,165200,163727080,11330,11330,11330,11330,0
|
|
20240219,165100,163727080,11330,11330,11330,11330,0
|
|
20240219,165000,163727080,11330,11330,11330,11330,0
|
|
20240219,164900,163727080,11330,11330,11330,11330,0
|
|
20240219,164800,163727080,11330,11330,11330,11330,0
|
|
20240219,164700,163727080,11330,11330,11330,11330,0
|
|
20240219,164600,163727080,11330,11330,11330,11330,0
|
|
20240219,164500,163727080,11330,11330,11330,11330,0
|
|
20240219,164400,163727080,11330,11330,11330,11330,0
|
|
20240219,164300,163727080,11330,11330,11330,11330,0
|
|
20240219,164200,163727080,11330,11330,11330,11330,0
|
|
20240219,164100,163727080,11330,11330,11330,11330,0
|
|
20240219,164000,163727080,11330,11330,11330,11330,0
|
|
20240219,163900,163727080,11330,11330,11330,11330,0
|
|
20240219,163800,163727080,11330,11330,11330,11330,0
|
|
20240219,163700,163727080,11330,11330,11330,11330,0
|
|
20240219,163600,163727080,11330,11330,11330,11330,505
|
|
20240219,163500,163727080,11330,11330,11330,11330,0
|
|
20240219,163400,163727080,11330,11330,11330,11330,0
|
|
20240219,163300,163727080,11330,11330,11330,11330,0
|
|
20240219,163200,163727080,11330,11330,11330,11330,0
|
|
20240219,163100,163727080,11330,11330,11330,11330,0
|
|
20240219,163000,163727080,11330,11330,11330,11330,0
|
|
20240219,162900,163727080,11330,11330,11330,11330,0
|
|
20240219,162800,163727080,11330,11330,11330,11330,0
|
|
20240219,162700,163727080,11330,11330,11330,11330,0
|
|
20240219,162600,163727080,11330,11330,11330,11330,0
|
|
20240219,162500,163727080,11330,11330,11330,11330,0
|
|
20240219,162400,163727080,11330,11330,11330,11330,0
|
|
20240219,162300,163727080,11330,11330,11330,11330,0
|
|
20240219,162200,163727080,11330,11330,11330,11330,0
|
|
20240219,162100,163727080,11330,11330,11330,11330,0
|
|
20240219,162000,163727080,11330,11330,11330,11330,0
|
|
20240219,161900,163727080,11330,11330,11330,11330,0
|
|
20240219,161800,163727080,11330,11330,11330,11330,0
|
|
20240219,161700,163727080,11330,11330,11330,11330,0
|
|
20240219,161600,163727080,11330,11330,11330,11330,0
|
|
20240219,161500,163727080,11330,11330,11330,11330,0
|
|
20240219,161400,163727080,11330,11330,11330,11330,0
|
|
20240219,161300,163727080,11330,11330,11330,11330,0
|
|
20240219,161200,163727080,11330,11330,11330,11330,0
|
|
20240219,161100,163727080,11330,11330,11330,11330,0
|
|
20240219,161000,163727080,11330,11330,11330,11330,0
|
|
20240219,160900,163727080,11330,11330,11330,11330,0
|
|
20240219,160800,163727080,11330,11330,11330,11330,0
|
|
20240219,160700,163727080,11330,11330,11330,11330,0
|
|
20240219,160600,163727080,11330,11330,11330,11330,505
|
|
20240219,160500,163727080,11330,11330,11330,11330,0
|
|
20240219,160400,163727080,11330,11330,11330,11330,0
|
|
20240219,160300,163727080,11330,11330,11330,11330,0
|
|
20240219,160200,163727080,11330,11330,11330,11330,0
|
|
20240219,160100,163727080,11330,11330,11330,11330,0
|
|
20240219,160000,163727080,11330,11330,11330,11330,0
|
|
20240219,155900,163727080,11330,11330,11330,11330,0
|
|
20240219,155800,163727080,11330,11330,11330,11330,0
|
|
20240219,155700,163727080,11330,11330,11330,11330,0
|
|
20240219,155600,163727080,11330,11330,11330,11330,0
|
|
20240219,155500,163727080,11330,11330,11330,11330,0
|
|
20240219,155400,163727080,11330,11330,11330,11330,0
