671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200800,157679720,10560,10560,10560,10560,218
|
|
20240219,200700,157679720,10560,10560,10560,10560,0
|
|
20240219,200600,157679720,10560,10560,10560,10560,0
|
|
20240219,200500,157679720,10560,10560,10560,10560,0
|
|
20240219,200400,157679720,10560,10560,10560,10560,0
|
|
20240219,200300,157679720,10560,10560,10560,10560,0
|
|
20240219,200200,157679720,10560,10560,10560,10560,0
|
|
20240219,200100,157679720,10560,10560,10560,10560,0
|
|
20240219,200000,157679720,10560,10560,10560,10560,0
|
|
20240219,195900,157679720,10560,10560,10560,10560,0
|
|
20240219,195800,157679720,10560,10560,10560,10560,0
|
|
20240219,195700,157679720,10560,10560,10560,10560,0
|
|
20240219,195600,157679720,10560,10560,10560,10560,0
|
|
20240219,195500,157679720,10560,10560,10560,10560,0
|
|
20240219,195400,157679720,10560,10560,10560,10560,0
|
|
20240219,195300,157679720,10560,10560,10560,10560,0
|
|
20240219,195200,157679720,10560,10560,10560,10560,0
|
|
20240219,195100,157679720,10560,10560,10560,10560,0
|
|
20240219,195000,157679720,10560,10560,10560,10560,0
|
|
20240219,194900,157679720,10560,10560,10560,10560,0
|
|
20240219,194800,157679720,10560,10560,10560,10560,0
|
|
20240219,194700,157679720,10560,10560,10560,10560,0
|
|
20240219,194600,157679720,10560,10560,10560,10560,0
|
|
20240219,194500,157679720,10560,10560,10560,10560,0
|
|
20240219,194400,157679720,10560,10560,10560,10560,0
|
|
20240219,194300,157679720,10560,10560,10560,10560,0
|
|
20240219,194200,157679720,10560,10560,10560,10560,0
|
|
20240219,194100,157679720,10560,10560,10560,10560,0
|
|
20240219,194000,157679720,10560,10560,10560,10560,0
|
|
20240219,193900,157679720,10560,10560,10560,10560,0
|
|
20240219,193800,157679720,10560,10560,10560,10560,218
|
|
20240219,193700,157679720,10560,10560,10560,10560,0
|
|
20240219,193600,157679720,10560,10560,10560,10560,0
|
|
20240219,193500,157679720,10560,10560,10560,10560,0
|
|
20240219,193400,157679720,10560,10560,10560,10560,0
|
|
20240219,193300,157679720,10560,10560,10560,10560,0
|
|
20240219,193200,157679720,10560,10560,10560,10560,0
|
|
20240219,193100,157679720,10560,10560,10560,10560,0
|
|
20240219,193000,157679720,10560,10560,10560,10560,0
|
|
20240219,192900,157679720,10560,10560,10560,10560,0
|
|
20240219,192800,157679720,10560,10560,10560,10560,0
|
|
20240219,192700,157679720,10560,10560,10560,10560,0
|
|
20240219,192600,157679720,10560,10560,10560,10560,0
|
|
20240219,192500,157679720,10560,10560,10560,10560,0
|
|
20240219,192400,157679720,10560,10560,10560,10560,0
|
|
20240219,192300,157679720,10560,10560,10560,10560,0
|
|
20240219,192200,157679720,10560,10560,10560,10560,0
|
|
20240219,192100,157679720,10560,10560,10560,10560,0
|
|
20240219,192000,157679720,10560,10560,10560,10560,0
|
|
20240219,191900,157679720,10560,10560,10560,10560,0
|
|
20240219,191800,157679720,10560,10560,10560,10560,0
|
|
20240219,191700,157679720,10560,10560,10560,10560,0
|
|
20240219,191600,157679720,10560,10560,10560,10560,0
|
|
20240219,191500,157679720,10560,10560,10560,10560,0
|
|
20240219,191400,157679720,10560,10560,10560,10560,0
|
|
20240219,191300,157679720,10560,10560,10560,10560,0
|
|
20240219,191200,157679720,10560,10560,10560,10560,0
|
|
20240219,191100,157679720,10560,10560,10560,10560,0
|
|
20240219,191000,157679720,10560,10560,10560,10560,0
|
|
20240219,190900,157679720,10560,10560,10560,10560,0
|
|
20240219,190800,157679720,10560,10560,10560,10560,218
|
|
20240219,190700,157679720,10560,10560,10560,10560,0
|
|
20240219,190600,157679720,10560,10560,10560,10560,0
|
|
20240219,190500,157679720,10560,10560,10560,10560,0
|
|
20240219,190400,157679720,10560,10560,10560,10560,0
|
|
20240219,190300,157679720,10560,10560,10560,10560,0
|
|
20240219,190200,157679720,10560,10560,10560,10560,0
|
|
20240219,190100,157679720,10560,10560,10560,10560,0
|
|
20240219,190000,157679720,10560,10560,10560,10560,0
|
|
20240219,185900,157679720,10560,10560,10560,10560,0
|
|
20240219,185800,157679720,10560,10560,10560,10560,0
|
|
20240219,185700,157679720,10560,10560,10560,10560,0
|
|
20240219,185600,157679720,10560,10560,10560,10560,0
|
|
20240219,185500,157679720,10560,10560,10560,10560,0
|
|
20240219,185400,157679720,10560,10560,10560,10560,0
|
|
20240219,185300,157679720,10560,10560,10560,10560,0
|
|
20240219,185200,157679720,10560,10560,10560,10560,0
|
|
20240219,185100,157679720,10560,10560,10560,10560,0
|
|
20240219,185000,157679720,10560,10560,10560,10560,0
|
|
20240219,184900,157679720,10560,10560,10560,10560,0
|
|
20240219,184800,157679720,10560,10560,10560,10560,0
|
|
20240219,184700,157679720,10560,10560,10560,10560,0
|
|
20240219,184600,157679720,10560,10560,10560,10560,0
