703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,204000,151384370,12190,12190,12190,12190,291
|
|
20240219,203900,151384370,12190,12190,12190,12190,0
|
|
20240219,203800,151384370,12190,12190,12190,12190,0
|
|
20240219,203700,151384370,12190,12190,12190,12190,0
|
|
20240219,203600,151384370,12190,12190,12190,12190,0
|
|
20240219,203500,151384370,12190,12190,12190,12190,0
|
|
20240219,203400,151384370,12190,12190,12190,12190,0
|
|
20240219,203300,151384370,12190,12190,12190,12190,0
|
|
20240219,203200,151384370,12190,12190,12190,12190,0
|
|
20240219,203100,151384370,12190,12190,12190,12190,0
|
|
20240219,203000,151384370,12190,12190,12190,12190,0
|
|
20240219,202900,151384370,12190,12190,12190,12190,0
|
|
20240219,202800,151384370,12190,12190,12190,12190,0
|
|
20240219,202700,151384370,12190,12190,12190,12190,0
|
|
20240219,202600,151384370,12190,12190,12190,12190,0
|
|
20240219,202500,151384370,12190,12190,12190,12190,0
|
|
20240219,202400,151384370,12190,12190,12190,12190,0
|
|
20240219,202300,151384370,12190,12190,12190,12190,0
|
|
20240219,202200,151384370,12190,12190,12190,12190,0
|
|
20240219,202100,151384370,12190,12190,12190,12190,0
|
|
20240219,202000,151384370,12190,12190,12190,12190,0
|
|
20240219,201900,151384370,12190,12190,12190,12190,0
|
|
20240219,201800,151384370,12190,12190,12190,12190,0
|
|
20240219,201700,151384370,12190,12190,12190,12190,0
|
|
20240219,201600,151384370,12190,12190,12190,12190,0
|
|
20240219,201500,151384370,12190,12190,12190,12190,0
|
|
20240219,201400,151384370,12190,12190,12190,12190,0
|
|
20240219,201300,151384370,12190,12190,12190,12190,0
|
|
20240219,201200,151384370,12190,12190,12190,12190,0
|
|
20240219,201100,151384370,12190,12190,12190,12190,0
|
|
20240219,201000,151384370,12190,12190,12190,12190,291
|
|
20240219,200900,151384370,12190,12190,12190,12190,0
|
|
20240219,200800,151384370,12190,12190,12190,12190,0
|
|
20240219,200700,151384370,12190,12190,12190,12190,0
|
|
20240219,200600,151384370,12190,12190,12190,12190,0
|
|
20240219,200500,151384370,12190,12190,12190,12190,0
|
|
20240219,200400,151384370,12190,12190,12190,12190,0
|
|
20240219,200300,151384370,12190,12190,12190,12190,0
|
|
20240219,200200,151384370,12190,12190,12190,12190,0
|
|
20240219,200100,151384370,12190,12190,12190,12190,0
|
|
20240219,200000,151384370,12190,12190,12190,12190,0
|
|
20240219,195900,151384370,12190,12190,12190,12190,0
|
|
20240219,195800,151384370,12190,12190,12190,12190,0
|
|
20240219,195700,151384370,12190,12190,12190,12190,0
|
|
20240219,195600,151384370,12190,12190,12190,12190,0
|
|
20240219,195500,151384370,12190,12190,12190,12190,0
|
|
20240219,195400,151384370,12190,12190,12190,12190,0
|
|
20240219,195300,151384370,12190,12190,12190,12190,0
|
|
20240219,195200,151384370,12190,12190,12190,12190,0
|
|
20240219,195100,151384370,12190,12190,12190,12190,0
|
|
20240219,195000,151384370,12190,12190,12190,12190,0
|
|
20240219,194900,151384370,12190,12190,12190,12190,0
|
|
20240219,194800,151384370,12190,12190,12190,12190,0
|
|
20240219,194700,151384370,12190,12190,12190,12190,0
|
|
20240219,194600,151384370,12190,12190,12190,12190,0
|
|
20240219,194500,151384370,12190,12190,12190,12190,0
|
|
20240219,194400,151384370,12190,12190,12190,12190,0
|
|
20240219,194300,151384370,12190,12190,12190,12190,0
|
|
20240219,194200,151384370,12190,12190,12190,12190,0
|
|
20240219,194100,151384370,12190,12190,12190,12190,0
|
|
20240219,194000,151384370,12190,12190,12190,12190,291
|
|
20240219,193900,151384370,12190,12190,12190,12190,0
|
|
20240219,193800,151384370,12190,12190,12190,12190,0
|
|
20240219,193700,151384370,12190,12190,12190,12190,0
|
|
20240219,193600,151384370,12190,12190,12190,12190,0
|
|
20240219,193500,151384370,12190,12190,12190,12190,0
|
|
20240219,193400,151384370,12190,12190,12190,12190,0
|
|
20240219,193300,151384370,12190,12190,12190,12190,0
|
|
20240219,193200,151384370,12190,12190,12190,12190,0
|
|
20240219,193100,151384370,12190,12190,12190,12190,0
|
|
20240219,193000,151384370,12190,12190,12190,12190,0
|
|
20240219,192900,151384370,12190,12190,12190,12190,0
|
|
20240219,192800,151384370,12190,12190,12190,12190,0
|
|
20240219,192700,151384370,12190,12190,12190,12190,0
|
|
20240219,192600,151384370,12190,12190,12190,12190,0
|
|
20240219,192500,151384370,12190,12190,12190,12190,0
|
|
20240219,192400,151384370,12190,12190,12190,12190,0
|
|
20240219,192300,151384370,12190,12190,12190,12190,0
|
|
20240219,192200,151384370,12190,12190,12190,12190,0
|
|
20240219,192100,151384370,12190,12190,12190,12190,0
|
|
20240219,192000,151384370,12190,12190,12190,12190,0
|
|
20240219,191900,151384370,12190,12190,12190,12190,0
|
|
20240219,191800,151384370,12190,12190,12190,12190,0
|
|
20240219,191700,151384370,12190,12190,12190,12190,0
|
|
20240219,191600,151384370,12190,12190,12190,12190,0
|
|
20240219,191500,151384370,12190,12190,12190,12190,0
|
|