|
|
20240219,155300,163727080,11330,11330,11330,11330,0
|
|
20240219,155200,163727080,11330,11330,11330,11330,0
|
|
20240219,155100,163727080,11330,11330,11330,11330,0
|
|
20240219,155000,163727080,11330,11330,11330,11330,0
|
|
20240219,154900,163727080,11330,11330,11330,11330,0
|
|
20240219,154800,163727080,11330,11330,11330,11330,0
|
|
20240219,154700,163727080,11330,11330,11330,11330,0
|
|
20240219,154600,163727080,11330,11330,11330,11330,0
|
|
20240219,154500,163727080,11330,11330,11330,11330,0
|
|
20240219,154400,163727080,11330,11330,11330,11330,0
|
|
20240219,154300,163727080,11330,11330,11330,11330,0
|
|
20240219,154200,163727080,11330,11330,11330,11330,0
|
|
20240219,154100,163727080,11330,11330,11330,11330,0
|
|
20240219,154000,163727080,11330,11330,11330,11330,0
|
|
20240219,153900,163727080,11330,11330,11330,11330,0
|
|
20240219,153800,163727080,11330,11330,11330,11330,0
|
|
20240219,153700,163727080,11330,11330,11330,11330,0
|
|
20240219,153600,163727080,11330,11330,11330,11330,505
|
|
20240219,153500,163727080,11330,11330,11330,11330,0
|
|
20240219,153400,163727080,11330,11330,11330,11330,0
|
|
20240219,153300,163727080,11330,11330,11330,11330,0
|
|
20240219,153200,163727080,11330,11330,11330,11330,0
|
|
20240219,153100,163727080,11330,11330,11330,11330,0
|
|
20240219,153000,163727080,11330,11330,11330,11330,505
|
|
20240219,152900,158005430,11330,11330,11330,11330,0
|
|
20240219,152800,158005430,11330,11330,11330,11330,0
|
|
20240219,152700,158005430,11330,11330,11330,11330,0
|
|
20240219,152600,158005430,11330,11330,11330,11330,0
|
|
20240219,152500,158005430,11330,11330,11330,11330,0
|
|
20240219,152400,158005430,11330,11330,11330,11330,0
|
|
20240219,152300,158005430,11330,11330,11330,11330,0
|
|
20240219,152200,158005430,11330,11330,11330,11330,0
|
|
20240219,152100,158005430,11330,11330,11330,11330,0
|
|
20240219,152000,158005430,11330,11330,11330,11330,0
|
|
20240219,151900,158005430,11330,11330,11330,11330,37
|
|
20240219,151800,157586220,11320,11320,11320,11320,5
|
|
20240219,151700,157529620,11320,11300,11320,11300,327
|
|
20240219,151600,153831160,11320,11320,11320,11320,112
|
|
20240219,151500,152563320,11320,11320,11320,11320,0
|
|
20240219,151400,152563320,11320,11320,11320,11320,0
|
|
20240219,151300,152563320,11320,11320,11320,11320,0
|
|
20240219,151200,152563320,11320,11320,11320,11320,1
|
|
20240219,151100,152552000,11320,11320,11320,11320,0
|
|
20240219,151000,152552000,11320,11320,11320,11320,1
|
|
20240219,150900,152540680,11320,11320,11320,11320,1
|
|
20240219,150800,152529360,11320,11320,11320,11320,0
|
|
20240219,150700,152529360,11320,11320,11320,11320,0
|
|
20240219,150600,152529360,11320,11320,11320,11320,1
|
|
20240219,150500,152518040,11320,11320,11320,11320,1
|
|
20240219,150400,152506720,11320,11320,11320,11320,0
|
|
20240219,150300,152506720,11320,11320,11320,11320,0
|
|
20240219,150200,152506720,11320,11320,11320,11320,0
|
|
20240219,150100,152506720,11320,11320,11320,11320,1
|
|
20240219,150000,152495400,11320,11320,11320,11320,3
|
|
20240219,145900,152461440,11300,11300,11300,11300,0
|
|
20240219,145800,152461440,11300,11300,11300,11300,0
|
|
20240219,145700,152461440,11300,11300,11300,11300,0
|
|
20240219,145600,152461440,11300,11300,11300,11300,49
|
|
20240219,145500,151907740,11300,11300,11300,11300,1