|
|
20240219,184500,157679720,10560,10560,10560,10560,0
|
|
20240219,184400,157679720,10560,10560,10560,10560,0
|
|
20240219,184300,157679720,10560,10560,10560,10560,0
|
|
20240219,184200,157679720,10560,10560,10560,10560,0
|
|
20240219,184100,157679720,10560,10560,10560,10560,0
|
|
20240219,184000,157679720,10560,10560,10560,10560,0
|
|
20240219,183900,157679720,10560,10560,10560,10560,0
|
|
20240219,183800,157679720,10560,10560,10560,10560,218
|
|
20240219,183700,157679720,10560,10560,10560,10560,0
|
|
20240219,183600,157679720,10560,10560,10560,10560,0
|
|
20240219,183500,157679720,10560,10560,10560,10560,0
|
|
20240219,183400,157679720,10560,10560,10560,10560,0
|
|
20240219,183300,157679720,10560,10560,10560,10560,0
|
|
20240219,183200,157679720,10560,10560,10560,10560,0
|
|
20240219,183100,157679720,10560,10560,10560,10560,0
|
|
20240219,183000,157679720,10560,10560,10560,10560,0
|
|
20240219,182900,157679720,10560,10560,10560,10560,0
|
|
20240219,182800,157679720,10560,10560,10560,10560,0
|
|
20240219,182700,157679720,10560,10560,10560,10560,0
|
|
20240219,182600,157679720,10560,10560,10560,10560,0
|
|
20240219,182500,157679720,10560,10560,10560,10560,0
|
|
20240219,182400,157679720,10560,10560,10560,10560,0
|
|
20240219,182300,157679720,10560,10560,10560,10560,0
|
|
20240219,182200,157679720,10560,10560,10560,10560,0
|
|
20240219,182100,157679720,10560,10560,10560,10560,0
|
|
20240219,182000,157679720,10560,10560,10560,10560,0
|
|
20240219,181900,157679720,10560,10560,10560,10560,0
|
|
20240219,181800,157679720,10560,10560,10560,10560,0
|
|
20240219,181700,157679720,10560,10560,10560,10560,0
|
|
20240219,181600,157679720,10560,10560,10560,10560,0
|
|
20240219,181500,157679720,10560,10560,10560,10560,0
|
|
20240219,181400,157679720,10560,10560,10560,10560,0
|
|
20240219,181300,157679720,10560,10560,10560,10560,0
|
|
20240219,181200,157679720,10560,10560,10560,10560,0
|
|
20240219,181100,157679720,10560,10560,10560,10560,0
|
|
20240219,181000,157679720,10560,10560,10560,10560,0
|
|
20240219,180900,157679720,10560,10560,10560,10560,0
|
|
20240219,180800,157679720,10560,10560,10560,10560,218
|
|
20240219,180700,157679720,10560,10560,10560,10560,0
|
|
20240219,180600,157679720,10560,10560,10560,10560,0
|
|
20240219,180500,157679720,10560,10560,10560,10560,0
|
|
20240219,180400,157679720,10560,10560,10560,10560,0
|
|
20240219,180300,157679720,10560,10560,10560,10560,0
|
|
20240219,180200,157679720,10560,10560,10560,10560,0
|
|
20240219,180100,157679720,10560,10560,10560,10560,0
|
|
20240219,180000,157679720,10560,10560,10560,10560,0
|
|
20240219,175900,157679720,10560,10560,10560,10560,0
|
|
20240219,175800,157679720,10560,10560,10560,10560,0
|
|
20240219,175700,157679720,10560,10560,10560,10560,0
|
|
20240219,175600,157679720,10560,10560,10560,10560,0
|
|
20240219,175500,157679720,10560,10560,10560,10560,0
|
|
20240219,175400,157679720,10560,10560,10560,10560,0
|
|
20240219,175300,157679720,10560,10560,10560,10560,0
|
|
20240219,175200,157679720,10560,10560,10560,10560,0
|
|
20240219,175100,157679720,10560,10560,10560,10560,0
|
|
20240219,175000,157679720,10560,10560,10560,10560,0
|
|
20240219,174900,157679720,10560,10560,10560,10560,0
|
|
20240219,174800,157679720,10560,10560,10560,10560,0
|
|
20240219,174700,157679720,10560,10560,10560,10560,0
|
|
20240219,174600,157679720,10560,10560,10560,10560,0
|
|
20240219,174500,157679720,10560,10560,10560,10560,0
|
|
20240219,174400,157679720,10560,10560,10560,10560,0
|
|
20240219,174300,157679720,10560,10560,10560,10560,0
|
|
20240219,174200,157679720,10560,10560,10560,10560,0
|
|
20240219,174100,157679720,10560,10560,10560,10560,0
|
|
20240219,174000,157679720,10560,10560,10560,10560,0
|
|
20240219,173900,157679720,10560,10560,10560,10560,0
|
|
20240219,173800,157679720,10560,10560,10560,10560,218
|
|
20240219,173700,157679720,10560,10560,10560,10560,0
|
|
20240219,173600,157679720,10560,10560,10560,10560,0
|
|
20240219,173500,157679720,10560,10560,10560,10560,0
|
|
20240219,173400,157679720,10560,10560,10560,10560,0
|
|
20240219,173300,157679720,10560,10560,10560,10560,0
|
|
20240219,173200,157679720,10560,10560,10560,10560,0
|
|
20240219,173100,157679720,10560,10560,10560,10560,0
|
|
20240219,173000,157679720,10560,10560,10560,10560,0
|
|
20240219,172900,157679720,10560,10560,10560,10560,0
|
|
20240219,172800,157679720,10560,10560,10560,10560,0
|
|
20240219,172700,157679720,10560,10560,10560,10560,0
|
|
20240219,172600,157679720,10560,10560,10560,10560,0
|
|
20240219,172500,157679720,10560,10560,10560,10560,0
|
|
20240219,172400,157679720,10560,10560,10560,10560,0
|
|
20240219,172300,157679720,10560,10560,10560,10560,0
|
|