20240219,191400,151384370,12190,12190,12190,12190,0
|
|
20240219,191300,151384370,12190,12190,12190,12190,0
|
|
20240219,191200,151384370,12190,12190,12190,12190,0
|
|
20240219,191100,151384370,12190,12190,12190,12190,0
|
|
20240219,191000,151384370,12190,12190,12190,12190,291
|
|
20240219,190900,151384370,12190,12190,12190,12190,0
|
|
20240219,190800,151384370,12190,12190,12190,12190,0
|
|
20240219,190700,151384370,12190,12190,12190,12190,0
|
|
20240219,190600,151384370,12190,12190,12190,12190,0
|
|
20240219,190500,151384370,12190,12190,12190,12190,0
|
|
20240219,190400,151384370,12190,12190,12190,12190,0
|
|
20240219,190300,151384370,12190,12190,12190,12190,0
|
|
20240219,190200,151384370,12190,12190,12190,12190,0
|
|
20240219,190100,151384370,12190,12190,12190,12190,0
|
|
20240219,190000,151384370,12190,12190,12190,12190,0
|
|
20240219,185900,151384370,12190,12190,12190,12190,0
|
|
20240219,185800,151384370,12190,12190,12190,12190,0
|
|
20240219,185700,151384370,12190,12190,12190,12190,0
|
|
20240219,185600,151384370,12190,12190,12190,12190,0
|
|
20240219,185500,151384370,12190,12190,12190,12190,0
|
|
20240219,185400,151384370,12190,12190,12190,12190,0
|
|
20240219,185300,151384370,12190,12190,12190,12190,0
|
|
20240219,185200,151384370,12190,12190,12190,12190,0
|
|
20240219,185100,151384370,12190,12190,12190,12190,0
|
|
20240219,185000,151384370,12190,12190,12190,12190,0
|
|
20240219,184900,151384370,12190,12190,12190,12190,0
|
|
20240219,184800,151384370,12190,12190,12190,12190,0
|
|
20240219,184700,151384370,12190,12190,12190,12190,0
|
|
20240219,184600,151384370,12190,12190,12190,12190,0
|
|
20240219,184500,151384370,12190,12190,12190,12190,0
|
|
20240219,184400,151384370,12190,12190,12190,12190,0
|
|
20240219,184300,151384370,12190,12190,12190,12190,0
|
|
20240219,184200,151384370,12190,12190,12190,12190,0
|
|
20240219,184100,151384370,12190,12190,12190,12190,0
|
|
20240219,184000,151384370,12190,12190,12190,12190,291
|
|
20240219,183900,151384370,12190,12190,12190,12190,0
|
|
20240219,183800,151384370,12190,12190,12190,12190,0
|
|
20240219,183700,151384370,12190,12190,12190,12190,0
|
|
20240219,183600,151384370,12190,12190,12190,12190,0
|
|
20240219,183500,151384370,12190,12190,12190,12190,0
|
|
20240219,183400,151384370,12190,12190,12190,12190,0
|
|
20240219,183300,151384370,12190,12190,12190,12190,0
|
|
20240219,183200,151384370,12190,12190,12190,12190,0
|
|
20240219,183100,151384370,12190,12190,12190,12190,0
|
|
20240219,183000,151384370,12190,12190,12190,12190,0
|
|
20240219,182900,151384370,12190,12190,12190,12190,0
|
|
20240219,182800,151384370,12190,12190,12190,12190,0
|
|
20240219,182700,151384370,12190,12190,12190,12190,0
|
|
20240219,182600,151384370,12190,12190,12190,12190,0
|
|
20240219,182500,151384370,12190,12190,12190,12190,0
|
|
20240219,182400,151384370,12190,12190,12190,12190,0
|
|
20240219,182300,151384370,12190,12190,12190,12190,0
|
|
20240219,182200,151384370,12190,12190,12190,12190,0
|
|
20240219,182100,151384370,12190,12190,12190,12190,0
|
|
20240219,182000,151384370,12190,12190,12190,12190,0
|
|
20240219,181900,151384370,12190,12190,12190,12190,0
|
|
20240219,181800,151384370,12190,12190,12190,12190,0
|
|
20240219,181700,151384370,12190,12190,12190,12190,0
|
|
20240219,181600,151384370,12190,12190,12190,12190,0
|
|
20240219,181500,151384370,12190,12190,12190,12190,0
|
|
20240219,181400,151384370,12190,12190,12190,12190,0
|
|
20240219,181300,151384370,12190,12190,12190,12190,0
|
|
20240219,181200,151384370,12190,12190,12190,12190,0
|
|
20240219,181100,151384370,12190,12190,12190,12190,0
|
|
20240219,181000,151384370,12190,12190,12190,12190,291
|
|
20240219,180900,151384370,12190,12190,12190,12190,0
|
|
20240219,180800,151384370,12190,12190,12190,12190,0
|
|
20240219,180700,151384370,12190,12190,12190,12190,0
|
|
20240219,180600,151384370,12190,12190,12190,12190,0
|
|
20240219,180500,151384370,12190,12190,12190,12190,0
|
|
20240219,180400,151384370,12190,12190,12190,12190,0
|
|
20240219,180300,151384370,12190,12190,12190,12190,0
|
|
20240219,180200,151384370,12190,12190,12190,12190,0
|
|
20240219,180100,151384370,12190,12190,12190,12190,0
|
|
20240219,180000,151384370,12190,12190,12190,12190,0
|
|
20240219,175900,151384370,12190,12190,12190,12190,0
|
|
20240219,175800,151384370,12190,12190,12190,12190,0
|
|
20240219,175700,151384370,12190,12190,12190,12190,0
|
|
20240219,175600,151384370,12190,12190,12190,12190,0
|
|
20240219,175500,151384370,12190,12190,12190,12190,0
|
|
20240219,175400,151384370,12190,12190,12190,12190,0
|
|
20240219,175300,151384370,12190,12190,12190,12190,0
|
|
20240219,175200,151384370,12190,12190,12190,12190,0
|
|
20240219,175100,151384370,12190,12190,12190,12190,0
|
|
20240219,175000,151384370,12190,12190,12190,12190,0
|
|
20240219,174900,151384370,12190,12190,12190,12190,0
|
|
20240219,174800,151384370,12190,12190,12190,12190,0
|
|
20240219,174700,151384370,12190,12190,12190,12190,0
