580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183700,148003300,11170,11170,11170,11170,183
|
|
20240219,183600,148003300,11170,11170,11170,11170,0
|
|
20240219,183500,148003300,11170,11170,11170,11170,0
|
|
20240219,183400,148003300,11170,11170,11170,11170,0
|
|
20240219,183300,148003300,11170,11170,11170,11170,0
|
|
20240219,183200,148003300,11170,11170,11170,11170,0
|
|
20240219,183100,148003300,11170,11170,11170,11170,0
|
|
20240219,183000,148003300,11170,11170,11170,11170,0
|
|
20240219,182900,148003300,11170,11170,11170,11170,0
|
|
20240219,182800,148003300,11170,11170,11170,11170,0
|
|
20240219,182700,148003300,11170,11170,11170,11170,0
|
|
20240219,182600,148003300,11170,11170,11170,11170,0
|
|
20240219,182500,148003300,11170,11170,11170,11170,0
|
|
20240219,182400,148003300,11170,11170,11170,11170,0
|
|
20240219,182300,148003300,11170,11170,11170,11170,0
|
|
20240219,182200,148003300,11170,11170,11170,11170,0
|
|
20240219,182100,148003300,11170,11170,11170,11170,0
|
|
20240219,182000,148003300,11170,11170,11170,11170,0
|
|
20240219,181900,148003300,11170,11170,11170,11170,0
|
|
20240219,181800,148003300,11170,11170,11170,11170,0
|
|
20240219,181700,148003300,11170,11170,11170,11170,0
|
|
20240219,181600,148003300,11170,11170,11170,11170,0
|
|
20240219,181500,148003300,11170,11170,11170,11170,0
|
|
20240219,181400,148003300,11170,11170,11170,11170,0
|
|
20240219,181300,148003300,11170,11170,11170,11170,0
|
|
20240219,181200,148003300,11170,11170,11170,11170,0
|
|
20240219,181100,148003300,11170,11170,11170,11170,0
|
|
20240219,181000,148003300,11170,11170,11170,11170,0
|
|
20240219,180900,148003300,11170,11170,11170,11170,0
|
|
20240219,180800,148003300,11170,11170,11170,11170,0
|
|
20240219,180700,148003300,11170,11170,11170,11170,183
|
|
20240219,180600,148003300,11170,11170,11170,11170,0
|
|
20240219,180500,148003300,11170,11170,11170,11170,0
|
|
20240219,180400,148003300,11170,11170,11170,11170,0
|
|
20240219,180300,148003300,11170,11170,11170,11170,0
|
|
20240219,180200,148003300,11170,11170,11170,11170,0
|
|
20240219,180100,148003300,11170,11170,11170,11170,0
|
|
20240219,180000,148003300,11170,11170,11170,11170,0
|
|
20240219,175900,148003300,11170,11170,11170,11170,0
|
|
20240219,175800,148003300,11170,11170,11170,11170,0
|
|
20240219,175700,148003300,11170,11170,11170,11170,0
|
|
20240219,175600,148003300,11170,11170,11170,11170,0
|
|
20240219,175500,148003300,11170,11170,11170,11170,0
|
|
20240219,175400,148003300,11170,11170,11170,11170,0
|
|
20240219,175300,148003300,11170,11170,11170,11170,0
|
|
20240219,175200,148003300,11170,11170,11170,11170,0
|
|
20240219,175100,148003300,11170,11170,11170,11170,0
|
|
20240219,175000,148003300,11170,11170,11170,11170,0
|
|
20240219,174900,148003300,11170,11170,11170,11170,0
|
|
20240219,174800,148003300,11170,11170,11170,11170,0
|
|
20240219,174700,148003300,11170,11170,11170,11170,0
|
|
20240219,174600,148003300,11170,11170,11170,11170,0
|
|
20240219,174500,148003300,11170,11170,11170,11170,0
|
|
20240219,174400,148003300,11170,11170,11170,11170,0
|
|
20240219,174300,148003300,11170,11170,11170,11170,0
|
|
20240219,174200,148003300,11170,11170,11170,11170,0
|
|
20240219,174100,148003300,11170,11170,11170,11170,0
|
|
20240219,174000,148003300,11170,11170,11170,11170,0