20240219,172200,157679720,10560,10560,10560,10560,0
|
|
20240219,172100,157679720,10560,10560,10560,10560,0
|
|
20240219,172000,157679720,10560,10560,10560,10560,0
|
|
20240219,171900,157679720,10560,10560,10560,10560,0
|
|
20240219,171800,157679720,10560,10560,10560,10560,0
|
|
20240219,171700,157679720,10560,10560,10560,10560,0
|
|
20240219,171600,157679720,10560,10560,10560,10560,0
|
|
20240219,171500,157679720,10560,10560,10560,10560,0
|
|
20240219,171400,157679720,10560,10560,10560,10560,0
|
|
20240219,171300,157679720,10560,10560,10560,10560,0
|
|
20240219,171200,157679720,10560,10560,10560,10560,0
|
|
20240219,171100,157679720,10560,10560,10560,10560,0
|
|
20240219,171000,157679720,10560,10560,10560,10560,0
|
|
20240219,170900,157679720,10560,10560,10560,10560,0
|
|
20240219,170800,157679720,10560,10560,10560,10560,218
|
|
20240219,170700,157679720,10560,10560,10560,10560,0
|
|
20240219,170600,157679720,10560,10560,10560,10560,0
|
|
20240219,170500,157679720,10560,10560,10560,10560,0
|
|
20240219,170400,157679720,10560,10560,10560,10560,0
|
|
20240219,170300,157679720,10560,10560,10560,10560,0
|
|
20240219,170200,157679720,10560,10560,10560,10560,0
|
|
20240219,170100,157679720,10560,10560,10560,10560,0
|
|
20240219,170000,157679720,10560,10560,10560,10560,0
|
|
20240219,165900,157679720,10560,10560,10560,10560,0
|
|
20240219,165800,157679720,10560,10560,10560,10560,0
|
|
20240219,165700,157679720,10560,10560,10560,10560,0
|
|
20240219,165600,157679720,10560,10560,10560,10560,0
|
|
20240219,165500,157679720,10560,10560,10560,10560,0
|
|
20240219,165400,157679720,10560,10560,10560,10560,0
|
|
20240219,165300,157679720,10560,10560,10560,10560,0
|
|
20240219,165200,157679720,10560,10560,10560,10560,0
|
|
20240219,165100,157679720,10560,10560,10560,10560,0
|
|
20240219,165000,157679720,10560,10560,10560,10560,0
|
|
20240219,164900,157679720,10560,10560,10560,10560,0
|
|
20240219,164800,157679720,10560,10560,10560,10560,0
|
|
20240219,164700,157679720,10560,10560,10560,10560,0
|
|
20240219,164600,157679720,10560,10560,10560,10560,0
|
|
20240219,164500,157679720,10560,10560,10560,10560,0
|
|
20240219,164400,157679720,10560,10560,10560,10560,0
|
|
20240219,164300,157679720,10560,10560,10560,10560,0
|
|
20240219,164200,157679720,10560,10560,10560,10560,0
|
|
20240219,164100,157679720,10560,10560,10560,10560,0
|
|
20240219,164000,157679720,10560,10560,10560,10560,0
|
|
20240219,163900,157679720,10560,10560,10560,10560,0
|
|
20240219,163800,157679720,10560,10560,10560,10560,218
|
|
20240219,163700,157679720,10560,10560,10560,10560,0
|
|
20240219,163600,157679720,10560,10560,10560,10560,0
|
|
20240219,163500,157679720,10560,10560,10560,10560,0
|
|
20240219,163400,157679720,10560,10560,10560,10560,0
|
|
20240219,163300,157679720,10560,10560,10560,10560,0
|
|
20240219,163200,157679720,10560,10560,10560,10560,0
|
|
20240219,163100,157679720,10560,10560,10560,10560,0
|
|
20240219,163000,157679720,10560,10560,10560,10560,0
|
|
20240219,162900,157679720,10560,10560,10560,10560,0
|
|
20240219,162800,157679720,10560,10560,10560,10560,0
|
|
20240219,162700,157679720,10560,10560,10560,10560,0
|
|
20240219,162600,157679720,10560,10560,10560,10560,0
|
|
20240219,162500,157679720,10560,10560,10560,10560,0
|
|
20240219,162400,157679720,10560,10560,10560,10560,0
|
|
20240219,162300,157679720,10560,10560,10560,10560,0
|
|
20240219,162200,157679720,10560,10560,10560,10560,0
|
|
20240219,162100,157679720,10560,10560,10560,10560,0
|
|
20240219,162000,157679720,10560,10560,10560,10560,0
|
|
20240219,161900,157679720,10560,10560,10560,10560,0
|
|
20240219,161800,157679720,10560,10560,10560,10560,0
|
|
20240219,161700,157679720,10560,10560,10560,10560,0
|
|
20240219,161600,157679720,10560,10560,10560,10560,0
|
|
20240219,161500,157679720,10560,10560,10560,10560,0
|
|
20240219,161400,157679720,10560,10560,10560,10560,0
|
|
20240219,161300,157679720,10560,10560,10560,10560,0
|
|
20240219,161200,157679720,10560,10560,10560,10560,0
|
|
20240219,161100,157679720,10560,10560,10560,10560,0
|
|
20240219,161000,157679720,10560,10560,10560,10560,0
|
|
20240219,160900,157679720,10560,10560,10560,10560,0
|
|
20240219,160800,157679720,10560,10560,10560,10560,218
|
|
20240219,160700,157679720,10560,10560,10560,10560,0
|
|
20240219,160600,157679720,10560,10560,10560,10560,0
|
|
20240219,160500,157679720,10560,10560,10560,10560,0
|
|
20240219,160400,157679720,10560,10560,10560,10560,0
|
|
20240219,160300,157679720,10560,10560,10560,10560,0
|
|
20240219,160200,157679720,10560,10560,10560,10560,0
|
|
20240219,160100,157679720,10560,10560,10560,10560,0
|
|
20240219,160000,157679720,10560,10560,10560,10560,0
|
|
20240219,155900,157679720,10560,10560,10560,10560,0