|
|
20240219,174600,151384370,12190,12190,12190,12190,0
|
|
20240219,174500,151384370,12190,12190,12190,12190,0
|
|
20240219,174400,151384370,12190,12190,12190,12190,0
|
|
20240219,174300,151384370,12190,12190,12190,12190,0
|
|
20240219,174200,151384370,12190,12190,12190,12190,0
|
|
20240219,174100,151384370,12190,12190,12190,12190,0
|
|
20240219,174000,151384370,12190,12190,12190,12190,291
|
|
20240219,173900,151384370,12190,12190,12190,12190,0
|
|
20240219,173800,151384370,12190,12190,12190,12190,0
|
|
20240219,173700,151384370,12190,12190,12190,12190,0
|
|
20240219,173600,151384370,12190,12190,12190,12190,0
|
|
20240219,173500,151384370,12190,12190,12190,12190,0
|
|
20240219,173400,151384370,12190,12190,12190,12190,0
|
|
20240219,173300,151384370,12190,12190,12190,12190,0
|
|
20240219,173200,151384370,12190,12190,12190,12190,0
|
|
20240219,173100,151384370,12190,12190,12190,12190,0
|
|
20240219,173000,151384370,12190,12190,12190,12190,0
|
|
20240219,172900,151384370,12190,12190,12190,12190,0
|
|
20240219,172800,151384370,12190,12190,12190,12190,0
|
|
20240219,172700,151384370,12190,12190,12190,12190,0
|
|
20240219,172600,151384370,12190,12190,12190,12190,0
|
|
20240219,172500,151384370,12190,12190,12190,12190,0
|
|
20240219,172400,151384370,12190,12190,12190,12190,0
|
|
20240219,172300,151384370,12190,12190,12190,12190,0
|
|
20240219,172200,151384370,12190,12190,12190,12190,0
|
|
20240219,172100,151384370,12190,12190,12190,12190,0
|
|
20240219,172000,151384370,12190,12190,12190,12190,0
|
|
20240219,171900,151384370,12190,12190,12190,12190,0
|
|
20240219,171800,151384370,12190,12190,12190,12190,0
|
|
20240219,171700,151384370,12190,12190,12190,12190,0
|
|
20240219,171600,151384370,12190,12190,12190,12190,0
|
|
20240219,171500,151384370,12190,12190,12190,12190,0
|
|
20240219,171400,151384370,12190,12190,12190,12190,0
|
|
20240219,171300,151384370,12190,12190,12190,12190,0
|
|
20240219,171200,151384370,12190,12190,12190,12190,0
|
|
20240219,171100,151384370,12190,12190,12190,12190,0
|
|
20240219,171000,151384370,12190,12190,12190,12190,291
|
|
20240219,170900,151384370,12190,12190,12190,12190,0
|
|
20240219,170800,151384370,12190,12190,12190,12190,0
|
|
20240219,170700,151384370,12190,12190,12190,12190,0
|
|
20240219,170600,151384370,12190,12190,12190,12190,0
|
|
20240219,170500,151384370,12190,12190,12190,12190,0
|
|
20240219,170400,151384370,12190,12190,12190,12190,0
|
|
20240219,170300,151384370,12190,12190,12190,12190,0
|
|
20240219,170200,151384370,12190,12190,12190,12190,0
|
|
20240219,170100,151384370,12190,12190,12190,12190,0
|
|
20240219,170000,151384370,12190,12190,12190,12190,0
|
|
20240219,165900,151384370,12190,12190,12190,12190,0
|
|
20240219,165800,151384370,12190,12190,12190,12190,0
|
|
20240219,165700,151384370,12190,12190,12190,12190,0
|
|
20240219,165600,151384370,12190,12190,12190,12190,0
|
|
20240219,165500,151384370,12190,12190,12190,12190,0
|
|
20240219,165400,151384370,12190,12190,12190,12190,0
|
|
20240219,165300,151384370,12190,12190,12190,12190,0
|
|
20240219,165200,151384370,12190,12190,12190,12190,0
|
|
20240219,165100,151384370,12190,12190,12190,12190,0
|
|
20240219,165000,151384370,12190,12190,12190,12190,0
|
|
20240219,164900,151384370,12190,12190,12190,12190,0
|
|
20240219,164800,151384370,12190,12190,12190,12190,0
|
|
20240219,164700,151384370,12190,12190,12190,12190,0
|
|
20240219,164600,151384370,12190,12190,12190,12190,0
|
|
20240219,164500,151384370,12190,12190,12190,12190,0
|
|
20240219,164400,151384370,12190,12190,12190,12190,0
|
|
20240219,164300,151384370,12190,12190,12190,12190,0
|
|
20240219,164200,151384370,12190,12190,12190,12190,0
|
|
20240219,164100,151384370,12190,12190,12190,12190,0
|
|
20240219,164000,151384370,12190,12190,12190,12190,291
|
|
20240219,163900,151384370,12190,12190,12190,12190,0
|
|
20240219,163800,151384370,12190,12190,12190,12190,0
|
|
20240219,163700,151384370,12190,12190,12190,12190,0
|
|
20240219,163600,151384370,12190,12190,12190,12190,0
|
|
20240219,163500,151384370,12190,12190,12190,12190,0
|
|
20240219,163400,151384370,12190,12190,12190,12190,0
|
|
20240219,163300,151384370,12190,12190,12190,12190,0
|
|
20240219,163200,151384370,12190,12190,12190,12190,0
|
|
20240219,163100,151384370,12190,12190,12190,12190,0
|
|
20240219,163000,151384370,12190,12190,12190,12190,0
|
|
20240219,162900,151384370,12190,12190,12190,12190,0
|
|
20240219,162800,151384370,12190,12190,12190,12190,0
|
|
20240219,162700,151384370,12190,12190,12190,12190,0
|
|
20240219,162600,151384370,12190,12190,12190,12190,0
|
|
20240219,162500,151384370,12190,12190,12190,12190,0
|
|
20240219,162400,151384370,12190,12190,12190,12190,0
|
|
20240219,162300,151384370,12190,12190,12190,12190,0
|
|
20240219,162200,151384370,12190,12190,12190,12190,0
|
|
20240219,162100,151384370,12190,12190,12190,12190,0
|
|
20240219,162000,151384370,12190,12190,12190,12190,0
|
|
