649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194600,346229400,11170,11170,11170,11170,367
|
|
20240219,194500,346229400,11170,11170,11170,11170,0
|
|
20240219,194400,346229400,11170,11170,11170,11170,0
|
|
20240219,194300,346229400,11170,11170,11170,11170,0
|
|
20240219,194200,346229400,11170,11170,11170,11170,0
|
|
20240219,194100,346229400,11170,11170,11170,11170,0
|
|
20240219,194000,346229400,11170,11170,11170,11170,0
|
|
20240219,193900,346229400,11170,11170,11170,11170,0
|
|
20240219,193800,346229400,11170,11170,11170,11170,0
|
|
20240219,193700,346229400,11170,11170,11170,11170,0
|
|
20240219,193600,346229400,11170,11170,11170,11170,0
|
|
20240219,193500,346229400,11170,11170,11170,11170,0
|
|
20240219,193400,346229400,11170,11170,11170,11170,0
|
|
20240219,193300,346229400,11170,11170,11170,11170,0
|
|
20240219,193200,346229400,11170,11170,11170,11170,0
|
|
20240219,193100,346229400,11170,11170,11170,11170,0
|
|
20240219,193000,346229400,11170,11170,11170,11170,0
|
|
20240219,192900,346229400,11170,11170,11170,11170,0
|
|
20240219,192800,346229400,11170,11170,11170,11170,0
|
|
20240219,192700,346229400,11170,11170,11170,11170,0
|
|
20240219,192600,346229400,11170,11170,11170,11170,0
|
|
20240219,192500,346229400,11170,11170,11170,11170,0
|
|
20240219,192400,346229400,11170,11170,11170,11170,0
|
|
20240219,192300,346229400,11170,11170,11170,11170,0
|
|
20240219,192200,346229400,11170,11170,11170,11170,0
|
|
20240219,192100,346229400,11170,11170,11170,11170,0
|
|
20240219,192000,346229400,11170,11170,11170,11170,0
|
|
20240219,191900,346229400,11170,11170,11170,11170,0
|
|
20240219,191800,346229400,11170,11170,11170,11170,0
|
|
20240219,191700,346229400,11170,11170,11170,11170,0
|
|
20240219,191600,346229400,11170,11170,11170,11170,367
|
|
20240219,191500,346229400,11170,11170,11170,11170,0
|
|
20240219,191400,346229400,11170,11170,11170,11170,0
|
|
20240219,191300,346229400,11170,11170,11170,11170,0
|
|
20240219,191200,346229400,11170,11170,11170,11170,0
|
|
20240219,191100,346229400,11170,11170,11170,11170,0
|
|
20240219,191000,346229400,11170,11170,11170,11170,0
|
|
20240219,190900,346229400,11170,11170,11170,11170,0
|
|
20240219,190800,346229400,11170,11170,11170,11170,0
|
|
20240219,190700,346229400,11170,11170,11170,11170,0
|
|
20240219,190600,346229400,11170,11170,11170,11170,0
|
|
20240219,190500,346229400,11170,11170,11170,11170,0
|
|
20240219,190400,346229400,11170,11170,11170,11170,0
|
|
20240219,190300,346229400,11170,11170,11170,11170,0
|
|
20240219,190200,346229400,11170,11170,11170,11170,0
|
|
20240219,190100,346229400,11170,11170,11170,11170,0
|
|
20240219,190000,346229400,11170,11170,11170,11170,0
|
|
20240219,185900,346229400,11170,11170,11170,11170,0
|
|
20240219,185800,346229400,11170,11170,11170,11170,0
|
|
20240219,185700,346229400,11170,11170,11170,11170,0
|
|
20240219,185600,346229400,11170,11170,11170,11170,0
|
|
20240219,185500,346229400,11170,11170,11170,11170,0
|
|
20240219,185400,346229400,11170,11170,11170,11170,0
|
|
20240219,185300,346229400,11170,11170,11170,11170,0
|
|
20240219,185200,346229400,11170,11170,11170,11170,0
|
|
20240219,185100,346229400,11170,11170,11170,11170,0
|
|
20240219,185000,346229400,11170,11170,11170,11170,0
|
|
20240219,184900,346229400,11170,11170,11170,11170,0
|
|
20240219,184800,346229400,11170,11170,11170,11170,0
|
|
20240219,184700,346229400,11170,11170,11170,11170,0
|
|
20240219,184600,346229400,11170,11170,11170,11170,367
|
|
20240219,184500,346229400,11170,11170,11170,11170,0
|
|
20240219,184400,346229400,11170,11170,11170,11170,0
|
|
20240219,184300,346229400,11170,11170,11170,11170,0
|
|
20240219,184200,346229400,11170,11170,11170,11170,0
|
|
20240219,184100,346229400,11170,11170,11170,11170,0
|
|
20240219,184000,346229400,11170,11170,11170,11170,0
|
|
20240219,183900,346229400,11170,11170,11170,11170,0
|
|
20240219,183800,346229400,11170,11170,11170,11170,0
|
|
20240219,183700,346229400,11170,11170,11170,11170,0
|
|
20240219,183600,346229400,11170,11170,11170,11170,0
|
|
20240219,183500,346229400,11170,11170,11170,11170,0
|
|
20240219,183400,346229400,11170,11170,11170,11170,0
|
|
20240219,183300,346229400,11170,11170,11170,11170,0
|
|
20240219,183200,346229400,11170,11170,11170,11170,0
|
|
20240219,183100,346229400,11170,11170,11170,11170,0
|
|
20240219,183000,346229400,11170,11170,11170,11170,0
|
|
20240219,182900,346229400,11170,11170,11170,11170,0
|
|
20240219,182800,346229400,11170,11170,11170,11170,0
|
|
20240219,182700,346229400,11170,11170,11170,11170,0
|
|
20240219,182600,346229400,11170,11170,11170,11170,0