|
|
20240219,155800,157679720,10560,10560,10560,10560,0
|
|
20240219,155700,157679720,10560,10560,10560,10560,0
|
|
20240219,155600,157679720,10560,10560,10560,10560,0
|
|
20240219,155500,157679720,10560,10560,10560,10560,0
|
|
20240219,155400,157679720,10560,10560,10560,10560,0
|
|
20240219,155300,157679720,10560,10560,10560,10560,0
|
|
20240219,155200,157679720,10560,10560,10560,10560,0
|
|
20240219,155100,157679720,10560,10560,10560,10560,0
|
|
20240219,155000,157679720,10560,10560,10560,10560,0
|
|
20240219,154900,157679720,10560,10560,10560,10560,0
|
|
20240219,154800,157679720,10560,10560,10560,10560,0
|
|
20240219,154700,157679720,10560,10560,10560,10560,0
|
|
20240219,154600,157679720,10560,10560,10560,10560,0
|
|
20240219,154500,157679720,10560,10560,10560,10560,0
|
|
20240219,154400,157679720,10560,10560,10560,10560,0
|
|
20240219,154300,157679720,10560,10560,10560,10560,0
|
|
20240219,154200,157679720,10560,10560,10560,10560,0
|
|
20240219,154100,157679720,10560,10560,10560,10560,0
|
|
20240219,154000,157679720,10560,10560,10560,10560,0
|
|
20240219,153900,157679720,10560,10560,10560,10560,0
|
|
20240219,153800,157679720,10560,10560,10560,10560,218
|
|
20240219,153700,157679720,10560,10560,10560,10560,0
|
|
20240219,153600,157679720,10560,10560,10560,10560,0
|
|
20240219,153500,157679720,10560,10560,10560,10560,0
|
|
20240219,153400,157679720,10560,10560,10560,10560,0
|
|
20240219,153300,157679720,10560,10560,10560,10560,0
|
|
20240219,153200,157679720,10560,10560,10560,10560,0
|
|
20240219,153100,157679720,10560,10560,10560,10560,0
|
|
20240219,153000,157679720,10560,10560,10560,10560,218
|
|
20240219,152900,155377640,10560,10560,10560,10560,0
|
|
20240219,152800,155377640,10560,10560,10560,10560,0
|
|
20240219,152700,155377640,10560,10560,10560,10560,0
|
|
20240219,152600,155377640,10560,10560,10560,10560,0
|
|
20240219,152500,155377640,10560,10560,10560,10560,0
|
|
20240219,152400,155377640,10560,10560,10560,10560,0
|
|
20240219,152300,155377640,10560,10560,10560,10560,0
|
|
20240219,152200,155377640,10560,10560,10560,10560,0
|
|
20240219,152100,155377640,10560,10560,10560,10560,0
|
|
20240219,152000,155377640,10560,10560,10560,10560,0
|
|
20240219,151900,155377640,10560,10560,10560,10560,0
|
|
20240219,151800,155377640,10560,10560,10560,10560,0
|
|
20240219,151700,155377640,10560,10560,10560,10560,1
|
|
20240219,151600,155367080,10530,10530,10530,10530,0
|
|
20240219,151500,155367080,10530,10530,10530,10530,0
|
|
20240219,151400,155367080,10530,10540,10540,10530,189
|
|
20240219,151300,153375080,10540,10540,10540,10540,0
|
|
20240219,151200,153375080,10540,10540,10540,10540,0
|
|
20240219,151100,153375080,10540,10540,10540,10540,0
|
|
20240219,151000,153375080,10540,10540,10540,10540,0
|
|
20240219,150900,153375080,10540,10560,10560,10540,31
|
|
20240219,150800,153048320,10550,10550,10550,10550,0
|
|
20240219,150700,153048320,10550,10550,10550,10550,100
|
|
20240219,150600,151993320,10560,10560,10560,10560,0
|
|
20240219,150500,151993320,10560,10560,10560,10560,0
|
|
20240219,150400,151993320,10560,10560,10560,10560,0
|
|
20240219,150300,151993320,10560,10560,10560,10560,0
|
|
20240219,150200,151993320,10560,10560,10560,10560,1
|
|
20240219,150100,151982760,10540,10540,10540,10540,0
|
|
20240219,150000,151982760,10540,10540,10540,10540,0
|
|
20240219,145900,151982760,10540,10540,10540,10540,0
|
|
20240219,145800,151982760,10540,10540,10540,10540,0
|
|
20240219,145700,151982760,10540,10540,10540,10540,0
|
|
20240219,145600,151982760,10540,10530,10540,10530,436
|
|
20240219,145500,147388320,10540,10540,10540,10540,105
|
|
20240219,145400,146281620,10560,10560,10560,10560,41
|
|
20240219,145300,145848660,10560,10560,10560,10560,0
|
|
20240219,145200,145848660,10560,10530,10560,10530,5
|
|
20240219,145100,145795980,10560,10560,10560,10560,1
|
|
20240219,145000,145785420,10560,10560,10560,10560,0
|
|
20240219,144900,145785420,10560,10550,10560,10550,12
|
|
20240219,144800,145658810,10550,10550,10550,10550,0
|
|
20240219,144700,145658810,10550,10550,10550,10550,0
|
|
20240219,144600,145658810,10550,10550,10550,10550,11
|
|
20240219,144500,145542760,10550,10550,10550,10550,161
|
|
20240219,144400,143844210,10550,10550,10550,10550,0
|
|
20240219,144300,143844210,10550,10550,10550,10550,1
|
|
20240219,144200,143833660,10550,10550,10550,10550,0
|
|
20240219,144100,143833660,10550,10550,10550,10550,0
|
|
20240219,144000,143833660,10550,10550,10550,10550,1
|
|
20240219,143900,143823110,10550,10550,10550,10550,0
|
|
20240219,143800,143823110,10550,10550,10550,10550,28
|
|
20240219,143700,143527710,10550,10550,10550,10550,1
|
|
20240219,143600,143517160,10550,10540,10550,10540,79