20240219,161900,151384370,12190,12190,12190,12190,0
|
|
20240219,161800,151384370,12190,12190,12190,12190,0
|
|
20240219,161700,151384370,12190,12190,12190,12190,0
|
|
20240219,161600,151384370,12190,12190,12190,12190,0
|
|
20240219,161500,151384370,12190,12190,12190,12190,0
|
|
20240219,161400,151384370,12190,12190,12190,12190,0
|
|
20240219,161300,151384370,12190,12190,12190,12190,0
|
|
20240219,161200,151384370,12190,12190,12190,12190,0
|
|
20240219,161100,151384370,12190,12190,12190,12190,0
|
|
20240219,161000,151384370,12190,12190,12190,12190,291
|
|
20240219,160900,151384370,12190,12190,12190,12190,0
|
|
20240219,160800,151384370,12190,12190,12190,12190,0
|
|
20240219,160700,151384370,12190,12190,12190,12190,0
|
|
20240219,160600,151384370,12190,12190,12190,12190,0
|
|
20240219,160500,151384370,12190,12190,12190,12190,0
|
|
20240219,160400,151384370,12190,12190,12190,12190,0
|
|
20240219,160300,151384370,12190,12190,12190,12190,0
|
|
20240219,160200,151384370,12190,12190,12190,12190,0
|
|
20240219,160100,151384370,12190,12190,12190,12190,0
|
|
20240219,160000,151384370,12190,12190,12190,12190,0
|
|
20240219,155900,151384370,12190,12190,12190,12190,0
|
|
20240219,155800,151384370,12190,12190,12190,12190,0
|
|
20240219,155700,151384370,12190,12190,12190,12190,0
|
|
20240219,155600,151384370,12190,12190,12190,12190,0
|
|
20240219,155500,151384370,12190,12190,12190,12190,0
|
|
20240219,155400,151384370,12190,12190,12190,12190,0
|
|
20240219,155300,151384370,12190,12190,12190,12190,0
|
|
20240219,155200,151384370,12190,12190,12190,12190,0
|
|
20240219,155100,151384370,12190,12190,12190,12190,0
|
|
20240219,155000,151384370,12190,12190,12190,12190,0
|
|
20240219,154900,151384370,12190,12190,12190,12190,0
|
|
20240219,154800,151384370,12190,12190,12190,12190,0
|
|
20240219,154700,151384370,12190,12190,12190,12190,0
|
|
20240219,154600,151384370,12190,12190,12190,12190,0
|
|
20240219,154500,151384370,12190,12190,12190,12190,0
|
|
20240219,154400,151384370,12190,12190,12190,12190,0
|
|
20240219,154300,151384370,12190,12190,12190,12190,0
|
|
20240219,154200,151384370,12190,12190,12190,12190,0
|
|
20240219,154100,151384370,12190,12190,12190,12190,0
|
|
20240219,154000,151384370,12190,12190,12190,12190,291
|
|
20240219,153900,151384370,12190,12190,12190,12190,0
|
|
20240219,153800,151384370,12190,12190,12190,12190,0
|
|
20240219,153700,151384370,12190,12190,12190,12190,0
|
|
20240219,153600,151384370,12190,12190,12190,12190,0
|
|
20240219,153500,151384370,12190,12190,12190,12190,0
|
|
20240219,153400,151384370,12190,12190,12190,12190,0
|
|
20240219,153300,151384370,12190,12190,12190,12190,0
|
|
20240219,153200,151384370,12190,12190,12190,12190,0
|
|
20240219,153100,151384370,12190,12190,12190,12190,0
|
|
20240219,153000,151384370,12190,12190,12190,12190,291
|
|
20240219,152900,147837080,12200,12200,12200,12200,0
|
|
20240219,152800,147837080,12200,12200,12200,12200,0
|
|
20240219,152700,147837080,12200,12200,12200,12200,0
|
|
20240219,152600,147837080,12200,12200,12200,12200,0
|
|
20240219,152500,147837080,12200,12200,12200,12200,0
|
|
20240219,152400,147837080,12200,12200,12200,12200,0
|
|
20240219,152300,147837080,12200,12200,12200,12200,0
|
|
20240219,152200,147837080,12200,12200,12200,12200,0
|
|
20240219,152100,147837080,12200,12200,12200,12200,0
|
|
20240219,152000,147837080,12200,12200,12200,12200,0
|
|
20240219,151900,147837080,12200,12180,12200,12180,13
|
|
20240219,151800,147678580,12200,12180,12200,12180,10
|
|
20240219,151700,147556680,12180,12180,12200,12180,12
|
|
20240219,151600,147410480,12180,12190,12200,12180,9
|
|
20240219,151500,147300730,12200,12200,12200,12200,0
|
|
20240219,151400,147300730,12200,12190,12200,12180,14
|
|
20240219,151300,147130180,12200,12210,12210,12200,2
|
|
20240219,151200,147105770,12210,12210,12210,12210,1
|
|
20240219,151100,147093560,12210,12210,12210,12210,0
|
|
20240219,151000,147093560,12210,12210,12210,12210,1
|
|
20240219,150900,147081350,12220,12220,12220,12220,30
|
|
20240219,150800,146714750,12220,12220,12220,12220,8
|
|
20240219,150700,146616990,12220,12200,12220,12200,106
|
|
20240219,150600,145323710,12190,12200,12200,12190,304
|
|
20240219,150500,141616950,12200,12200,12200,12200,0
|
|
20240219,150400,141616950,12200,12200,12200,12200,20
|
|
20240219,150300,141372950,12200,12200,12200,12200,0
|
|
20240219,150200,141372950,12200,12200,12200,12200,0
|
|
20240219,150100,141372950,12200,12200,12200,12200,11
|
|
20240219,150000,141238750,12200,12200,12200,12200,0
|
|
20240219,145900,141238750,12200,12200,12200,12200,0
|
|
20240219,145800,141238750,12200,12200,12200,12200,0
|
|
20240219,145700,141238750,12200,12200,12200,12200,4
|
|
20240219,145600,141189950,12220,12220,12220,12220,0
|
|
20240219,145500,141189950,12220,12220,12220,12220,0
|
|
20240219,145400,141189950,12220,12220,12220,12220,0
|
|
20240219,145300,141189950,12220,12220,12220,12220,0
|
|