|
|
20240219,173900,148003300,11170,11170,11170,11170,0
|
|
20240219,173800,148003300,11170,11170,11170,11170,0
|
|
20240219,173700,148003300,11170,11170,11170,11170,183
|
|
20240219,173600,148003300,11170,11170,11170,11170,0
|
|
20240219,173500,148003300,11170,11170,11170,11170,0
|
|
20240219,173400,148003300,11170,11170,11170,11170,0
|
|
20240219,173300,148003300,11170,11170,11170,11170,0
|
|
20240219,173200,148003300,11170,11170,11170,11170,0
|
|
20240219,173100,148003300,11170,11170,11170,11170,0
|
|
20240219,173000,148003300,11170,11170,11170,11170,0
|
|
20240219,172900,148003300,11170,11170,11170,11170,0
|
|
20240219,172800,148003300,11170,11170,11170,11170,0
|
|
20240219,172700,148003300,11170,11170,11170,11170,0
|
|
20240219,172600,148003300,11170,11170,11170,11170,0
|
|
20240219,172500,148003300,11170,11170,11170,11170,0
|
|
20240219,172400,148003300,11170,11170,11170,11170,0
|
|
20240219,172300,148003300,11170,11170,11170,11170,0
|
|
20240219,172200,148003300,11170,11170,11170,11170,0
|
|
20240219,172100,148003300,11170,11170,11170,11170,0
|
|
20240219,172000,148003300,11170,11170,11170,11170,0
|
|
20240219,171900,148003300,11170,11170,11170,11170,0
|
|
20240219,171800,148003300,11170,11170,11170,11170,0
|
|
20240219,171700,148003300,11170,11170,11170,11170,0
|
|
20240219,171600,148003300,11170,11170,11170,11170,0
|
|
20240219,171500,148003300,11170,11170,11170,11170,0
|
|
20240219,171400,148003300,11170,11170,11170,11170,0
|
|
20240219,171300,148003300,11170,11170,11170,11170,0
|
|
20240219,171200,148003300,11170,11170,11170,11170,0
|
|
20240219,171100,148003300,11170,11170,11170,11170,0
|
|
20240219,171000,148003300,11170,11170,11170,11170,0
|
|
20240219,170900,148003300,11170,11170,11170,11170,0
|
|
20240219,170800,148003300,11170,11170,11170,11170,0
|
|
20240219,170700,148003300,11170,11170,11170,11170,183
|
|
20240219,170600,148003300,11170,11170,11170,11170,0
|
|
20240219,170500,148003300,11170,11170,11170,11170,0
|
|
20240219,170400,148003300,11170,11170,11170,11170,0
|
|
20240219,170300,148003300,11170,11170,11170,11170,0
|
|
20240219,170200,148003300,11170,11170,11170,11170,0
|
|
20240219,170100,148003300,11170,11170,11170,11170,0
|
|
20240219,170000,148003300,11170,11170,11170,11170,0
|
|
20240219,165900,148003300,11170,11170,11170,11170,0
|
|
20240219,165800,148003300,11170,11170,11170,11170,0
|
|
20240219,165700,148003300,11170,11170,11170,11170,0
|
|
20240219,165600,148003300,11170,11170,11170,11170,0
|
|
20240219,165500,148003300,11170,11170,11170,11170,0
|
|
20240219,165400,148003300,11170,11170,11170,11170,0
|
|
20240219,165300,148003300,11170,11170,11170,11170,0
|
|
20240219,165200,148003300,11170,11170,11170,11170,0
|
|
20240219,165100,148003300,11170,11170,11170,11170,0
|
|
20240219,165000,148003300,11170,11170,11170,11170,0
|
|
20240219,164900,148003300,11170,11170,11170,11170,0
|
|
20240219,164800,148003300,11170,11170,11170,11170,0
|
|
20240219,164700,148003300,11170,11170,11170,11170,0
|
|
20240219,164600,148003300,11170,11170,11170,11170,0
|
|
20240219,164500,148003300,11170,11170,11170,11170,0
|
|
20240219,164400,148003300,11170,11170,11170,11170,0
|
|
20240219,164300,148003300,11170,11170,11170,11170,0
|
|
20240219,164200,148003300,11170,11170,11170,11170,0
|
|