|
|
20240219,182500,346229400,11170,11170,11170,11170,0
|
|
20240219,182400,346229400,11170,11170,11170,11170,0
|
|
20240219,182300,346229400,11170,11170,11170,11170,0
|
|
20240219,182200,346229400,11170,11170,11170,11170,0
|
|
20240219,182100,346229400,11170,11170,11170,11170,0
|
|
20240219,182000,346229400,11170,11170,11170,11170,0
|
|
20240219,181900,346229400,11170,11170,11170,11170,0
|
|
20240219,181800,346229400,11170,11170,11170,11170,0
|
|
20240219,181700,346229400,11170,11170,11170,11170,0
|
|
20240219,181600,346229400,11170,11170,11170,11170,367
|
|
20240219,181500,346229400,11170,11170,11170,11170,0
|
|
20240219,181400,346229400,11170,11170,11170,11170,0
|
|
20240219,181300,346229400,11170,11170,11170,11170,0
|
|
20240219,181200,346229400,11170,11170,11170,11170,0
|
|
20240219,181100,346229400,11170,11170,11170,11170,0
|
|
20240219,181000,346229400,11170,11170,11170,11170,0
|
|
20240219,180900,346229400,11170,11170,11170,11170,0
|
|
20240219,180800,346229400,11170,11170,11170,11170,0
|
|
20240219,180700,346229400,11170,11170,11170,11170,0
|
|
20240219,180600,346229400,11170,11170,11170,11170,0
|
|
20240219,180500,346229400,11170,11170,11170,11170,0
|
|
20240219,180400,346229400,11170,11170,11170,11170,0
|
|
20240219,180300,346229400,11170,11170,11170,11170,0
|
|
20240219,180200,346229400,11170,11170,11170,11170,0
|
|
20240219,180100,346229400,11170,11170,11170,11170,0
|
|
20240219,180000,346229400,11170,11170,11170,11170,0
|
|
20240219,175900,346229400,11170,11170,11170,11170,0
|
|
20240219,175800,346229400,11170,11170,11170,11170,0
|
|
20240219,175700,346229400,11170,11170,11170,11170,0
|
|
20240219,175600,346229400,11170,11170,11170,11170,0
|
|
20240219,175500,346229400,11170,11170,11170,11170,0
|
|
20240219,175400,346229400,11170,11170,11170,11170,0
|
|
20240219,175300,346229400,11170,11170,11170,11170,0
|
|
20240219,175200,346229400,11170,11170,11170,11170,0
|
|
20240219,175100,346229400,11170,11170,11170,11170,0
|
|
20240219,175000,346229400,11170,11170,11170,11170,0
|
|
20240219,174900,346229400,11170,11170,11170,11170,0
|
|
20240219,174800,346229400,11170,11170,11170,11170,0
|
|
20240219,174700,346229400,11170,11170,11170,11170,0
|
|
20240219,174600,346229400,11170,11170,11170,11170,367
|
|
20240219,174500,346229400,11170,11170,11170,11170,0
|
|
20240219,174400,346229400,11170,11170,11170,11170,0
|
|
20240219,174300,346229400,11170,11170,11170,11170,0
|
|
20240219,174200,346229400,11170,11170,11170,11170,0
|
|
20240219,174100,346229400,11170,11170,11170,11170,0
|
|
20240219,174000,346229400,11170,11170,11170,11170,0
|
|
20240219,173900,346229400,11170,11170,11170,11170,0
|
|
20240219,173800,346229400,11170,11170,11170,11170,0
|
|
20240219,173700,346229400,11170,11170,11170,11170,0
|
|
20240219,173600,346229400,11170,11170,11170,11170,0
|
|
20240219,173500,346229400,11170,11170,11170,11170,0
|
|
20240219,173400,346229400,11170,11170,11170,11170,0
|
|
20240219,173300,346229400,11170,11170,11170,11170,0
|
|
20240219,173200,346229400,11170,11170,11170,11170,0
|
|
20240219,173100,346229400,11170,11170,11170,11170,0
|
|
20240219,173000,346229400,11170,11170,11170,11170,0
|
|
20240219,172900,346229400,11170,11170,11170,11170,0
|
|
20240219,172800,346229400,11170,11170,11170,11170,0
|
|
20240219,172700,346229400,11170,11170,11170,11170,0
|
|
20240219,172600,346229400,11170,11170,11170,11170,0
|
|
20240219,172500,346229400,11170,11170,11170,11170,0
|
|
20240219,172400,346229400,11170,11170,11170,11170,0
|
|
20240219,172300,346229400,11170,11170,11170,11170,0
|
|
20240219,172200,346229400,11170,11170,11170,11170,0
|
|
20240219,172100,346229400,11170,11170,11170,11170,0
|
|
20240219,172000,346229400,11170,11170,11170,11170,0
|
|
20240219,171900,346229400,11170,11170,11170,11170,0
|
|
20240219,171800,346229400,11170,11170,11170,11170,0
|
|
20240219,171700,346229400,11170,11170,11170,11170,0
|
|
20240219,171600,346229400,11170,11170,11170,11170,367
|
|
20240219,171500,346229400,11170,11170,11170,11170,0
|
|
20240219,171400,346229400,11170,11170,11170,11170,0
|
|
20240219,171300,346229400,11170,11170,11170,11170,0
|
|
20240219,171200,346229400,11170,11170,11170,11170,0
|
|
20240219,171100,346229400,11170,11170,11170,11170,0
|
|
20240219,171000,346229400,11170,11170,11170,11170,0
|
|
20240219,170900,346229400,11170,11170,11170,11170,0
|
|
20240219,170800,346229400,11170,11170,11170,11170,0
|
|
20240219,170700,346229400,11170,11170,11170,11170,0
|
|
20240219,170600,346229400,11170,11170,11170,11170,0
|
|
20240219,170500,346229400,11170,11170,11170,11170,0