20240219,145200,141189950,12220,12220,12220,12220,0
|
|
20240219,145100,141189950,12220,12220,12220,12220,0
|
|
20240219,145000,141189950,12220,12220,12220,12220,0
|
|
20240219,144900,141189950,12220,12220,12220,12220,113
|
|
20240219,144800,139809090,12230,12230,12230,12230,0
|
|
20240219,144700,139809090,12230,12220,12230,12220,100
|
|
20240219,144600,138586160,12230,12230,12230,12220,33
|
|
20240219,144500,138182580,12220,12230,12230,12220,18
|
|
20240219,144400,137962510,12230,12230,12230,12230,2
|
|
20240219,144300,137938050,12230,12230,12230,12230,0
|
|
20240219,144200,137938050,12230,12230,12230,12230,0
|
|
20240219,144100,137938050,12230,12230,12230,12230,0
|
|
20240219,144000,137938050,12230,12230,12230,12230,3
|
|
20240219,143900,137901360,12230,12230,12230,12230,17
|
|
20240219,143800,137693450,12240,12240,12240,12240,0
|
|
20240219,143700,137693450,12240,12240,12240,12240,3
|
|
20240219,143600,137656730,12240,12240,12240,12240,0
|
|
20240219,143500,137656730,12240,12240,12240,12240,0
|
|
20240219,143400,137656730,12240,12190,12240,12190,137
|
|
20240219,143300,135985060,12170,12180,12200,12170,719
|
|
20240219,143200,127220690,12180,12180,12180,12180,0
|
|
20240219,143100,127220690,12180,12180,12180,12180,0
|
|
20240219,143000,127220690,12180,12180,12180,12180,0
|
|
20240219,142900,127220690,12180,12180,12180,12180,1
|
|
20240219,142800,127208510,12170,12170,12170,12170,0
|
|
20240219,142700,127208510,12170,12170,12170,12170,110
|
|
20240219,142600,125869810,12170,12170,12170,12170,0
|
|
20240219,142500,125869810,12170,12170,12170,12170,0
|
|
20240219,142400,125869810,12170,12170,12170,12170,8
|
|
20240219,142300,125772450,12180,12180,12180,12180,51
|
|
20240219,142200,125151270,12180,12180,12180,12180,0
|
|
20240219,142100,125151270,12180,12180,12180,12180,0
|
|
20240219,142000,125151270,12180,12180,12180,12180,0
|
|
20240219,141900,125151270,12180,12180,12180,12180,1
|
|
20240219,141800,125139090,12170,12170,12170,12170,0
|
|
20240219,141700,125139090,12170,12170,12170,12170,0
|
|
20240219,141600,125139090,12170,12170,12170,12170,0
|
|
20240219,141500,125139090,12170,12170,12170,12170,4
|
|
20240219,141400,125090410,12170,12170,12170,12170,100
|
|
20240219,141300,123873410,12170,12170,12170,12170,10
|
|
20240219,141200,123751710,12170,12170,12170,12170,0
|
|
20240219,141100,123751710,12170,12170,12170,12170,0
|
|
20240219,141000,123751710,12170,12170,12170,12170,0
|
|
20240219,140900,123751710,12170,12170,12170,12170,0
|
|
20240219,140800,123751710,12170,12160,12170,12160,179
|
|
20240219,140700,121575050,12150,12150,12150,12150,0
|
|
20240219,140600,121575050,12150,12160,12160,12150,163
|
|
20240219,140500,119593140,12150,12150,12150,12150,70
|
|
20240219,140400,118742640,12160,12160,12160,12160,0
|
|
20240219,140300,118742640,12160,12160,12160,12150,151
|
|
20240219,140200,116906690,12160,12160,12160,12160,0
|
|
20240219,140100,116906690,12160,12160,12160,12160,0
|
|
20240219,140000,116906690,12160,12160,12160,12160,0
|
|
20240219,135900,116906690,12160,12160,12160,12160,0
|
|
20240219,135800,116906690,12160,12160,12160,12160,0
|
|
20240219,135700,116906690,12160,12160,12160,12160,0
|
|
20240219,135600,116906690,12160,12160,12160,12160,0
|
|
20240219,135500,116906690,12160,12160,12160,12160,32
|
|
20240219,135400,116517570,12160,12160,12160,12160,0
|
|
20240219,135300,116517570,12160,12160,12160,12160,0
|
|
20240219,135200,116517570,12160,12160,12160,12160,0
|
|
20240219,135100,116517570,12160,12160,12160,12160,0
|
|
20240219,135000,116517570,12160,12160,12160,12160,0
|
|
20240219,134900,116517570,12160,12160,12160,12160,157
|
|
20240219,134800,114608450,12160,12160,12160,12160,0
|
|
20240219,134700,114608450,12160,12160,12160,12160,0
|
|
20240219,134600,114608450,12160,12160,12160,12160,0
|
|
20240219,134500,114608450,12160,12160,12160,12160,30
|
|
20240219,134400,114243650,12160,12160,12160,12160,0
|
|
20240219,134300,114243650,12160,12160,12160,12160,0
|
|
20240219,134200,114243650,12160,12160,12160,12160,0
|
|
20240219,134100,114243650,12160,12160,12160,12160,44
|
|
20240219,134000,113708610,12160,12160,12160,12160,0
|
|
20240219,133900,113708610,12160,12160,12160,12160,1
|
|
20240219,133800,113696450,12160,12160,12160,12160,0
|
|
20240219,133700,113696450,12160,12160,12160,12160,0
|
|
20240219,133600,113696450,12160,12150,12160,12150,10
|
|
20240219,133500,113574900,12150,12150,12150,12150,0
|
|
20240219,133400,113574900,12150,12170,12170,12150,906
|
|
20240219,133300,102558560,12180,12180,12180,12180,3
|
|
20240219,133200,102522020,12160,12160,12160,12160,0
|
|
20240219,133100,102522020,12160,12160,12160,12160,60
|
|
20240219,133000,101792420,12170,12170,12170,12170,0
|
|
20240219,132900,101792420,12170,12170,12170,12170,165
|
|
20240219,132800,99784370,12170,12160,12170,12160,10
|
|
20240219,132700,99662720,12160,12160,12160,12160,0
|
|
20240219,132600,99662720,12160,12160,12160,12160,0
|
|