|
|
20240219,145400,151896440,11300,11300,11300,11300,0
|
|
20240219,145300,151896440,11300,11300,11300,11300,0
|
|
20240219,145200,151896440,11300,11300,11300,11300,0
|
|
20240219,145100,151896440,11300,11300,11300,11300,100
|
|
20240219,145000,150766440,11300,11300,11300,11300,0
|
|
20240219,144900,150766440,11300,11300,11300,11300,200
|
|
20240219,144800,148506440,11310,11310,11310,11310,0
|
|
20240219,144700,148506440,11310,11310,11310,11310,0
|
|
20240219,144600,148506440,11310,11310,11310,11310,2
|
|
20240219,144500,148483820,11310,11310,11310,11310,0
|
|
20240219,144400,148483820,11310,11310,11310,11310,0
|
|
20240219,144300,148483820,11310,11310,11310,11310,3
|
|
20240219,144200,148449890,11310,11310,11310,11310,0
|
|
20240219,144100,148449890,11310,11310,11310,11310,0
|
|
20240219,144000,148449890,11310,11310,11310,11310,2
|
|
20240219,143900,148427270,11310,11310,11310,11310,0
|
|
20240219,143800,148427270,11310,11310,11310,11310,0
|
|
20240219,143700,148427270,11310,11310,11310,11310,0
|
|
20240219,143600,148427270,11310,11310,11310,11310,0
|
|
20240219,143500,148427270,11310,11310,11310,11310,0
|
|
20240219,143400,148427270,11310,11310,11310,11310,0
|
|
20240219,143300,148427270,11310,11310,11310,11310,0
|
|
20240219,143200,148427270,11310,11310,11310,11310,0
|
|
20240219,143100,148427270,11310,11310,11310,11310,0
|
|
20240219,143000,148427270,11310,11310,11310,11310,3
|
|
20240219,142900,148393340,11310,11310,11310,11310,0
|
|
20240219,142800,148393340,11310,11310,11310,11310,100
|
|
20240219,142700,147262340,11300,11300,11300,11300,0
|
|
20240219,142600,147262340,11300,11300,11300,11300,350
|
|
20240219,142500,143307340,11300,11300,11300,11300,0
|
|
20240219,142400,143307340,11300,11300,11300,11300,1
|
|
20240219,142300,143296040,11300,11300,11300,11300,1
|
|
20240219,142200,143284740,11300,11300,11300,11300,0
|
|
20240219,142100,143284740,11300,11300,11300,11300,0
|
|
20240219,142000,143284740,11300,11300,11300,11300,135
|
|
20240219,141900,141759240,11300,11300,11300,11300,0
|
|
20240219,141800,141759240,11300,11300,11300,11300,0
|
|
20240219,141700,141759240,11300,11300,11300,11300,1
|
|
20240219,141600,141747940,11300,11300,11300,11300,0
|
|
20240219,141500,141747940,11300,11300,11300,11300,0
|
|
20240219,141400,141747940,11300,11310,11310,11300,305
|
|
20240219,141300,138301390,11310,11310,11310,11310,0
|
|
20240219,141200,138301390,11310,11310,11310,11310,100
|
|
20240219,141100,137170390,11300,11300,11300,11300,0
|
|
20240219,141000,137170390,11300,11300,11300,11300,0
|
|
20240219,140900,137170390,11300,11300,11300,11300,0
|
|
20240219,140800,137170390,11300,11300,11300,11300,0
|
|
20240219,140700,137170390,11300,11310,11310,11300,4
|
|
20240219,140600,137125160,11300,11300,11300,11300,0
|
|
20240219,140500,137125160,11300,11300,11300,11300,0
|
|
20240219,140400,137125160,11300,11300,11300,11300,0
|
|
20240219,140300,137125160,11300,11300,11300,11300,0
|
|
20240219,140200,137125160,11300,11300,11300,11300,1
|
|
20240219,140100,137113860,11320,11320,11320,11320,0
|
|
20240219,140000,137113860,11320,11320,11320,11320,0
|
|
20240219,135900,137113860,11320,11320,11320,11320,0
|
|
20240219,135800,137113860,11320,11320,11320,11320,0
|
|
20240219,135700,137113860,11320,11320,11320,11320,0
|
|