|
|
20240219,170400,346229400,11170,11170,11170,11170,0
|
|
20240219,170300,346229400,11170,11170,11170,11170,0
|
|
20240219,170200,346229400,11170,11170,11170,11170,0
|
|
20240219,170100,346229400,11170,11170,11170,11170,0
|
|
20240219,170000,346229400,11170,11170,11170,11170,0
|
|
20240219,165900,346229400,11170,11170,11170,11170,0
|
|
20240219,165800,346229400,11170,11170,11170,11170,0
|
|
20240219,165700,346229400,11170,11170,11170,11170,0
|
|
20240219,165600,346229400,11170,11170,11170,11170,0
|
|
20240219,165500,346229400,11170,11170,11170,11170,0
|
|
20240219,165400,346229400,11170,11170,11170,11170,0
|
|
20240219,165300,346229400,11170,11170,11170,11170,0
|
|
20240219,165200,346229400,11170,11170,11170,11170,0
|
|
20240219,165100,346229400,11170,11170,11170,11170,0
|
|
20240219,165000,346229400,11170,11170,11170,11170,0
|
|
20240219,164900,346229400,11170,11170,11170,11170,0
|
|
20240219,164800,346229400,11170,11170,11170,11170,0
|
|
20240219,164700,346229400,11170,11170,11170,11170,0
|
|
20240219,164600,346229400,11170,11170,11170,11170,367
|
|
20240219,164500,346229400,11170,11170,11170,11170,0
|
|
20240219,164400,346229400,11170,11170,11170,11170,0
|
|
20240219,164300,346229400,11170,11170,11170,11170,0
|
|
20240219,164200,346229400,11170,11170,11170,11170,0
|
|
20240219,164100,346229400,11170,11170,11170,11170,0
|
|
20240219,164000,346229400,11170,11170,11170,11170,0
|
|
20240219,163900,346229400,11170,11170,11170,11170,0
|
|
20240219,163800,346229400,11170,11170,11170,11170,0
|
|
20240219,163700,346229400,11170,11170,11170,11170,0
|
|
20240219,163600,346229400,11170,11170,11170,11170,0
|
|
20240219,163500,346229400,11170,11170,11170,11170,0
|
|
20240219,163400,346229400,11170,11170,11170,11170,0
|
|
20240219,163300,346229400,11170,11170,11170,11170,0
|
|
20240219,163200,346229400,11170,11170,11170,11170,0
|
|
20240219,163100,346229400,11170,11170,11170,11170,0
|
|
20240219,163000,346229400,11170,11170,11170,11170,0
|
|
20240219,162900,346229400,11170,11170,11170,11170,0
|
|
20240219,162800,346229400,11170,11170,11170,11170,0
|
|
20240219,162700,346229400,11170,11170,11170,11170,0
|
|
20240219,162600,346229400,11170,11170,11170,11170,0
|
|
20240219,162500,346229400,11170,11170,11170,11170,0
|
|
20240219,162400,346229400,11170,11170,11170,11170,0
|
|
20240219,162300,346229400,11170,11170,11170,11170,0
|
|
20240219,162200,346229400,11170,11170,11170,11170,0
|
|
20240219,162100,346229400,11170,11170,11170,11170,0
|
|
20240219,162000,346229400,11170,11170,11170,11170,0
|
|
20240219,161900,346229400,11170,11170,11170,11170,0
|
|
20240219,161800,346229400,11170,11170,11170,11170,0
|
|
20240219,161700,346229400,11170,11170,11170,11170,0
|
|
20240219,161600,346229400,11170,11170,11170,11170,367
|
|
20240219,161500,346229400,11170,11170,11170,11170,0
|
|
20240219,161400,346229400,11170,11170,11170,11170,0
|
|
20240219,161300,346229400,11170,11170,11170,11170,0
|
|
20240219,161200,346229400,11170,11170,11170,11170,0
|
|
20240219,161100,346229400,11170,11170,11170,11170,0
|
|
20240219,161000,346229400,11170,11170,11170,11170,0
|
|
20240219,160900,346229400,11170,11170,11170,11170,0
|
|
20240219,160800,346229400,11170,11170,11170,11170,0
|
|
20240219,160700,346229400,11170,11170,11170,11170,0
|
|
20240219,160600,346229400,11170,11170,11170,11170,0
|
|
20240219,160500,346229400,11170,11170,11170,11170,0
|
|
20240219,160400,346229400,11170,11170,11170,11170,0
|
|
20240219,160300,346229400,11170,11170,11170,11170,0
|
|
20240219,160200,346229400,11170,11170,11170,11170,0
|
|
20240219,160100,346229400,11170,11170,11170,11170,0
|
|
20240219,160000,346229400,11170,11170,11170,11170,0
|
|
20240219,155900,346229400,11170,11170,11170,11170,0
|
|
20240219,155800,346229400,11170,11170,11170,11170,0
|
|
20240219,155700,346229400,11170,11170,11170,11170,0
|
|
20240219,155600,346229400,11170,11170,11170,11170,0
|
|
20240219,155500,346229400,11170,11170,11170,11170,0
|
|
20240219,155400,346229400,11170,11170,11170,11170,0
|
|
20240219,155300,346229400,11170,11170,11170,11170,0
|
|
20240219,155200,346229400,11170,11170,11170,11170,0
|
|
20240219,155100,346229400,11170,11170,11170,11170,0
|
|
20240219,155000,346229400,11170,11170,11170,11170,0
|
|
20240219,154900,346229400,11170,11170,11170,11170,0
|
|
20240219,154800,346229400,11170,11170,11170,11170,0
|
|
20240219,154700,346229400,11170,11170,11170,11170,0
|
|
20240219,154600,346229400,11170,11170,11170,11170,367
|
|
20240219,154500,346229400,11170,11170,11170,11170,0
|
|
20240219,154400,346229400,11170,11170,11170,11170,0
|
|