20240219,132500,99662720,12160,12160,12160,12160,0
|
|
20240219,132400,99662720,12160,12160,12160,12160,0
|
|
20240219,132300,99662720,12160,12160,12160,12160,15
|
|
20240219,132200,99480320,12170,12170,12170,12170,0
|
|
20240219,132100,99480320,12170,12170,12170,12170,0
|
|
20240219,132000,99480320,12170,12170,12170,12170,0
|
|
20240219,131900,99480320,12170,12170,12170,12170,0
|
|
20240219,131800,99480320,12170,12170,12170,12170,0
|
|
20240219,131700,99480320,12170,12170,12170,12170,0
|
|
20240219,131600,99480320,12170,12150,12170,12150,10
|
|
20240219,131500,99358720,12150,12150,12150,12150,11
|
|
20240219,131400,99225070,12170,12170,12170,12170,0
|
|
20240219,131300,99225070,12170,12170,12170,12170,0
|
|
20240219,131200,99225070,12170,12170,12170,12170,0
|
|
20240219,131100,99225070,12170,12150,12170,12150,20
|
|
20240219,131000,98981870,12150,12150,12170,12150,37
|
|
20240219,130900,98532120,12150,12160,12160,12150,82
|
|
20240219,130800,97535520,12170,12170,12170,12170,1
|
|
20240219,130700,97523350,12160,12160,12160,12160,0
|
|
20240219,130600,97523350,12160,12160,12160,12160,0
|
|
20240219,130500,97523350,12160,12160,12160,12160,0
|
|
20240219,130400,97523350,12160,12160,12160,12160,6
|
|
20240219,130300,97450390,12160,12160,12160,12160,20
|
|
20240219,130200,97207190,12160,12160,12160,12160,0
|
|
20240219,130100,97207190,12160,12160,12160,12160,0
|
|
20240219,130000,97207190,12160,12160,12160,12160,30
|
|
20240219,125900,96842390,12160,12160,12160,12160,0
|
|
20240219,125800,96842390,12160,12160,12160,12160,0
|
|
20240219,125700,96842390,12160,12160,12160,12160,0
|
|
20240219,125600,96842390,12160,12160,12160,12160,0
|
|
20240219,125500,96842390,12160,12160,12160,12160,20
|
|
20240219,125400,96599190,12150,12150,12150,12150,0
|
|
20240219,125300,96599190,12150,12150,12150,12150,0
|
|
20240219,125200,96599190,12150,12150,12150,12150,39
|
|
20240219,125100,96125340,12160,12160,12160,12160,20
|
|
20240219,125000,95882140,12160,12160,12160,12160,30
|
|
20240219,124900,95517340,12170,12170,12170,12170,0
|
|
20240219,124800,95517340,12170,12170,12170,12170,4
|
|
20240219,124700,95468660,12160,12160,12160,12160,40
|
|
20240219,124600,94982260,12160,12160,12160,12160,0
|
|
20240219,124500,94982260,12160,12160,12160,12160,0
|
|
20240219,124400,94982260,12160,12160,12160,12160,0
|
|
20240219,124300,94982260,12160,12160,12160,12160,0
|
|
20240219,124200,94982260,12160,12160,12160,12160,10
|
|
20240219,124100,94860660,12170,12170,12170,12170,20
|
|
20240219,124000,94617260,12170,12170,12170,12170,1
|
|
20240219,123900,94605090,12170,12170,12170,12170,0
|
|
20240219,123800,94605090,12170,12170,12170,12170,0
|
|
20240219,123700,94605090,12170,12170,12170,12170,0
|
|
20240219,123600,94605090,12170,12170,12170,12150,21
|
|
20240219,123500,94349700,12160,12160,12160,12160,0
|
|
20240219,123400,94349700,12160,12160,12160,12160,0
|
|
20240219,123300,94349700,12160,12160,12160,12160,10
|
|
20240219,123200,94228100,12160,12160,12160,12160,147
|
|
20240219,123100,92440580,12150,12150,12150,12150,0
|
|
20240219,123000,92440580,12150,12170,12170,12150,258
|
|
20240219,122900,89303470,12170,12170,12170,12170,0
|
|
20240219,122800,89303470,12170,12170,12170,12170,1
|
|
20240219,122700,89291300,12170,12170,12170,12170,0
|
|
20240219,122600,89291300,12170,12170,12170,12170,0
|
|
20240219,122500,89291300,12170,12170,12170,12170,0
|
|
20240219,122400,89291300,12170,12170,12170,12170,0
|
|
20240219,122300,89291300,12170,12170,12170,12170,0
|
|
20240219,122200,89291300,12170,12170,12170,12170,0
|
|
20240219,122100,89291300,12170,12170,12170,12170,0
|
|
20240219,122000,89291300,12170,12170,12170,12170,0
|
|
20240219,121900,89291300,12170,12170,12170,12170,130
|
|
20240219,121800,87709200,12170,12170,12170,12170,1
|
|
20240219,121700,87697030,12170,12170,12170,12170,0
|
|
20240219,121600,87697030,12170,12170,12170,12170,0
|
|
20240219,121500,87697030,12170,12170,12170,12170,0
|
|
20240219,121400,87697030,12170,12170,12170,12170,0
|
|
20240219,121300,87697030,12170,12170,12170,12170,0
|
|
20240219,121200,87697030,12170,12170,12170,12170,5
|
|
20240219,121100,87636180,12170,12170,12170,12170,10
|
|
20240219,121000,87514480,12170,12170,12170,12170,4
|
|
20240219,120900,87465800,12150,12150,12150,12150,0
|
|
20240219,120800,87465800,12150,12150,12150,12150,0
|
|
20240219,120700,87465800,12150,12150,12150,12150,0
|
|
20240219,120600,87465800,12150,12150,12150,12150,11
|
|
20240219,120500,87332150,12170,12170,12170,12170,1
|
|
20240219,120400,87319980,12170,12170,12170,12170,1
|
|
20240219,120300,87307810,12150,12150,12150,12150,0
|
|
20240219,120200,87307810,12150,12150,12150,12150,0
|
|
20240219,120100,87307810,12150,12150,12150,12150,17
|
|
20240219,120000,87101260,12150,12160,12160,12150,792
|
|
20240219,115900,77471210,12180,12180,12180,12180,0
|
|
20240219,115800,77471210,12180,12160,12180,12160,10
|
|
20240219,115700,77349510,12160,12160,12160,12160,62