20240219,135600,137113860,11320,11320,11320,11320,50
|
|
20240219,135500,136547860,11320,11320,11320,11320,0
|
|
20240219,135400,136547860,11320,11320,11320,11320,0
|
|
20240219,135300,136547860,11320,11320,11320,11320,0
|
|
20240219,135200,136547860,11320,11320,11320,11320,10
|
|
20240219,135100,136434660,11280,11280,11280,11280,35
|
|
20240219,135000,136039860,11280,11280,11280,11280,0
|
|
20240219,134900,136039860,11280,11280,11280,11280,150
|
|
20240219,134800,134347860,11260,11260,11260,11260,0
|
|
20240219,134700,134347860,11260,11260,11260,11260,19
|
|
20240219,134600,134133920,11260,11260,11260,11260,103
|
|
20240219,134500,132974140,11260,11260,11260,11260,0
|
|
20240219,134400,132974140,11260,11260,11260,11260,0
|
|
20240219,134300,132974140,11260,11260,11260,11260,95
|
|
20240219,134200,131904440,11240,11240,11240,11240,0
|
|
20240219,134100,131904440,11240,11240,11240,11240,0
|
|
20240219,134000,131904440,11240,11240,11240,11240,0
|
|
20240219,133900,131904440,11240,11240,11240,11240,40
|
|
20240219,133800,131454840,11240,11240,11240,11240,100
|
|
20240219,133700,130330840,11240,11240,11240,11240,0
|
|
20240219,133600,130330840,11240,11240,11240,11240,10
|
|
20240219,133500,130218440,11240,11240,11240,11240,0
|
|
20240219,133400,130218440,11240,11240,11240,11240,0
|
|
20240219,133300,130218440,11240,11240,11240,11240,122
|
|
20240219,133200,128847160,11240,11240,11240,11240,0
|
|
20240219,133100,128847160,11240,11240,11240,11240,458
|
|
20240219,133000,123699240,11260,11260,11260,11260,0
|
|
20240219,132900,123699240,11260,11260,11260,11260,0
|
|
20240219,132800,123699240,11260,11260,11260,11260,0
|
|
20240219,132700,123699240,11260,11260,11260,11260,150
|
|
20240219,132600,122010240,11240,11240,11240,11240,0
|
|
20240219,132500,122010240,11240,11240,11240,11240,0
|
|
20240219,132400,122010240,11240,11240,11240,11240,0
|
|
20240219,132300,122010240,11240,11240,11240,11240,0
|
|
20240219,132200,122010240,11240,11240,11240,11240,0
|
|
20240219,132100,122010240,11240,11240,11240,11240,0
|
|
20240219,132000,122010240,11240,11240,11240,11240,0
|
|
20240219,131900,122010240,11240,11240,11240,11240,0
|
|
20240219,131800,122010240,11240,11240,11240,11240,96
|
|
20240219,131700,120931200,11240,11240,11240,11240,0
|
|
20240219,131600,120931200,11240,11240,11240,11240,63
|
|
20240219,131500,120223080,11240,11240,11240,11240,30
|
|
20240219,131400,119885880,11240,11240,11240,11240,15
|
|
20240219,131300,119717280,11240,11250,11250,11240,525
|
|
20240219,131200,113812450,11260,11260,11260,11260,0
|
|
20240219,131100,113812450,11260,11260,11260,11260,133
|
|
20240219,131000,112314870,11270,11270,11270,11270,258
|
|
20240219,130900,109407210,11280,11280,11280,11280,0
|
|
20240219,130800,109407210,11280,11280,11280,11280,745
|
|
20240219,130700,101003610,11320,11320,11320,11320,0
|
|
20240219,130600,101003610,11320,11320,11320,11320,0
|
|
20240219,130500,101003610,11320,11280,11320,11280,38
|
|
20240219,130400,100574570,11320,11320,11320,11320,0
|
|
20240219,130300,100574570,11320,11320,11320,11320,0
|
|
20240219,130200,100574570,11320,11320,11320,11320,0
|
|
20240219,130100,100574570,11320,11320,11320,11320,0
|
|
20240219,130000,100574570,11320,11290,11320,11290,8
|
|
20240219,125900,100484070,11280,11280,11280,11280,10
|
|