20240219,154300,346229400,11170,11170,11170,11170,0
|
|
20240219,154200,346229400,11170,11170,11170,11170,0
|
|
20240219,154100,346229400,11170,11170,11170,11170,0
|
|
20240219,154000,346229400,11170,11170,11170,11170,0
|
|
20240219,153900,346229400,11170,11170,11170,11170,0
|
|
20240219,153800,346229400,11170,11170,11170,11170,0
|
|
20240219,153700,346229400,11170,11170,11170,11170,0
|
|
20240219,153600,346229400,11170,11170,11170,11170,0
|
|
20240219,153500,346229400,11170,11170,11170,11170,0
|
|
20240219,153400,346229400,11170,11170,11170,11170,0
|
|
20240219,153300,346229400,11170,11170,11170,11170,0
|
|
20240219,153200,346229400,11170,11170,11170,11170,0
|
|
20240219,153100,346229400,11170,11170,11170,11170,0
|
|
20240219,153000,346229400,11170,11170,11170,11170,367
|
|
20240219,152900,342130010,11160,11160,11160,11160,0
|
|
20240219,152800,342130010,11160,11160,11160,11160,0
|
|
20240219,152700,342130010,11160,11160,11160,11160,0
|
|
20240219,152600,342130010,11160,11160,11160,11160,0
|
|
20240219,152500,342130010,11160,11160,11160,11160,0
|
|
20240219,152400,342130010,11160,11160,11160,11160,0
|
|
20240219,152300,342130010,11160,11160,11160,11160,0
|
|
20240219,152200,342130010,11160,11160,11160,11160,0
|
|
20240219,152100,342130010,11160,11160,11160,11160,0
|
|
20240219,152000,342130010,11160,11160,11160,11160,0
|
|
20240219,151900,342130010,11160,11160,11160,11160,1
|
|
20240219,151800,342118850,11140,11140,11140,11130,185
|
|
20240219,151700,340057980,11150,11150,11150,11140,113
|
|
20240219,151600,338798040,11150,11150,11150,11140,20
|
|
20240219,151500,338575100,11150,11150,11150,11150,2
|
|
20240219,151400,338552800,11150,11150,11150,11150,4
|
|
20240219,151300,338508200,11150,11150,11150,11150,63
|
|
20240219,151200,337805750,11150,11150,11150,11150,53
|
|
20240219,151100,337214800,11150,11150,11150,11150,31
|
|
20240219,151000,336869150,11140,11140,11140,11140,2
|
|
20240219,150900,336846870,11160,11160,11160,11160,0
|
|
20240219,150800,336846870,11160,11160,11160,11160,0
|
|
20240219,150700,336846870,11160,11160,11160,11160,0
|
|
20240219,150600,336846870,11160,11160,11160,11160,0
|
|
20240219,150500,336846870,11160,11160,11160,11160,0
|
|
20240219,150400,336846870,11160,11150,11160,11150,5
|
|
20240219,150300,336791110,11150,11150,11150,11150,0
|
|
20240219,150200,336791110,11150,11150,11150,11150,1
|
|
20240219,150100,336779960,11140,11140,11140,11140,0
|
|
20240219,150000,336779960,11140,11140,11140,11130,36
|
|
20240219,145900,336379050,11140,11140,11150,11140,24
|
|
20240219,145800,336111650,11140,11140,11140,11140,1
|
|
20240219,145700,336100510,11150,11150,11150,11150,3
|
|
20240219,145600,336067060,11140,11150,11150,11140,37
|
|
20240219,145500,335654850,11160,11140,11160,11140,43
|
|
20240219,145400,335175390,11140,11150,11150,11140,5
|
|
20240219,145300,335119680,11150,11150,11150,11150,0
|
|
20240219,145200,335119680,11150,11150,11150,11140,42
|
|
20240219,145100,334651730,11150,11150,11150,11150,1
|
|
20240219,145000,334640580,11150,11150,11150,11140,21
|
|
20240219,144900,334406450,11150,11150,11150,11150,36
|
|
20240219,144800,334005050,11150,11150,11150,11150,4
|
|
20240219,144700,333960450,11150,11160,11160,11150,128
|
|
20240219,144600,332533170,11160,11160,11160,11160,1
|
|
20240219,144500,332522010,11160,11150,11160,11150,47
|
|
20240219,144400,331997950,11150,11150,11150,11150,2
|
|
20240219,144300,331975650,11150,11150,11150,11150,7
|
|
20240219,144200,331897600,11150,11150,11150,11150,2
|
|
20240219,144100,331875300,11150,11150,11150,11150,40
|
|
20240219,144000,331429300,11150,11150,11150,11150,9
|
|
20240219,143900,331328950,11160,11160,11160,11160,2
|
|
20240219,143800,331306630,11150,11150,11160,11140,28
|
|
20240219,143700,330994600,11150,11150,11150,11150,2
|
|
20240219,143600,330972300,11150,11140,11150,11140,4
|
|
20240219,143500,330927720,11140,11140,11140,11140,9
|
|
20240219,143400,330827460,11140,11150,11150,11140,39
|
|
20240219,143300,330392980,11150,11150,11150,11150,3
|
|
20240219,143200,330359530,11160,11150,11160,11140,3
|
|
20240219,143100,330326080,11150,11130,11150,11130,8
|
|
20240219,143000,330236990,11130,11150,11150,11130,43
|
|
20240219,142900,329758100,11150,11140,11150,11140,4
|
|
20240219,142800,329713510,11140,11140,11150,11130,352
|
|
20240219,142700,325792230,11140,11140,11150,11140,37
|
|
20240219,142600,325380040,11150,11150,11150,11150,8
|
|
20240219,142500,325290840,11150,11160,11160,11150,7
|
|
20240219,142400,325212760,11160,11150,11160,11150,104
|
|
20240219,142300,324052140,11150,11150,11150,11140,39
|
|