|
|
20240219,115600,76595590,12180,12180,12180,12180,0
|
|
20240219,115500,76595590,12180,12160,12180,12160,11
|
|
20240219,115400,76461730,12180,12180,12180,12180,0
|
|
20240219,115300,76461730,12180,12180,12180,12180,0
|
|
20240219,115200,76461730,12180,12180,12180,12180,3
|
|
20240219,115100,76425190,12180,12180,12180,12180,0
|
|
20240219,115000,76425190,12180,12180,12180,12180,0
|
|
20240219,114900,76425190,12180,12180,12180,12180,1
|
|
20240219,114800,76413010,12180,12180,12180,12180,0
|
|
20240219,114700,76413010,12180,12180,12180,12180,0
|
|
20240219,114600,76413010,12180,12180,12180,12180,0
|
|
20240219,114500,76413010,12180,12180,12180,12180,1
|
|
20240219,114400,76400830,12180,12180,12180,12180,25
|
|
20240219,114300,76096330,12180,12180,12180,12180,0
|
|
20240219,114200,76096330,12180,12180,12180,12180,0
|
|
20240219,114100,76096330,12180,12180,12180,12180,0
|
|
20240219,114000,76096330,12180,12180,12180,12180,0
|
|
20240219,113900,76096330,12180,12180,12180,12180,0
|
|
20240219,113800,76096330,12180,12180,12180,12180,0
|
|
20240219,113700,76096330,12180,12160,12180,12160,10
|
|
20240219,113600,75974630,12160,12160,12160,12160,0
|
|
20240219,113500,75974630,12160,12160,12160,12160,9
|
|
20240219,113400,75865190,12180,12180,12180,12180,0
|
|
20240219,113300,75865190,12180,12180,12180,12180,0
|
|
20240219,113200,75865190,12180,12180,12180,12180,0
|
|
20240219,113100,75865190,12180,12180,12180,12180,0
|
|
20240219,113000,75865190,12180,12160,12180,12160,2
|
|
20240219,112900,75840850,12170,12170,12170,12170,22
|
|
20240219,112800,75573110,12180,12180,12180,12180,0
|
|
20240219,112700,75573110,12180,12180,12180,12180,0
|
|
20240219,112600,75573110,12180,12180,12180,12180,0
|
|
20240219,112500,75573110,12180,12180,12180,12180,0
|
|
20240219,112400,75573110,12180,12180,12180,12180,0
|
|
20240219,112300,75573110,12180,12180,12180,12180,0
|
|
20240219,112200,75573110,12180,12180,12180,12180,1
|
|
20240219,112100,75560930,12180,12180,12180,12180,0
|
|
20240219,112000,75560930,12180,12180,12180,12180,0
|
|
20240219,111900,75560930,12180,12180,12180,12180,0
|
|
20240219,111800,75560930,12180,12180,12180,12180,0
|
|
20240219,111700,75560930,12180,12180,12180,12180,0
|
|
20240219,111600,75560930,12180,12180,12180,12180,1
|
|
20240219,111500,75548750,12180,12180,12180,12180,25
|
|
20240219,111400,75244250,12170,12170,12170,12170,0
|
|
20240219,111300,75244250,12170,12170,12170,12170,0
|
|
20240219,111200,75244250,12170,12170,12170,12170,0
|
|
20240219,111100,75244250,12170,12170,12170,12170,1
|
|
20240219,111000,75232080,12170,12170,12170,12170,0
|
|
20240219,110900,75232080,12170,12170,12170,12170,4
|
|
20240219,110800,75183400,12170,12170,12170,12170,0
|
|
20240219,110700,75183400,12170,12170,12170,12170,0
|
|
20240219,110600,75183400,12170,12170,12170,12170,0
|
|
20240219,110500,75183400,12170,12170,12170,12170,0
|
|
20240219,110400,75183400,12170,12170,12170,12170,0
|
|
20240219,110300,75183400,12170,12170,12170,12170,0
|
|
20240219,110200,75183400,12170,12170,12170,12170,8
|
|
20240219,110100,75086040,12170,12170,12170,12170,0
|
|
20240219,110000,75086040,12170,12170,12170,12170,0
|
|
20240219,105900,75086040,12170,12170,12170,12170,0
|
|
20240219,105800,75086040,12170,12170,12170,12170,10
|
|
20240219,105700,74964340,12160,12160,12160,12160,0
|
|
20240219,105600,74964340,12160,12160,12160,12160,3
|
|
20240219,105500,74927860,12180,12160,12180,12160,8
|
|
20240219,105400,74830480,12160,12160,12160,12160,86
|
|
20240219,105300,73784720,12160,12160,12160,12160,4
|
|
20240219,105200,73736080,12160,12160,12160,12160,4
|
|
20240219,105100,73687440,12160,12170,12170,12160,121
|
|
20240219,105000,72215080,12180,12180,12180,12180,0
|
|
20240219,104900,72215080,12180,12180,12180,12180,0
|
|
20240219,104800,72215080,12180,12180,12180,12180,0
|
|
20240219,104700,72215080,12180,12180,12180,12180,3
|
|
20240219,104600,72178540,12160,12160,12160,12160,0
|
|
20240219,104500,72178540,12160,12160,12160,12160,0
|
|
20240219,104400,72178540,12160,12160,12160,12160,20
|
|
20240219,104300,71935340,12170,12170,12170,12170,1
|
|
20240219,104200,71923170,12160,12160,12160,12160,0
|
|
20240219,104100,71923170,12160,12160,12160,12160,1
|
|
20240219,104000,71911010,12160,12160,12160,12160,0
|
|
20240219,103900,71911010,12160,12160,12160,12160,0
|
|
20240219,103800,71911010,12160,12160,12160,12160,0
|
|
20240219,103700,71911010,12160,12160,12160,12160,0
|
|
20240219,103600,71911010,12160,12160,12160,12160,0
|
|
20240219,103500,71911010,12160,12160,12160,12160,3
|
|
20240219,103400,71874530,12160,12160,12160,12160,5
|
|
20240219,103300,71813730,12170,12190,12190,12170,88
|
|
20240219,103200,70742750,12170,12170,12170,12170,65
|
|
20240219,103100,69951700,12190,12190,12190,12190,0
|
|
20240219,103000,69951700,12190,12190,12190,12190,0
|
|
20240219,102900,69951700,12190,12190,12190,12190,0
|
|