20240219,125800,100371270,11280,11280,11280,11280,0
|
|
20240219,125700,100371270,11280,11280,11280,11280,279
|
|
20240219,125600,97224150,11290,11290,11290,11290,0
|
|
20240219,125500,97224150,11290,11290,11290,11290,300
|
|
20240219,125400,93837150,11320,11320,11320,11320,0
|
|
20240219,125300,93837150,11320,11320,11320,11320,0
|
|
20240219,125200,93837150,11320,11320,11320,11320,0
|
|
20240219,125100,93837150,11320,11320,11320,11320,0
|
|
20240219,125000,93837150,11320,11320,11320,11320,0
|
|
20240219,124900,93837150,11320,11320,11320,11320,0
|
|
20240219,124800,93837150,11320,11320,11320,11320,1
|
|
20240219,124700,93825830,11330,11330,11330,11330,0
|
|
20240219,124600,93825830,11330,11330,11330,11330,72
|
|
20240219,124500,93010070,11310,11310,11310,11310,0
|
|
20240219,124400,93010070,11310,11310,11310,11310,0
|
|
20240219,124300,93010070,11310,11310,11310,11310,0
|
|
20240219,124200,93010070,11310,11300,11310,11290,418
|
|
20240219,124100,88286900,11310,11310,11310,11310,0
|
|
20240219,124000,88286900,11310,11310,11310,11310,0
|
|
20240219,123900,88286900,11310,11310,11310,11310,0
|
|
20240219,123800,88286900,11310,11310,11310,11310,0
|
|
20240219,123700,88286900,11310,11310,11310,11310,177
|
|
20240219,123600,86285030,11330,11330,11330,11330,0
|
|
20240219,123500,86285030,11330,11330,11330,11330,0
|
|
20240219,123400,86285030,11330,11330,11330,11330,0
|
|
20240219,123300,86285030,11330,11330,11330,11330,0
|
|
20240219,123200,86285030,11330,11330,11330,11330,0
|
|
20240219,123100,86285030,11330,11330,11330,11330,0
|
|
20240219,123000,86285030,11330,11330,11330,11330,0
|
|
20240219,122900,86285030,11330,11330,11330,11330,0
|
|
20240219,122800,86285030,11330,11330,11330,11330,0
|
|
20240219,122700,86285030,11330,11330,11330,11330,0
|
|
20240219,122600,86285030,11330,11330,11330,11330,100
|
|
20240219,122500,85152030,11320,11320,11320,11320,0
|
|
20240219,122400,85152030,11320,11320,11320,11320,203
|
|
20240219,122300,82854070,11320,11320,11320,11320,0
|
|
20240219,122200,82854070,11320,11320,11320,11320,0
|
|
20240219,122100,82854070,11320,11320,11320,11320,3
|
|
20240219,122000,82820110,11330,11330,11330,11330,0
|
|
20240219,121900,82820110,11330,11330,11330,11330,0
|
|
20240219,121800,82820110,11330,11330,11330,11330,1
|
|
20240219,121700,82808780,11330,11330,11330,11330,0
|
|
20240219,121600,82808780,11330,11330,11330,11330,0
|
|
20240219,121500,82808780,11330,11330,11330,11330,0
|
|
20240219,121400,82808780,11330,11340,11340,11330,706
|
|
20240219,121300,74806810,11330,11330,11330,11330,0
|
|
20240219,121200,74806810,11330,11330,11330,11330,0
|
|
20240219,121100,74806810,11330,11330,11330,11330,0
|
|
20240219,121000,74806810,11330,11330,11330,11330,0
|
|
20240219,120900,74806810,11330,11330,11330,11330,0
|
|
20240219,120800,74806810,11330,11330,11330,11330,0
|
|
20240219,120700,74806810,11330,11330,11330,11330,0
|
|
20240219,120600,74806810,11330,11330,11330,11330,0
|
|
20240219,120500,74806810,11330,11330,11330,11330,0
|
|
20240219,120400,74806810,11330,11330,11330,11330,0
|
|
20240219,120300,74806810,11330,11330,11330,11330,0
|
|
20240219,120200,74806810,11330,11330,11330,11330,0
|
|
20240219,120100,74806810,11330,11330,11330,11330,0
|
|
20240219,120000,74806810,11330,11330,11330,11330,10
|
|
20240219,115900,74693510,11340,11340,11340,11340,0
|
|