20240219,142200,323617630,11140,11140,11140,11140,3
|
|
20240219,142100,323584210,11150,11150,11150,11150,6
|
|
20240219,142000,323517310,11150,11140,11150,11140,22
|
|
20240219,141900,323272210,11150,11150,11150,11140,22
|
|
20240219,141800,323027070,11150,11140,11150,11140,5
|
|
20240219,141700,322971350,11150,11150,11150,11150,3
|
|
20240219,141600,322937900,11150,11140,11150,11140,43
|
|
20240219,141500,322458850,11150,11150,11150,11150,1
|
|
20240219,141400,322447700,11150,11150,11150,11140,7
|
|
20240219,141300,322369680,11160,11160,11160,11160,2
|
|
20240219,141200,322347360,11140,11160,11160,11140,39
|
|
20240219,141100,321912630,11150,11160,11160,11140,40
|
|
20240219,141000,321466300,11150,11150,11150,11150,2
|
|
20240219,140900,321444000,11130,11150,11150,11130,39
|
|
20240219,140800,321009850,11150,11150,11150,11150,5
|
|
20240219,140700,320954100,11150,11130,11150,11130,2
|
|
20240219,140600,320931820,11150,11150,11150,11150,4
|
|
20240219,140500,320887220,11140,11150,11150,11140,41
|
|
20240219,140400,320430440,11140,11150,11150,11140,124
|
|
20240219,140300,319048060,11150,11150,11160,11150,5
|
|
20240219,140200,318992300,11150,11150,11150,11150,4
|
|
20240219,140100,318947700,11150,11150,11150,11150,38
|
|
20240219,140000,318524000,11160,11150,11160,11150,38
|
|
20240219,135900,318100170,11150,11150,11150,11150,4
|
|
20240219,135800,318055570,11150,11150,11150,11150,38
|
|
20240219,135700,317631870,11150,11150,11160,11150,34
|
|
20240219,135600,317252750,11150,11150,11150,11150,6
|
|
20240219,135500,317185850,11150,11150,11150,11150,2
|
|
20240219,135400,317163550,11140,11140,11140,11130,41
|
|
20240219,135300,316707180,11140,11130,11140,11130,22
|
|
20240219,135200,316462110,11140,11150,11150,11140,134
|
|
20240219,135100,314969330,11150,11150,11150,11150,6
|
|
20240219,135000,314902430,11150,11150,11150,11150,38
|
|
20240219,134900,314478730,11150,11150,11150,11150,6
|
|
20240219,134800,314411830,11150,11150,11150,11150,0
|
|
20240219,134700,314411830,11150,11150,11150,11150,42
|
|
20240219,134600,313943530,11150,11150,11150,11150,5
|
|
20240219,134500,313887780,11150,11150,11150,11150,3
|
|
20240219,134400,313854330,11150,11150,11150,11150,4
|
|
20240219,134300,313809730,11150,11150,11150,11150,35
|
|
20240219,134200,313419480,11160,11150,11160,11150,11
|
|
20240219,134100,313296820,11150,11150,11150,11150,1
|
|
20240219,134000,313285670,11150,11140,11150,11140,23
|
|
20240219,133900,313029430,11140,11140,11140,11140,21
|
|
20240219,133800,312795490,11140,11140,11140,11140,3
|
|
20240219,133700,312762070,11140,11140,11140,11140,7
|
|
20240219,133600,312684090,11130,11130,11140,11130,38
|
|
20240219,133500,312261120,11130,11130,11140,11130,4
|
|
20240219,133400,312216590,11130,11130,11130,11130,54
|
|
20240219,133300,311615570,11190,11140,11190,11130,58
|
|
20240219,133200,310969420,11140,11140,11140,11140,43
|
|
20240219,133100,310490400,11140,11140,11140,11140,29
|
|
20240219,133000,310167340,11140,11140,11140,11140,3
|
|
20240219,132900,310133920,11140,11140,11140,11140,36
|
|
20240219,132800,309732880,11140,11140,11140,11140,8
|
|
20240219,132700,309643760,11140,11140,11140,11140,5
|
|
20240219,132600,309588060,11140,11140,11150,11140,8
|
|
20240219,132500,309498900,11140,11200,11200,11140,92
|
|
20240219,132400,308470720,11200,11140,11200,11140,37
|
|
20240219,132300,308056860,11140,11140,11140,11140,45
|
|
20240219,132200,307555560,11140,11140,11140,11140,3
|
|
20240219,132100,307522140,11150,11160,11170,11150,35
|
|
20240219,132000,307131840,11150,11170,11170,11150,597
|
|
20240219,131900,300474740,11170,11170,11170,11170,2
|
|
20240219,131800,300452400,11170,11150,11170,11150,44
|
|
20240219,131700,299961420,11150,11150,11150,11150,4
|
|
20240219,131600,299916820,11150,11150,11160,11150,32
|
|
20240219,131500,299560010,11150,11160,11160,11150,105
|
|
20240219,131400,298389240,11150,11170,11180,11150,163
|
|
20240219,131300,296570360,11170,11160,11170,11160,34
|
|
20240219,131200,296190910,11170,11170,11170,11170,3
|
|
20240219,131100,296157400,11160,11150,11160,11150,8
|
|
20240219,131000,296068190,11150,11150,11150,11150,39
|
|
20240219,130900,295633340,11150,11150,11150,11150,3
|
|
20240219,130800,295599890,11150,11150,11150,11150,7
|
|
20240219,130700,295521840,11150,11150,11160,11150,78
|
|
20240219,130600,294652130,11150,11150,11150,11150,7
|
|
20240219,130500,294574080,11150,11150,11150,11150,62
|
|
20240219,130400,293882780,11150,11150,11150,11150,97
|
|
20240219,130300,292801230,11150,11160,11160,11150,139
|
|
20240219,130200,291251280,11150,11150,11150,11150,7