|
|
20240219,143500,142684010,10540,10540,10540,10540,0
|
|
20240219,143400,142684010,10540,10540,10540,10540,16
|
|
20240219,143300,142515370,10540,10550,10550,10540,196
|
|
20240219,143200,140447630,10550,10550,10550,10550,0
|
|
20240219,143100,140447630,10550,10550,10550,10550,2
|
|
20240219,143000,140426530,10540,10540,10540,10540,4
|
|
20240219,142900,140384370,10540,10540,10540,10540,90
|
|
20240219,142800,139435770,10540,10540,10540,10540,0
|
|
20240219,142700,139435770,10540,10540,10540,10540,0
|
|
20240219,142600,139435770,10540,10540,10540,10540,0
|
|
20240219,142500,139435770,10540,10540,10540,10540,1
|
|
20240219,142400,139425230,10540,10540,10540,10540,0
|
|
20240219,142300,139425230,10540,10540,10540,10540,0
|
|
20240219,142200,139425230,10540,10540,10540,10540,0
|
|
20240219,142100,139425230,10540,10540,10540,10540,0
|
|
20240219,142000,139425230,10540,10540,10540,10540,0
|
|
20240219,141900,139425230,10540,10540,10540,10540,3
|
|
20240219,141800,139393610,10540,10540,10540,10540,3
|
|
20240219,141700,139361990,10530,10530,10530,10530,74
|
|
20240219,141600,138582770,10530,10530,10530,10530,0
|
|
20240219,141500,138582770,10530,10530,10530,10530,0
|
|
20240219,141400,138582770,10530,10530,10530,10530,1
|
|
20240219,141300,138572240,10530,10530,10530,10530,1
|
|
20240219,141200,138561710,10530,10530,10530,10530,0
|
|
20240219,141100,138561710,10530,10530,10530,10530,0
|
|
20240219,141000,138561710,10530,10530,10530,10530,0
|
|
20240219,140900,138561710,10530,10530,10530,10510,3
|
|
20240219,140800,138530140,10520,10520,10520,10520,23
|
|
20240219,140700,138288180,10540,10540,10540,10520,23
|
|
20240219,140600,138046180,10520,10520,10520,10520,626
|
|
20240219,140500,131460660,10520,10520,10520,10520,0
|
|
20240219,140400,131460660,10520,10520,10520,10520,0
|
|
20240219,140300,131460660,10520,10520,10520,10520,0
|
|
20240219,140200,131460660,10520,10520,10520,10520,0
|
|
20240219,140100,131460660,10520,10520,10520,10520,1
|
|
20240219,140000,131450140,10480,10500,10500,10480,472
|
|
20240219,135900,126502760,10520,10520,10520,10520,0
|
|
20240219,135800,126502760,10520,10520,10520,10520,0
|
|
20240219,135700,126502760,10520,10520,10520,10520,0
|
|
20240219,135600,126502760,10520,10520,10520,10520,1
|
|
20240219,135500,126492240,10520,10520,10520,10520,0
|
|
20240219,135400,126492240,10520,10520,10520,10520,1
|
|
20240219,135300,126481720,10520,10520,10520,10520,0
|
|
20240219,135200,126481720,10520,10520,10520,10520,0
|
|
20240219,135100,126481720,10520,10520,10520,10520,0
|
|
20240219,135000,126481720,10520,10520,10520,10520,0
|
|
20240219,134900,126481720,10520,10520,10520,10520,0
|
|
20240219,134800,126481720,10520,10520,10520,10520,0
|
|
20240219,134700,126481720,10520,10520,10520,10520,0
|
|
20240219,134600,126481720,10520,10520,10520,10520,0
|
|
20240219,134500,126481720,10520,10520,10520,10520,19
|
|
20240219,134400,126281840,10520,10520,10520,10520,0
|
|
20240219,134300,126281840,10520,10520,10520,10520,0
|
|
20240219,134200,126281840,10520,10520,10520,10520,0
|
|
20240219,134100,126281840,10520,10520,10520,10520,0
|
|
20240219,134000,126281840,10520,10520,10520,10520,0
|
|
20240219,133900,126281840,10520,10520,10520,10520,0
|
|
20240219,133800,126281840,10520,10520,10520,10520,1
|
|
20240219,133700,126271320,10520,10520,10520,10520,0
|
|
20240219,133600,126271320,10520,10520,10520,10520,0
|
|
20240219,133500,126271320,10520,10520,10520,10520,0
|
|
20240219,133400,126271320,10520,10520,10520,10520,0
|
|
20240219,133300,126271320,10520,10520,10520,10520,0
|
|
20240219,133200,126271320,10520,10520,10520,10520,0
|
|
20240219,133100,126271320,10520,10520,10520,10520,0
|
|
20240219,133000,126271320,10520,10520,10520,10520,0
|
|
20240219,132900,126271320,10520,10520,10520,10520,0
|
|
20240219,132800,126271320,10520,10520,10520,10520,0
|
|
20240219,132700,126271320,10520,10520,10520,10520,1
|
|
20240219,132600,126260800,10490,10490,10490,10490,35
|
|
20240219,132500,125893650,10520,10520,10520,10520,1
|
|
20240219,132400,125883130,10510,10510,10510,10510,100
|
|
20240219,132300,124832130,10520,10520,10520,10520,0
|
|
20240219,132200,124832130,10520,10520,10520,10520,10
|
|
20240219,132100,124726930,10520,10520,10520,10520,1
|
|
20240219,132000,124716410,10490,10490,10490,10490,0
|
|
20240219,131900,124716410,10490,10500,10500,10490,100
|
|
20240219,131800,123667080,10500,10500,10500,10500,12
|
|
20240219,131700,123541080,10520,10520,10520,10520,0
|
|
20240219,131600,123541080,10520,10520,10520,10520,0
|
|
20240219,131500,123541080,10520,10520,10520,10520,0
|
|
20240219,131400,123541080,10520,10520,10520,10520,0
|
|
20240219,131300,123541080,10520,10520,10520,10520,0
|
|