20240219,115800,74693510,11340,11340,11340,11340,0
|
|
20240219,115700,74693510,11340,11340,11340,11340,0
|
|
20240219,115600,74693510,11340,11340,11340,11340,0
|
|
20240219,115500,74693510,11340,11340,11340,11340,0
|
|
20240219,115400,74693510,11340,11340,11340,11340,0
|
|
20240219,115300,74693510,11340,11340,11340,11340,0
|
|
20240219,115200,74693510,11340,11340,11340,11340,0
|
|
20240219,115100,74693510,11340,11340,11340,11340,0
|
|
20240219,115000,74693510,11340,11340,11340,11340,0
|
|
20240219,114900,74693510,11340,11340,11340,11340,0
|
|
20240219,114800,74693510,11340,11340,11340,11340,0
|
|
20240219,114700,74693510,11340,11340,11340,11340,0
|
|
20240219,114600,74693510,11340,11340,11340,11340,0
|
|
20240219,114500,74693510,11340,11340,11340,11340,0
|
|
20240219,114400,74693510,11340,11340,11340,11340,0
|
|
20240219,114300,74693510,11340,11340,11340,11340,0
|
|
20240219,114200,74693510,11340,11340,11340,11340,0
|
|
20240219,114100,74693510,11340,11340,11340,11340,0
|
|
20240219,114000,74693510,11340,11340,11340,11340,0
|
|
20240219,113900,74693510,11340,11340,11340,11340,0
|
|
20240219,113800,74693510,11340,11340,11340,11340,0
|
|
20240219,113700,74693510,11340,11340,11340,11340,0
|
|
20240219,113600,74693510,11340,11340,11340,11340,300
|
|
20240219,113500,71291510,11340,11340,11340,11340,0
|
|
20240219,113400,71291510,11340,11340,11340,11340,0
|
|
20240219,113300,71291510,11340,11340,11340,11340,0
|
|
20240219,113200,71291510,11340,11340,11340,11340,0
|
|
20240219,113100,71291510,11340,11340,11340,11340,0
|
|
20240219,113000,71291510,11340,11340,11340,11340,0
|
|
20240219,112900,71291510,11340,11340,11340,11340,0
|
|
20240219,112800,71291510,11340,11340,11340,11340,0
|
|
20240219,112700,71291510,11340,11340,11340,11340,11
|
|
20240219,112600,71166770,11340,11340,11340,11340,13
|
|
20240219,112500,71019350,11340,11340,11340,11340,0
|
|
20240219,112400,71019350,11340,11340,11340,11340,0
|
|
20240219,112300,71019350,11340,11340,11340,11340,0
|
|
20240219,112200,71019350,11340,11340,11340,11340,30
|
|
20240219,112100,70679150,11370,11370,11370,11370,0
|
|
20240219,112000,70679150,11370,11370,11370,11370,0
|
|
20240219,111900,70679150,11370,11370,11370,11370,0
|
|
20240219,111800,70679150,11370,11370,11370,11370,0
|
|
20240219,111700,70679150,11370,11370,11370,11370,0
|
|
20240219,111600,70679150,11370,11370,11370,11370,0
|
|
20240219,111500,70679150,11370,11370,11370,11370,2
|
|
20240219,111400,70656410,11370,11370,11370,11370,0
|
|
20240219,111300,70656410,11370,11370,11370,11370,0
|
|
20240219,111200,70656410,11370,11370,11370,11370,0
|
|
20240219,111100,70656410,11370,11370,11370,11370,5
|
|
20240219,111000,70599560,11380,11380,11380,11380,0
|
|
20240219,110900,70599560,11380,11380,11380,11380,0
|
|
20240219,110800,70599560,11380,11380,11380,11380,0
|
|
20240219,110700,70599560,11380,11380,11380,11380,0
|
|
20240219,110600,70599560,11380,11380,11380,11380,0
|
|
20240219,110500,70599560,11380,11380,11380,11380,0
|
|
20240219,110400,70599560,11380,11380,11380,11380,0
|
|
20240219,110300,70599560,11380,11380,11380,11380,0
|
|
20240219,110200,70599560,11380,11380,11380,11380,0
|
|
20240219,110100,70599560,11380,11380,11380,11380,0
|
|
20240219,110000,70599560,11380,11380,11380,11380,0
|
|
20240219,105900,70599560,11380,11380,11380,11380,0