20240219,164100,148003300,11170,11170,11170,11170,0
|
|
20240219,164000,148003300,11170,11170,11170,11170,0
|
|
20240219,163900,148003300,11170,11170,11170,11170,0
|
|
20240219,163800,148003300,11170,11170,11170,11170,0
|
|
20240219,163700,148003300,11170,11170,11170,11170,183
|
|
20240219,163600,148003300,11170,11170,11170,11170,0
|
|
20240219,163500,148003300,11170,11170,11170,11170,0
|
|
20240219,163400,148003300,11170,11170,11170,11170,0
|
|
20240219,163300,148003300,11170,11170,11170,11170,0
|
|
20240219,163200,148003300,11170,11170,11170,11170,0
|
|
20240219,163100,148003300,11170,11170,11170,11170,0
|
|
20240219,163000,148003300,11170,11170,11170,11170,0
|
|
20240219,162900,148003300,11170,11170,11170,11170,0
|
|
20240219,162800,148003300,11170,11170,11170,11170,0
|
|
20240219,162700,148003300,11170,11170,11170,11170,0
|
|
20240219,162600,148003300,11170,11170,11170,11170,0
|
|
20240219,162500,148003300,11170,11170,11170,11170,0
|
|
20240219,162400,148003300,11170,11170,11170,11170,0
|
|
20240219,162300,148003300,11170,11170,11170,11170,0
|
|
20240219,162200,148003300,11170,11170,11170,11170,0
|
|
20240219,162100,148003300,11170,11170,11170,11170,0
|
|
20240219,162000,148003300,11170,11170,11170,11170,0
|
|
20240219,161900,148003300,11170,11170,11170,11170,0
|
|
20240219,161800,148003300,11170,11170,11170,11170,0
|
|
20240219,161700,148003300,11170,11170,11170,11170,0
|
|
20240219,161600,148003300,11170,11170,11170,11170,0
|
|
20240219,161500,148003300,11170,11170,11170,11170,0
|
|
20240219,161400,148003300,11170,11170,11170,11170,0
|
|
20240219,161300,148003300,11170,11170,11170,11170,0
|
|
20240219,161200,148003300,11170,11170,11170,11170,0
|
|
20240219,161100,148003300,11170,11170,11170,11170,0
|
|
20240219,161000,148003300,11170,11170,11170,11170,0
|
|
20240219,160900,148003300,11170,11170,11170,11170,0
|
|
20240219,160800,148003300,11170,11170,11170,11170,0
|
|
20240219,160700,148003300,11170,11170,11170,11170,183
|
|
20240219,160600,148003300,11170,11170,11170,11170,0
|
|
20240219,160500,148003300,11170,11170,11170,11170,0
|
|
20240219,160400,148003300,11170,11170,11170,11170,0
|
|
20240219,160300,148003300,11170,11170,11170,11170,0
|
|
20240219,160200,148003300,11170,11170,11170,11170,0
|
|
20240219,160100,148003300,11170,11170,11170,11170,0
|
|
20240219,160000,148003300,11170,11170,11170,11170,0
|
|
20240219,155900,148003300,11170,11170,11170,11170,0
|
|
20240219,155800,148003300,11170,11170,11170,11170,0
|
|
20240219,155700,148003300,11170,11170,11170,11170,0
|
|
20240219,155600,148003300,11170,11170,11170,11170,0
|
|
20240219,155500,148003300,11170,11170,11170,11170,0
|
|
20240219,155400,148003300,11170,11170,11170,11170,0
|
|
20240219,155300,148003300,11170,11170,11170,11170,0
|
|
20240219,155200,148003300,11170,11170,11170,11170,0
|
|
20240219,155100,148003300,11170,11170,11170,11170,0
|
|
20240219,155000,148003300,11170,11170,11170,11170,0
|
|
20240219,154900,148003300,11170,11170,11170,11170,0
|
|
20240219,154800,148003300,11170,11170,11170,11170,0
|
|
20240219,154700,148003300,11170,11170,11170,11170,0
|
|
20240219,154600,148003300,11170,11170,11170,11170,0
|
|
20240219,154500,148003300,11170,11170,11170,11170,0
|
|
20240219,154400,148003300,11170,11170,11170,11170,0
|
|