20240219,131200,123541080,10520,10520,10520,10520,0
|
|
20240219,131100,123541080,10520,10520,10520,10520,0
|
|
20240219,131000,123541080,10520,10520,10520,10520,0
|
|
20240219,130900,123541080,10520,10520,10520,10520,0
|
|
20240219,130800,123541080,10520,10500,10520,10500,176
|
|
20240219,130700,121691360,10510,10510,10510,10510,8
|
|
20240219,130600,121607280,10510,10510,10510,10510,5
|
|
20240219,130500,121554730,10520,10520,10520,10520,0
|
|
20240219,130400,121554730,10520,10520,10520,10520,0
|
|
20240219,130300,121554730,10520,10520,10520,10520,1
|
|
20240219,130200,121544210,10510,10510,10510,10510,1
|
|
20240219,130100,121533700,10520,10520,10520,10520,0
|
|
20240219,130000,121533700,10520,10520,10520,10520,0
|
|
20240219,125900,121533700,10520,10520,10520,10520,1
|
|
20240219,125800,121523180,10510,10510,10510,10510,0
|
|
20240219,125700,121523180,10510,10510,10510,10510,16
|
|
20240219,125600,121355020,10510,10510,10510,10510,28
|
|
20240219,125500,121060740,10510,10520,10520,10450,487
|
|
20240219,125400,115956900,10540,10520,10540,10520,23
|
|
20240219,125300,115714700,10520,10520,10520,10520,29
|
|
20240219,125200,115409620,10530,10530,10530,10530,1
|
|
20240219,125100,115399090,10530,10530,10530,10530,0
|
|
20240219,125000,115399090,10530,10530,10530,10530,0
|
|
20240219,124900,115399090,10530,10530,10530,10530,0
|
|
20240219,124800,115399090,10530,10530,10530,10530,0
|
|
20240219,124700,115399090,10530,10530,10530,10530,0
|
|
20240219,124600,115399090,10530,10530,10530,10530,0
|
|
20240219,124500,115399090,10530,10530,10530,10530,0
|
|
20240219,124400,115399090,10530,10530,10530,10530,3
|
|
20240219,124300,115367500,10530,10530,10530,10530,44
|
|
20240219,124200,114904180,10530,10520,10530,10520,17
|
|
20240219,124100,114725330,10520,10520,10520,10520,4
|
|
20240219,124000,114683250,10530,10530,10530,10530,0
|
|
20240219,123900,114683250,10530,10530,10530,10530,0
|
|
20240219,123800,114683250,10530,10530,10530,10530,1
|
|
20240219,123700,114672720,10440,10550,10550,10440,586
|
|
20240219,123600,108546270,10430,10520,10520,10430,1500
|
|
20240219,123500,92825250,10550,10550,10550,10550,0
|
|
20240219,123400,92825250,10550,10550,10550,10550,0
|
|
20240219,123300,92825250,10550,10550,10550,10550,1
|
|
20240219,123200,92814700,10530,10530,10530,10530,262
|
|
20240219,123100,90055840,10520,10520,10520,10520,0
|
|
20240219,123000,90055840,10520,10520,10520,10520,0
|
|
20240219,122900,90055840,10520,10520,10520,10520,90
|
|
20240219,122800,89109040,10520,10520,10520,10520,110
|
|
20240219,122700,87951840,10530,10530,10530,10530,3
|
|
20240219,122600,87920250,10530,10530,10530,10530,0
|
|
20240219,122500,87920250,10530,10530,10530,10530,5
|
|
20240219,122400,87867600,10530,10530,10530,10530,0
|
|
20240219,122300,87867600,10530,10530,10530,10530,0
|
|
20240219,122200,87867600,10530,10530,10530,10530,0
|
|
20240219,122100,87867600,10530,10530,10530,10530,5
|
|
20240219,122000,87814950,10530,10530,10530,10530,3
|
|
20240219,121900,87783360,10540,10540,10540,10540,0
|
|
20240219,121800,87783360,10540,10540,10540,10540,47
|
|
20240219,121700,87287980,10540,10540,10540,10540,0
|
|
20240219,121600,87287980,10540,10540,10540,10540,1
|
|
20240219,121500,87277440,10520,10520,10520,10520,42
|
|
20240219,121400,86835600,10540,10540,10540,10540,1
|
|
20240219,121300,86825060,10520,10520,10520,10520,0
|
|
20240219,121200,86825060,10520,10520,10520,10510,119
|
|
20240219,121100,85573210,10530,10530,10530,10530,0
|
|
20240219,121000,85573210,10530,10530,10530,10530,0
|
|
20240219,120900,85573210,10530,10530,10530,10530,30
|
|
20240219,120800,85257310,10540,10540,10540,10540,0
|
|
20240219,120700,85257310,10540,10540,10540,10540,0
|
|
20240219,120600,85257310,10540,10540,10540,10540,0
|
|
20240219,120500,85257310,10540,10540,10540,10540,1
|
|
20240219,120400,85246770,10530,10530,10530,10530,10
|
|
20240219,120300,85141470,10530,10550,10550,10530,30
|
|
20240219,120200,84824990,10540,10540,10540,10540,0
|
|
20240219,120100,84824990,10540,10540,10540,10540,0
|
|
20240219,120000,84824990,10540,10540,10540,10540,0
|
|
20240219,115900,84824990,10540,10540,10540,10540,0
|
|
20240219,115800,84824990,10540,10540,10540,10540,2
|
|
20240219,115700,84803910,10530,10530,10530,10530,3
|
|
20240219,115600,84772320,10530,10530,10530,10530,16
|
|
20240219,115500,84603840,10550,10550,10550,10550,0
|
|
20240219,115400,84603840,10550,10550,10550,10550,0
|
|
20240219,115300,84603840,10550,10550,10550,10550,0
|
|
20240219,115200,84603840,10550,10550,10550,10550,0
|
|
20240219,115100,84603840,10550,10550,10550,10550,0
|
|
20240219,115000,84603840,10550,10550,10550,10550,1
|
|
20240219,114900,84593290,10540,10540,10540,10540,9
|