|
|
20240219,105800,70599560,11380,11380,11380,11380,0
|
|
20240219,105700,70599560,11380,11380,11380,11380,0
|
|
20240219,105600,70599560,11380,11380,11380,11380,0
|
|
20240219,105500,70599560,11380,11380,11380,11380,0
|
|
20240219,105400,70599560,11380,11330,11380,11330,181
|
|
20240219,105300,68548780,11340,11340,11340,11340,0
|
|
20240219,105200,68548780,11340,11340,11340,11340,0
|
|
20240219,105100,68548780,11340,11340,11340,11340,0
|
|
20240219,105000,68548780,11340,11340,11340,11340,152
|
|
20240219,104900,66825100,11340,11340,11340,11340,244
|
|
20240219,104800,64058140,11350,11350,11350,11350,239
|
|
20240219,104700,61345490,11350,11350,11350,11350,0
|
|
20240219,104600,61345490,11350,11350,11350,11350,0
|
|
20240219,104500,61345490,11350,11350,11350,11350,2
|
|
20240219,104400,61322790,11350,11350,11350,11350,22
|
|
20240219,104300,61073090,11350,11350,11350,11350,22
|
|
20240219,104200,60823390,11350,11350,11370,11350,584
|
|
20240219,104100,54185000,11350,11360,11360,11350,5
|
|
20240219,104000,54128240,11380,11380,11380,11380,0
|
|
20240219,103900,54128240,11380,11380,11380,11380,9
|
|
20240219,103800,54025820,11350,11350,11350,11350,0
|
|
20240219,103700,54025820,11350,11350,11350,11350,0
|
|
20240219,103600,54025820,11350,11350,11350,11350,0
|
|
20240219,103500,54025820,11350,11350,11350,11350,0
|
|
20240219,103400,54025820,11350,11350,11350,11350,0
|
|
20240219,103300,54025820,11350,11350,11350,11350,0
|
|
20240219,103200,54025820,11350,11350,11350,11350,0
|
|
20240219,103100,54025820,11350,11350,11350,11350,0
|
|
20240219,103000,54025820,11350,11350,11350,11350,0
|
|
20240219,102900,54025820,11350,11350,11350,11350,0
|
|
20240219,102800,54025820,11350,11350,11350,11350,0
|
|
20240219,102700,54025820,11350,11350,11350,11350,500
|
|
20240219,102600,48350820,11390,11360,11390,11360,412
|
|
20240219,102500,43667140,11370,11380,11380,11360,609
|
|
20240219,102400,36745730,11390,11390,11390,11390,0
|
|
20240219,102300,36745730,11390,11390,11390,11390,0
|
|
20240219,102200,36745730,11390,11390,11390,11390,0
|
|
20240219,102100,36745730,11390,11390,11390,11390,0
|
|
20240219,102000,36745730,11390,11390,11390,11390,0
|
|
20240219,101900,36745730,11390,11390,11390,11390,0
|
|
20240219,101800,36745730,11390,11390,11390,11390,0
|
|
20240219,101700,36745730,11390,11390,11390,11390,0
|
|
20240219,101600,36745730,11390,11390,11390,11390,0
|
|
20240219,101500,36745730,11390,11390,11390,11390,0
|
|
20240219,101400,36745730,11390,11390,11390,11390,0
|
|
20240219,101300,36745730,11390,11390,11390,11390,0
|
|
20240219,101200,36745730,11390,11390,11390,11390,0
|
|
20240219,101100,36745730,11390,11390,11390,11390,0
|
|
20240219,101000,36745730,11390,11390,11390,11390,0
|
|
20240219,100900,36745730,11390,11390,11390,11390,0
|
|
20240219,100800,36745730,11390,11390,11390,11390,0
|
|
20240219,100700,36745730,11390,11380,11390,11380,105
|
|
20240219,100600,35550610,11360,11360,11360,11360,300
|
|
20240219,100500,32142610,11370,11370,11370,11370,206
|
|
20240219,100400,29800390,11380,11380,11380,11380,0
|
|
20240219,100300,29800390,11380,11380,11380,11380,0
|
|
20240219,100200,29800390,11380,11380,11380,11380,14
|
|
20240219,100100,29641070,11380,11380,11380,11380,2
|
|
20240219,100000,29618310,11380,11370,11380,11370,85
|
|