20240219,102800,69951700,12190,12190,12190,12190,0
|
|
20240219,102700,69951700,12190,12190,12190,12190,0
|
|
20240219,102600,69951700,12190,12190,12190,12190,0
|
|
20240219,102500,69951700,12190,12190,12190,12190,0
|
|
20240219,102400,69951700,12190,12190,12190,12190,3
|
|
20240219,102300,69915130,12160,12160,12160,12160,0
|
|
20240219,102200,69915130,12160,12160,12160,12160,0
|
|
20240219,102100,69915130,12160,12160,12160,12160,0
|
|
20240219,102000,69915130,12160,12160,12160,12160,0
|
|
20240219,101900,69915130,12160,12160,12160,12160,0
|
|
20240219,101800,69915130,12160,12160,12160,12160,0
|
|
20240219,101700,69915130,12160,12170,12170,12160,71
|
|
20240219,101600,69051160,12170,12170,12170,12170,0
|
|
20240219,101500,69051160,12170,12170,12170,12170,0
|
|
20240219,101400,69051160,12170,12180,12180,12170,17
|
|
20240219,101300,68844260,12190,12190,12190,12190,0
|
|
20240219,101200,68844260,12190,12190,12190,12190,9
|
|
20240219,101100,68734550,12170,12190,12190,12170,36
|
|
20240219,101000,68296040,12190,12190,12190,12190,21
|
|
20240219,100900,68040050,12190,12190,12190,12190,8
|
|
20240219,100800,67942530,12190,12190,12190,12190,10
|
|
20240219,100700,67820630,12190,12190,12190,12190,30
|
|
20240219,100600,67454930,12190,12190,12200,12190,410
|
|
20240219,100500,62453430,12190,12190,12190,12190,0
|
|
20240219,100400,62453430,12190,12190,12190,12190,1
|
|
20240219,100300,62441240,12170,12170,12170,12170,0
|
|
20240219,100200,62441240,12170,12170,12170,12170,0
|
|
20240219,100100,62441240,12170,12180,12180,12170,5
|
|
20240219,100000,62380360,12180,12180,12180,12180,0
|
|
20240219,095900,62380360,12180,12180,12180,12180,2
|
|
20240219,095800,62356000,12190,12190,12190,12190,3
|
|
20240219,095700,62319430,12160,12160,12160,12160,0
|
|
20240219,095600,62319430,12160,12160,12160,12160,0
|
|
20240219,095500,62319430,12160,12160,12160,12160,0
|
|
20240219,095400,62319430,12160,12160,12160,12160,0
|
|
20240219,095300,62319430,12160,12160,12160,12160,0
|
|
20240219,095200,62319430,12160,12160,12160,12160,0
|
|
20240219,095100,62319430,12160,12160,12160,12160,0
|
|
20240219,095000,62319430,12160,12160,12160,12160,0
|
|
20240219,094900,62319430,12160,12160,12160,12160,0
|
|
20240219,094800,62319430,12160,12170,12170,12160,230
|
|
20240219,094700,59522540,12160,12160,12160,12160,0
|
|
20240219,094600,59522540,12160,12160,12160,12160,0
|
|
20240219,094500,59522540,12160,12160,12160,12160,0
|
|
20240219,094400,59522540,12160,12160,12160,12160,41
|
|
20240219,094300,59023980,12160,12160,12160,12160,30
|
|
20240219,094200,58659180,12150,12200,12210,12150,1047
|
|
20240219,094100,45915540,12190,12180,12190,12180,873
|
|
20240219,094000,35275670,12180,12180,12180,12180,1
|
|
20240219,093900,35263490,12180,12180,12180,12180,10
|
|
20240219,093800,35141690,12180,12180,12180,12180,169
|
|
20240219,093700,33083270,12190,12190,12190,12190,0
|
|
20240219,093600,33083270,12190,12190,12190,12190,1
|
|
20240219,093500,33071080,12180,12180,12180,12180,2
|
|
20240219,093400,33046720,12130,12160,12160,12130,52
|
|
20240219,093300,32415070,12170,12210,12220,12170,1456
|
|
20240219,093200,14658170,12210,12210,12210,12210,54
|
|
20240219,093100,13998830,12220,12220,12220,12220,0
|
|
20240219,093000,13998830,12220,12220,12220,12220,0
|
|
20240219,092900,13998830,12220,12220,12220,12220,0
|
|
20240219,092800,13998830,12220,12220,12220,12220,5
|
|
20240219,092700,13937730,12220,12220,12220,12220,0
|
|
20240219,092600,13937730,12220,12220,12220,12220,0
|
|
20240219,092500,13937730,12220,12210,12220,12210,8
|
|
20240219,092400,13840040,12200,12200,12200,12200,28
|
|
20240219,092300,13498440,12230,12220,12230,12220,169
|
|
20240219,092200,11431750,12220,12220,12220,12220,0
|
|
20240219,092100,11431750,12220,12220,12220,12220,0
|
|
20240219,092000,11431750,12220,12220,12220,12220,72
|
|
20240219,091900,10551910,12190,12190,12190,12190,0
|
|
20240219,091800,10551910,12190,12190,12190,12190,0
|
|
20240219,091700,10551910,12190,12200,12200,12190,516
|
|
20240219,091600,4258540,12230,12230,12230,12230,0
|
|
20240219,091500,4258540,12230,12230,12230,12230,0
|
|
20240219,091400,4258540,12230,12270,12270,12230,9
|
|
20240219,091300,4148150,12260,12200,12260,12200,105
|
|
20240219,091200,2865810,12200,12200,12200,12200,0
|
|
20240219,091100,2865810,12200,12200,12200,12200,0
|
|
20240219,091000,2865810,12200,12200,12200,12200,123
|
|
20240219,090900,1365210,12270,12270,12270,12270,0
|
|
20240219,090800,1365210,12270,12270,12270,12270,0
|
|
20240219,090700,1365210,12270,12270,12270,12270,0
|
|
20240219,090600,1365210,12270,12270,12270,12270,3
|
|
20240219,090500,1328400,12300,12300,12300,12300,0
|
|
20240219,090400,1328400,12300,12300,12300,12300,0
|
|
20240219,090300,1328400,12300,12300,12300,12300,0
|
|
20240219,090200,1328400,12300,12300,12300,12300,0
|
|
20240219,090100,1328400,12300,12300,12300,12300,0
|
|
20240219,090000,1328400,12300,12300,12300,12300,108
|