|
20240219,114800,84498430,10540,10540,10540,10540,27
|
|
20240219,114700,84213850,10540,10540,10540,10540,3
|
|
20240219,114600,84182230,10550,10550,10550,10550,0
|
|
20240219,114500,84182230,10550,10550,10550,10550,0
|
|
20240219,114400,84182230,10550,10550,10550,10550,1
|
|
20240219,114300,84171680,10510,10510,10510,10510,0
|
|
20240219,114200,84171680,10510,10520,10520,10510,200
|
|
20240219,114100,82068280,10540,10540,10540,10540,0
|
|
20240219,114000,82068280,10540,10540,10540,10540,0
|
|
20240219,113900,82068280,10540,10540,10540,10540,10
|
|
20240219,113800,81962880,10540,10540,10540,10540,0
|
|
20240219,113700,81962880,10540,10540,10540,10540,0
|
|
20240219,113600,81962880,10540,10540,10540,10540,0
|
|
20240219,113500,81962880,10540,10520,10540,10520,4
|
|
20240219,113400,81920780,10550,10550,10550,10550,1
|
|
20240219,113300,81910230,10520,10520,10520,10520,101
|
|
20240219,113200,80847710,10520,10500,10520,10500,20
|
|
20240219,113100,80637690,10500,10540,10540,10500,461
|
|
20240219,113000,75791760,10540,10540,10540,10540,1
|
|
20240219,112900,75781220,10550,10550,10550,10550,150
|
|
20240219,112800,74198720,10550,10550,10550,10550,2
|
|
20240219,112700,74177620,10550,10550,10550,10550,2
|
|
20240219,112600,74156520,10550,10550,10550,10550,0
|
|
20240219,112500,74156520,10550,10550,10550,10550,0
|
|
20240219,112400,74156520,10550,10550,10550,10550,0
|
|
20240219,112300,74156520,10550,10550,10550,10550,0
|
|
20240219,112200,74156520,10550,10550,10550,10550,0
|
|
20240219,112100,74156520,10550,10550,10550,10550,0
|
|
20240219,112000,74156520,10550,10550,10550,10550,0
|
|
20240219,111900,74156520,10550,10550,10550,10550,0
|
|
20240219,111800,74156520,10550,10550,10550,10550,0
|
|
20240219,111700,74156520,10550,10550,10550,10550,1
|
|
20240219,111600,74145970,10510,10510,10510,10510,0
|
|
20240219,111500,74145970,10510,10530,10530,10510,29
|
|
20240219,111400,73840950,10550,10550,10550,10550,0
|
|
20240219,111300,73840950,10550,10550,10550,10550,0
|
|
20240219,111200,73840950,10550,10550,10550,10550,0
|
|
20240219,111100,73840950,10550,10550,10550,10550,0
|
|
20240219,111000,73840950,10550,10550,10550,10550,0
|
|
20240219,110900,73840950,10550,10550,10550,10550,1
|
|
20240219,110800,73830400,10510,10510,10510,10510,0
|
|
20240219,110700,73830400,10510,10510,10510,10510,0
|
|
20240219,110600,73830400,10510,10540,10540,10510,404
|
|
20240219,110500,69582760,10530,10530,10530,10530,0
|
|
20240219,110400,69582760,10530,10530,10530,10530,0
|
|
20240219,110300,69582760,10530,10530,10530,10530,90
|
|
20240219,110200,68635060,10560,10550,10560,10550,56
|
|
20240219,110100,68043710,10550,10550,10550,10550,0
|
|
20240219,110000,68043710,10550,10530,10550,10530,5
|
|
20240219,105900,67991040,10550,10550,10550,10550,0
|
|
20240219,105800,67991040,10550,10550,10550,10550,0
|
|
20240219,105700,67991040,10550,10550,10550,10550,0
|
|
20240219,105600,67991040,10550,10550,10550,10550,0
|
|
20240219,105500,67991040,10550,10550,10550,10550,0
|
|
20240219,105400,67991040,10550,10550,10550,10550,0
|
|
20240219,105300,67991040,10550,10550,10550,10550,0
|
|
20240219,105200,67991040,10550,10550,10550,10550,1
|
|
20240219,105100,67980490,10530,10550,10550,10530,96
|
|
20240219,105000,66968950,10550,10550,10550,10550,2
|
|
20240219,104900,66947850,10550,10550,10550,10550,10
|
|
20240219,104800,66842350,10550,10550,10550,10550,1
|
|
20240219,104700,66831800,10540,10540,10540,10540,3
|
|
20240219,104600,66800180,10540,10540,10540,10540,1
|
|
20240219,104500,66789640,10530,10550,10550,10530,97
|
|
20240219,104400,65767170,10550,10550,10550,10550,0
|
|
20240219,104300,65767170,10550,10550,10550,10550,1
|
|
20240219,104200,65756620,10570,10570,10570,10570,0
|
|
20240219,104100,65756620,10570,10570,10570,10570,0
|
|
20240219,104000,65756620,10570,10570,10570,10570,0
|
|
20240219,103900,65756620,10570,10570,10570,10570,0
|
|
20240219,103800,65756620,10570,10570,10570,10570,1
|
|
20240219,103700,65746050,10560,10560,10560,10560,10
|
|
20240219,103600,65640450,10570,10530,10570,10530,299
|
|
20240219,103500,62481800,10530,10560,10560,10530,1089
|
|
20240219,103400,51007770,10550,10550,10550,10550,0
|
|
20240219,103300,51007770,10550,10550,10550,10550,5
|
|
20240219,103200,50955020,10550,10560,10560,10550,10
|
|
20240219,103100,50849510,10540,10540,10540,10540,5
|
|
20240219,103000,50796810,10540,10540,10540,10540,5
|
|
20240219,102900,50744110,10540,10560,10560,10540,151
|
|
20240219,102800,49151100,10560,10560,10560,10560,0
|
|
20240219,102700,49151100,10560,10560,10560,10560,0
|
|
20240219,102600,49151100,10560,10550,10560,10550,2
|
|
20240219,102500,49129990,10570,10550,10570,10550,2
|
|
20240219,102400,49108870,10570,10560,10570,10550,38