20240219,095900,28651020,11380,11380,11380,11380,16
|
|
20240219,095800,28468940,11380,11380,11380,11380,200
|
|
20240219,095700,26192940,11380,11380,11380,11380,0
|
|
20240219,095600,26192940,11380,11380,11380,11380,0
|
|
20240219,095500,26192940,11380,11380,11380,11380,0
|
|
20240219,095400,26192940,11380,11380,11380,11380,70
|
|
20240219,095300,25396340,11380,11380,11380,11380,30
|
|
20240219,095200,25054940,11370,11370,11370,11370,0
|
|
20240219,095100,25054940,11370,11370,11370,11370,0
|
|
20240219,095000,25054940,11370,11370,11370,11370,0
|
|
20240219,094900,25054940,11370,11370,11370,11370,0
|
|
20240219,094800,25054940,11370,11370,11370,11370,0
|
|
20240219,094700,25054940,11370,11370,11370,11370,0
|
|
20240219,094600,25054940,11370,11370,11370,11370,190
|
|
20240219,094500,22894640,11390,11390,11390,11390,10
|
|
20240219,094400,22780740,11400,11400,11400,11400,0
|
|
20240219,094300,22780740,11400,11400,11400,11400,1
|
|
20240219,094200,22769340,11400,11400,11400,11400,21
|
|
20240219,094100,22529940,11400,11400,11400,11400,3
|
|
20240219,094000,22495740,11400,11400,11400,11400,0
|
|
20240219,093900,22495740,11400,11400,11400,11400,0
|
|
20240219,093800,22495740,11400,11400,11400,11400,0
|
|
20240219,093700,22495740,11400,11400,11400,11400,0
|
|
20240219,093600,22495740,11400,11400,11400,11400,0
|
|
20240219,093500,22495740,11400,11400,11400,11400,5
|
|
20240219,093400,22438740,11380,11380,11380,11380,0
|
|
20240219,093300,22438740,11380,11380,11380,11380,9
|
|
20240219,093200,22336320,11380,11380,11380,11380,0
|
|
20240219,093100,22336320,11380,11380,11380,11380,0
|
|
20240219,093000,22336320,11380,11380,11380,11380,0
|
|
20240219,092900,22336320,11380,11400,11400,11380,106
|
|
20240219,092800,21128920,11430,11420,11430,11410,142
|
|
20240219,092700,19507240,11420,11420,11420,11420,87
|
|
20240219,092600,18513700,11420,11420,11420,11420,5
|
|
20240219,092500,18456600,11420,11420,11420,11420,11
|
|
20240219,092400,18330980,11420,11420,11420,11420,0
|
|
20240219,092300,18330980,11420,11420,11420,11420,0
|
|
20240219,092200,18330980,11420,11420,11420,11420,0
|
|
20240219,092100,18330980,11420,11420,11420,11420,0
|
|
20240219,092000,18330980,11420,11420,11420,11420,0
|
|
20240219,091900,18330980,11420,11430,11430,11420,9
|
|
20240219,091800,18228180,11430,11430,11430,11430,1
|
|
20240219,091700,18216750,11430,11410,11430,11410,201
|
|
20240219,091600,15923320,11410,11410,11410,11410,0
|
|
20240219,091500,15923320,11410,11410,11410,11410,90
|
|
20240219,091400,14896420,11460,11460,11460,11460,0
|
|
20240219,091300,14896420,11460,11460,11460,11450,455
|
|
20240219,091200,9685210,11460,11450,11460,11450,86
|
|
20240219,091100,8700040,11400,11450,11450,11400,18
|
|
20240219,091000,8494790,11400,11400,11400,11400,0
|
|
20240219,090900,8494790,11400,11400,11400,11400,0
|
|
20240219,090800,8494790,11400,11400,11400,11400,37
|
|
20240219,090700,8072990,11400,11400,11400,11400,0
|
|
20240219,090600,8072990,11400,11400,11400,11400,273
|
|
20240219,090500,4960790,11390,11350,11390,11350,118
|
|
20240219,090400,3616810,11390,11360,11390,11350,134
|
|
20240219,090300,2092010,11390,11390,11390,11390,0
|
|
20240219,090200,2092010,11390,11390,11390,11390,0
|
|
20240219,090100,2092010,11390,11370,11390,11370,135
|
|
20240219,090000,556810,11330,11370,11370,11330,49
|