|
|
20240219,130100,291173230,11150,11160,11160,11150,3
|
|
20240219,130000,291139770,11150,11150,11170,11150,32
|
|
20240219,125900,290782950,11150,11190,11190,11150,4
|
|
20240219,125800,290738310,11230,11170,11230,11150,102
|
|
20240219,125700,289593580,11180,11160,11180,11160,9
|
|
20240219,125600,289493120,11140,11160,11180,11140,38
|
|
20240219,125500,289068900,11160,11140,11170,11140,46
|
|
20240219,125400,288555150,11150,11150,11150,11150,92
|
|
20240219,125300,287529350,11150,11140,11150,11140,7
|
|
20240219,125200,287451330,11150,11150,11150,11140,38
|
|
20240219,125100,287027970,11140,11160,11160,11140,5
|
|
20240219,125000,286972210,11160,11150,11160,11150,4
|
|
20240219,124900,286927590,11140,11140,11140,11140,52
|
|
20240219,124800,286348310,11150,11150,11150,11150,53
|
|
20240219,124700,285757360,11150,11150,11160,11150,20
|
|
20240219,124600,285534190,11150,11150,11150,11150,5
|
|
20240219,124500,285478440,11150,11150,11150,11150,92
|
|
20240219,124400,284452640,11170,11190,11190,11150,206
|
|
20240219,124300,282150730,11190,11190,11190,11190,3
|
|
20240219,124200,282117160,11180,11190,11210,11180,24
|
|
20240219,124100,281848790,11170,11200,11210,11160,458
|
|
20240219,124000,276725300,11190,11200,11240,11190,359
|
|
20240219,123900,272693690,11220,11180,11220,11180,175
|
|
20240219,123800,270730830,11160,11170,11190,11150,67
|
|
20240219,123700,269982150,11170,11160,11190,11160,163
|
|
20240219,123600,268158350,11190,11190,11190,11190,52
|
|
20240219,123500,267576470,11190,11170,11190,11170,29
|
|
20240219,123400,267252090,11170,11150,11170,11150,89
|
|
20240219,123300,266259070,11150,11150,11150,11150,3
|
|
20240219,123200,266225620,11150,11110,11150,11110,627
|
|
20240219,123100,259255280,11130,11150,11150,11110,286
|
|
20240219,123000,256074740,11150,11150,11150,11150,40
|
|
20240219,122900,255628740,11150,11180,11180,11150,8
|
|
20240219,122800,255539510,11170,11220,11220,11170,161
|
|
20240219,122700,253739280,11210,11210,11230,11210,251
|
|
20240219,122600,250924470,11210,11190,11210,11180,288
|
|
20240219,122500,247699470,11180,11170,11180,11150,48
|
|
20240219,122400,247163310,11170,11150,11180,11150,123
|
|
20240219,122300,245789740,11140,11150,11160,11130,98
|
|
20240219,122200,244697360,11140,11090,11140,11090,761
|
|
20240219,122100,236242480,11090,11090,11090,11090,22
|
|
20240219,122000,235998500,11070,11060,11090,11060,775
|
|
20240219,121900,227408170,11070,11060,11070,11060,44
|
|
20240219,121800,226921410,11060,11060,11070,11060,282
|
|
20240219,121700,223799700,11060,11060,11060,11060,2
|
|
20240219,121600,223777580,11060,11070,11070,11060,129
|
|
20240219,121500,222349920,11060,11060,11060,11060,5
|
|
20240219,121400,222294620,11060,11060,11060,11060,3
|
|
20240219,121300,222261440,11060,11060,11060,11060,7
|
|
20240219,121200,222184020,11060,11060,11060,11060,36
|
|
20240219,121100,221785860,11060,11060,11070,11060,96
|
|
20240219,121000,220723200,11070,11070,11070,11070,51
|
|
20240219,120900,220158630,11070,11080,11080,11070,73
|
|
20240219,120800,219349820,11090,11080,11090,11080,7
|
|
20240219,120700,219272240,11090,11080,11090,11080,102
|
|
20240219,120600,218142060,11080,11090,11090,11080,4
|
|
20240219,120500,218097710,11080,11090,11090,11080,35
|
|
20240219,120400,217709890,11100,11100,11100,11080,64
|
|
20240219,120300,216999550,11090,11090,11090,11090,1
|
|
20240219,120200,216988460,11080,11070,11100,11070,1244
|
|
20240219,120100,203181190,11070,11080,11080,11070,37
|
|
20240219,120000,202771470,11080,11080,11080,11080,1
|
|
20240219,115900,202760390,11080,11090,11090,11080,172
|
|
20240219,115800,200853950,11090,11090,11100,11090,53
|
|
20240219,115700,200266070,11090,11090,11090,11090,4
|
|
20240219,115600,200221710,11090,11090,11090,11090,42
|
|
20240219,115500,199755930,11090,11100,11100,11080,1014
|
|
20240219,115400,188505660,11100,11100,11100,11100,37
|
|
20240219,115300,188094960,11100,11100,11100,11100,3
|
|
20240219,115200,188061660,11100,11110,11110,11100,59
|
|
20240219,115100,187406210,11110,11110,11110,11110,3
|
|
20240219,115000,187372880,11110,11130,11130,11110,1541
|
|
20240219,114900,170221890,11130,11140,11140,11130,102
|
|
20240219,114800,169085630,11150,11150,11150,11140,21
|
|
20240219,114700,168851490,11150,11140,11150,11140,37
|
|
20240219,114600,168439280,11150,11140,11150,11140,5
|
|
20240219,114500,168383560,11150,11140,11150,11140,7
|
|
20240219,114400,168305530,11140,11140,11150,11140,4
|
|
20240219,114300,168260960,11140,11150,11150,11140,38
|
|
20240219,114200,167837590,11150,11150,11150,11150,3