|
|
20240219,102300,48707840,10560,10560,10560,10560,0
|
|
20240219,102200,48707840,10560,10560,10560,10550,3
|
|
20240219,102100,48676170,10560,10560,10560,10560,0
|
|
20240219,102000,48676170,10560,10540,10560,10540,30
|
|
20240219,101900,48359580,10560,10540,10560,10540,203
|
|
20240219,101800,46215940,10550,10550,10550,10550,0
|
|
20240219,101700,46215940,10550,10550,10550,10550,73
|
|
20240219,101600,45445790,10560,10560,10560,10560,0
|
|
20240219,101500,45445790,10560,10560,10560,10560,0
|
|
20240219,101400,45445790,10560,10560,10560,10560,0
|
|
20240219,101300,45445790,10560,10560,10560,10560,24
|
|
20240219,101200,45192350,10550,10550,10550,10550,0
|
|
20240219,101100,45192350,10550,10550,10550,10550,0
|
|
20240219,101000,45192350,10550,10550,10550,10550,0
|
|
20240219,100900,45192350,10550,10550,10550,10550,0
|
|
20240219,100800,45192350,10550,10550,10550,10550,4
|
|
20240219,100700,45150150,10550,10550,10550,10550,50
|
|
20240219,100600,44622650,10570,10570,10570,10570,157
|
|
20240219,100500,42963160,10560,10560,10560,10560,0
|
|
20240219,100400,42963160,10560,10560,10560,10560,2
|
|
20240219,100300,42942040,10540,10540,10540,10540,0
|
|
20240219,100200,42942040,10540,10540,10540,10540,9
|
|
20240219,100100,42847180,10570,10570,10570,10570,0
|
|
20240219,100000,42847180,10570,10570,10570,10570,1
|
|
20240219,095900,42836610,10570,10570,10570,10540,182
|
|
20240219,095800,40916020,10570,10570,10570,10570,83
|
|
20240219,095700,40038710,10560,10550,10560,10540,1157
|
|
20240219,095600,27832390,10540,10540,10550,10540,57
|
|
20240219,095500,27231110,10540,10530,10540,10530,141
|
|
20240219,095400,25745960,10540,10540,10540,10540,0
|
|
20240219,095300,25745960,10540,10540,10540,10540,0
|
|
20240219,095200,25745960,10540,10540,10540,10540,0
|
|
20240219,095100,25745960,10540,10540,10540,10540,13
|
|
20240219,095000,25608940,10530,10530,10530,10530,0
|
|
20240219,094900,25608940,10530,10530,10530,10530,0
|
|
20240219,094800,25608940,10530,10530,10530,10530,7
|
|
20240219,094700,25535230,10530,10530,10530,10530,1
|
|
20240219,094600,25524700,10530,10550,10550,10530,52
|
|
20240219,094500,24976140,10550,10550,10550,10550,1
|
|
20240219,094400,24965590,10520,10520,10520,10520,5
|
|
20240219,094300,24912990,10550,10550,10550,10550,0
|
|
20240219,094200,24912990,10550,10510,10550,10510,2
|
|
20240219,094100,24891930,10550,10550,10550,10550,1
|
|
20240219,094000,24881380,10510,10510,10510,10510,0
|
|
20240219,093900,24881380,10510,10510,10510,10510,0
|
|
20240219,093800,24881380,10510,10540,10540,10510,43
|
|
20240219,093700,24428610,10550,10550,10550,10550,0
|
|
20240219,093600,24428610,10550,10520,10550,10520,117
|
|
20240219,093500,23194780,10550,10550,10550,10550,33
|
|
20240219,093400,22846630,10550,10550,10550,10550,0
|
|
20240219,093300,22846630,10550,10550,10550,10550,0
|
|
20240219,093200,22846630,10550,10550,10550,10550,0
|
|
20240219,093100,22846630,10550,10530,10550,10520,6
|
|
20240219,093000,22783410,10540,10530,10540,10530,3
|
|
20240219,092900,22751800,10540,10540,10540,10540,50
|
|
20240219,092800,22224800,10550,10550,10550,10550,0
|
|
20240219,092700,22224800,10550,10550,10550,10550,0
|
|
20240219,092600,22224800,10550,10550,10550,10550,0
|
|
20240219,092500,22224800,10550,10540,10550,10530,356
|
|
20240219,092400,18472670,10540,10540,10540,10540,0
|
|
20240219,092300,18472670,10540,10520,10540,10520,60
|
|
20240219,092200,17841450,10490,10490,10490,10490,10
|
|
20240219,092100,17736550,10480,10480,10480,10480,24
|
|
20240219,092000,17485030,10450,10450,10450,10450,0
|
|
20240219,091900,17485030,10450,10450,10450,10450,1
|
|
20240219,091800,17474580,10490,10490,10490,10490,0
|
|
20240219,091700,17474580,10490,10490,10490,10490,0
|
|
20240219,091600,17474580,10490,10440,10490,10430,23
|
|
20240219,091500,17233890,10430,10470,10480,10430,106
|
|
20240219,091400,16126690,10470,10470,10470,10470,0
|
|
20240219,091300,16126690,10470,10470,10470,10470,14
|
|
20240219,091200,15980110,10430,10440,10440,10430,94
|
|
20240219,091100,14999280,10440,10440,10440,10440,50
|
|
20240219,091000,14477280,10450,10450,10450,10450,332
|
|
20240219,090900,11007880,10450,10460,10460,10450,32
|
|
20240219,090800,10673280,10450,10450,10450,10450,0
|
|
20240219,090700,10673280,10450,10450,10450,10450,0
|
|
20240219,090600,10673280,10450,10450,10450,10450,0
|
|
20240219,090500,10673280,10450,10470,10470,10450,250
|
|
20240219,090400,8058580,10470,10470,10470,10470,0
|
|
20240219,090300,8058580,10470,10470,10470,10470,30
|
|
20240219,090200,7744480,10470,10470,10470,10470,0
|
|
20240219,090100,7744480,10470,10470,10470,10470,0
|
|
20240219,090000,7744480,10470,10480,10540,10470,739
|