|
|
20240219,114100,167804140,11150,11150,11150,11150,1
|
|
20240219,114000,167792990,11150,11150,11150,11150,26
|
|
20240219,113900,167503090,11150,11150,11150,11150,26
|
|
20240219,113800,167213190,11150,11150,11150,11150,2
|
|
20240219,113700,167190890,11150,11150,11150,11150,5
|
|
20240219,113600,167135140,11150,11150,11150,11150,59
|
|
20240219,113500,166477290,11150,11150,11150,11150,6
|
|
20240219,113400,166410390,11150,11150,11150,11150,3
|
|
20240219,113300,166376940,11150,11160,11160,11150,2
|
|
20240219,113200,166354630,11150,11150,11150,11150,37
|
|
20240219,113100,165942080,11150,11150,11150,11150,7
|
|
20240219,113000,165864030,11150,11150,11150,11150,3
|
|
20240219,112900,165830580,11150,11150,11150,11150,41
|
|
20240219,112800,165373430,11150,11150,11150,11150,6
|
|
20240219,112700,165306530,11150,11150,11150,11150,1
|
|
20240219,112600,165295380,11150,11150,11150,11150,12
|
|
20240219,112500,165161580,11150,11160,11160,11150,41
|
|
20240219,112400,164704380,11160,11160,11160,11150,5
|
|
20240219,112300,164648590,11150,11150,11150,11150,0
|
|
20240219,112200,164648590,11150,11160,11160,11150,28
|
|
20240219,112100,164336180,11160,11150,11190,11150,203
|
|
20240219,112000,162070580,11150,11150,11150,11150,2
|
|
20240219,111900,162048280,11150,11150,11170,11150,712
|
|
20240219,111800,154100770,11170,11150,11170,11150,39
|
|
20240219,111700,153665880,11160,11150,11160,11150,7
|
|
20240219,111600,153587790,11160,11160,11160,11160,5
|
|
20240219,111500,153531990,11150,11150,11160,11150,5
|
|
20240219,111400,153476230,11160,11170,11170,11160,172
|
|
20240219,111300,151556060,11160,11160,11170,11160,44
|
|
20240219,111200,151064640,11150,11150,11150,11150,0
|
|
20240219,111100,151064640,11150,11150,11170,11150,5
|
|
20240219,111000,151008860,11150,11160,11160,11150,43
|
|
20240219,110900,150529180,11170,11170,11170,11170,34
|
|
20240219,110800,150149400,11170,11170,11170,11170,3
|
|
20240219,110700,150115890,11190,11160,11200,11160,152
|
|
20240219,110600,148415590,11160,11170,11170,11160,4
|
|
20240219,110500,148370930,11160,11150,11160,11150,7
|
|
20240219,110400,148292820,11150,11150,11150,11150,3
|
|
20240219,110300,148259370,11150,11160,11170,11150,325
|
|
20240219,110200,144629580,11150,11150,11150,11150,3
|
|
20240219,110100,144596130,11150,11150,11150,11150,7
|
|
20240219,110000,144518080,11160,11150,11170,11150,448
|
|
20240219,105900,139514620,11170,11150,11170,11150,11
|
|
20240219,105800,139391890,11170,11160,11170,11160,2
|
|
20240219,105700,139369560,11150,11150,11200,11150,1003
|
|
20240219,105600,128170170,11140,11150,11170,11140,408
|
|
20240219,105500,123620960,11150,11150,11150,11150,4
|
|
20240219,105400,123576360,11150,11160,11160,11150,9
|
|
20240219,105300,123475980,11150,11160,11170,11150,4
|
|
20240219,105200,123431340,11150,11150,11170,11150,80
|
|
20240219,105100,122538700,11150,11160,11160,11150,2
|
|
20240219,105000,122516390,11160,11140,11160,11140,17
|
|
20240219,104900,122326690,11150,11150,11150,11140,39
|
|
20240219,104800,121892180,11150,11160,11160,11150,5
|
|
20240219,104700,121836420,11150,11150,11150,11140,12
|
|
20240219,104600,121702690,11150,11150,11150,11150,4
|
|
20240219,104500,121658090,11150,11160,11160,11140,28
|
|
20240219,104400,121345990,11160,11160,11160,11160,4
|
|
20240219,104300,121301350,11150,11140,11150,11140,8
|
|
20240219,104200,121212190,11140,11130,11140,11130,6
|
|
20240219,104100,121145360,11130,11140,11140,11130,39
|
|
20240219,104000,120711070,11140,11140,11150,11140,7
|
|
20240219,103900,120633060,11140,11130,11140,11130,8
|
|
20240219,103800,120543960,11130,11130,11130,11130,47
|
|
20240219,103700,120020850,11130,11140,11140,11130,7
|
|
20240219,103600,119942920,11130,11130,11130,11130,1
|
|
20240219,103500,119931790,11130,11150,11170,11130,6
|
|
20240219,103400,119864860,11140,11130,11140,11130,43
|
|
20240219,103300,119386230,11130,11150,11150,11130,4
|
|
20240219,103200,119341670,11150,11140,11150,11140,4
|
|
20240219,103100,119297080,11160,11120,11160,11120,9
|
|
20240219,103000,119196820,11130,11130,11140,11120,39
|
|
20240219,102900,118762750,11140,11140,11140,11140,2
|
|
20240219,102800,118740470,11140,11130,11140,11130,2
|
|
20240219,102700,118718200,11140,11130,11140,11120,36
|
|
20240219,102600,118317810,11140,11120,11200,11120,982
|
|
20240219,102500,107347990,11110,11140,11140,11110,599
|
|
20240219,102400,100675160,11140,11110,11140,11110,99
|
|
20240219,102300,99573410,11110,11120,11120,11110,41
|
|
20240219,102200,99117850,11120,11120,11120,11120,1
|
|
20240219,102100,99106730,11120,11110,11120,11100,11
|
|
20240219,102000,98984530,11100,11110,11110,11100,30
|
|
20240219,101900,98651240,11130,11110,11130,11110,9
|
|
20240219,101800,98551190,11140,11110,11140,11110,91
|
|
20240219,101700,97539430,11100,11110,11110,11100,5
|
|
20240219,101600,97483910,11110,11110,11110,11100,74
|
|
20240219,101500,96662120,11100,11110,11110,11100,204
|
|
20240219,101400,94395720,11110,11100,11110,11100,19
|
|
20240219,101300,94184750,11100,11100,11100,11100,0
|
|
20240219,101200,94184750,11100,11100,11150,11100,130
|
|
20240219,101100,92739910,11100,11100,11100,11100,1
|
|
20240219,101000,92728810,11110,11110,11110,11110,60
|
|
20240219,100900,92062210,11110,11120,11120,11110,26
|
|
20240219,100800,91773120,11120,11110,11150,11110,7
|
|
20240219,100700,91695260,11110,11110,11110,11110,2
|
|
20240219,100600,91673040,11130,11110,11150,11110,92
|
|
20240219,100500,90649110,11110,11110,11110,11110,41
|
|
20240219,100400,90193600,11110,11110,11110,11110,1
|
|
20240219,100300,90182490,11120,11110,11120,11110,11
|
|
20240219,100200,90060260,11110,11120,11120,11110,5
|
|
20240219,100100,90004680,11120,11120,11120,11120,41
|
|
20240219,100000,89548760,11120,11130,11130,11120,4
|
|
20240219,095900,89504270,11130,11120,11130,11120,23
|
|
20240219,095800,89248410,11120,11120,11120,11120,50
|
|
20240219,095700,88692410,11120,11120,11120,11120,9
|
|
20240219,095600,88592330,11120,11110,11120,11110,26
|
|
20240219,095500,88303230,11110,11130,11130,11110,21
|
|
20240219,095400,88069520,11130,11140,11140,11130,28
|
|
20240219,095300,87757780,11140,11140,11140,11140,7
|
|
20240219,095200,87679800,11140,11140,11140,11140,1
|
|
20240219,095100,87668660,11140,11140,11140,11140,5
|
|
20240219,095000,87612960,11140,11170,11170,11140,936
|
|
20240219,094900,77172920,11180,11160,11180,11160,151
|
|
20240219,094800,75486780,11150,11150,11150,11150,36
|
|
20240219,094700,75085380,11140,11130,11140,11130,83
|
|
20240219,094600,74161120,11130,11110,11130,11100,9
|
|
20240219,094500,74061070,11130,11100,11130,11100,3
|
|
20240219,094400,74027740,11130,11120,11130,11090,20
|
|
20240219,094300,73805240,11090,11130,11130,11090,74
|
|
20240219,094200,72983280,11130,11100,11130,11100,116
|
|
20240219,094100,71695650,11110,11110,11130,11110,29
|
|
20240219,094000,71373210,11110,11110,11130,11100,169
|
|
20240219,093900,69495910,11110,11120,11130,11110,6
|
|
20240219,093800,69429210,11120,11140,11140,11120,151
|
|
20240219,093700,67750010,11130,11130,11140,11130,80
|
|
20240219,093600,66859310,11120,11100,11120,11100,55
|
|
20240219,093500,66248530,11100,11110,11110,11100,51
|
|
20240219,093400,65682420,11110,11110,11110,11100,112
|
|
20240219,093300,64438140,11110,11110,11120,11110,3
|
|
20240219,093200,64404800,11110,11120,11120,11110,30
|
|
20240219,093100,64071240,11140,11140,11140,11140,0
|
|
20240219,093000,64071240,11140,11120,11140,11120,11
|
|
20240219,092900,63948860,11120,11120,11140,11120,41
|
|
20240219,092800,63492890,11120,11120,11120,11120,3
|
|
20240219,092700,63459530,11150,11120,11150,11120,926
|
|
20240219,092600,53157370,11120,11120,11120,11120,38
|
|
20240219,092500,52734810,11110,11130,11140,11110,40
|
|
20240219,092400,52290340,11110,11110,11110,11110,3
|
|
20240219,092300,52257010,11150,11150,11160,11140,653
|
|
20240219,092200,44975940,11150,11130,11150,11110,18
|
|
20240219,092100,44775630,11110,11080,11190,11080,545
|
|
20240219,092000,38722480,11080,11080,11080,11080,287
|
|
20240219,091900,35542520,11080,11070,11080,11050,175
|
|
20240219,091800,33604790,11080,11080,11080,11060,343
|
|
20240219,091700,29810390,11080,11090,11100,11060,345
|
|
20240219,091600,25991140,11080,11080,11090,11070,21
|
|
20240219,091500,25758330,11080,11050,11080,11050,308
|
|
20240219,091400,22348870,11050,11060,11060,11040,76
|
|
20240219,091300,21509200,11060,11060,11060,11060,67
|
|
20240219,091200,20768180,11060,11060,11060,11040,26
|
|
20240219,091100,20480670,11070,11020,11070,11020,6
|
|
20240219,091000,20414400,11040,11050,11070,11040,142
|
|
20240219,090900,18846270,11040,11020,11060,11020,88
|
|
20240219,090800,17874020,11020,11020,11020,11020,4
|
|
20240219,090700,17829940,11020,11020,11030,11010,52
|
|
20240219,090600,17256910,11020,11020,11020,11020,6
|
|
20240219,090500,17190790,11040,11050,11050,11040,138
|
|
20240219,090400,15666000,11040,11030,11040,11010,49
|
|
20240219,090300,15125580,10980,10980,11000,10980,770
|
|
20240219,090200,6656060,10980,10980,10980,10980,102
|
|
20240219,090100,5536100,10970,10920,10970,10920,135
|
|
20240219,090000,4055200,10960,10960,10960,10960,370
|