20240219,154300,148003300,11170,11170,11170,11170,0
|
|
20240219,154200,148003300,11170,11170,11170,11170,0
|
|
20240219,154100,148003300,11170,11170,11170,11170,0
|
|
20240219,154000,148003300,11170,11170,11170,11170,0
|
|
20240219,153900,148003300,11170,11170,11170,11170,0
|
|
20240219,153800,148003300,11170,11170,11170,11170,0
|
|
20240219,153700,148003300,11170,11170,11170,11170,183
|
|
20240219,153600,148003300,11170,11170,11170,11170,0
|
|
20240219,153500,148003300,11170,11170,11170,11170,0
|
|
20240219,153400,148003300,11170,11170,11170,11170,0
|
|
20240219,153300,148003300,11170,11170,11170,11170,0
|
|
20240219,153200,148003300,11170,11170,11170,11170,0
|
|
20240219,153100,148003300,11170,11170,11170,11170,0
|
|
20240219,153000,148003300,11170,11170,11170,11170,183
|
|
20240219,152900,145959190,11170,11170,11170,11170,0
|
|
20240219,152800,145959190,11170,11170,11170,11170,0
|
|
20240219,152700,145959190,11170,11170,11170,11170,0
|
|
20240219,152600,145959190,11170,11170,11170,11170,0
|
|
20240219,152500,145959190,11170,11170,11170,11170,0
|
|
20240219,152400,145959190,11170,11170,11170,11170,0
|
|
20240219,152300,145959190,11170,11170,11170,11170,0
|
|
20240219,152200,145959190,11170,11170,11170,11170,0
|
|
20240219,152100,145959190,11170,11170,11170,11170,0
|
|
20240219,152000,145959190,11170,11170,11170,11170,0
|
|
20240219,151900,145959190,11170,11160,11170,11160,13
|
|
20240219,151800,145813990,11160,11160,11160,11160,1
|
|
20240219,151700,145802830,11160,11160,11160,11160,1
|
|
20240219,151600,145791670,11180,11180,11180,11180,0
|
|
20240219,151500,145791670,11180,11180,11180,11180,115
|
|
20240219,151400,144505970,11170,11170,11170,11170,1
|
|
20240219,151300,144494800,11160,11160,11160,11160,0
|
|
20240219,151200,144494800,11160,11160,11160,11160,0
|
|
20240219,151100,144494800,11160,11180,11180,11160,101
|
|
20240219,151000,143365640,11180,11180,11180,11180,0
|
|
20240219,150900,143365640,11180,11170,11180,11170,391
|
|
20240219,150800,138994560,11170,11170,11170,11170,73
|
|
20240219,150700,138179150,11170,11170,11170,11170,0
|
|
20240219,150600,138179150,11170,11180,11180,11170,28
|
|
20240219,150500,137866120,11170,11170,11170,11170,0
|
|
20240219,150400,137866120,11170,11170,11170,11170,0
|
|
20240219,150300,137866120,11170,11170,11170,11170,0
|
|
20240219,150200,137866120,11170,11170,11170,11170,21
|
|
20240219,150100,137631550,11170,11170,11170,11170,1
|
|
20240219,150000,137620380,11170,11170,11170,11170,0
|
|
20240219,145900,137620380,11170,11170,11170,11170,95
|
|
20240219,145800,136559230,11170,11170,11170,11170,0
|
|
20240219,145700,136559230,11170,11170,11170,11170,200
|
|
20240219,145600,134325230,11170,11170,11170,11170,112
|
|
20240219,145500,133074190,11170,11170,11170,11170,0
|
|
20240219,145400,133074190,11170,11170,11170,11170,0
|
|
20240219,145300,133074190,11170,11170,11170,11170,200
|
|
20240219,145200,130840190,11170,11170,11170,11170,0
|
|
20240219,145100,130840190,11170,11170,11170,11170,1
|
|
20240219,145000,130829020,11170,11170,11170,11170,1
|
|
20240219,144900,130817850,11170,11170,11170,11170,70
|
|
20240219,144800,130035950,11170,11170,11170,11170,0
|
|
20240219,144700,130035950,11170,11170,11170,11170,60
|
|
20240219,144600,129365750,11180,11180,11180,11180,0
|
|
20240219,144500,129365750,11180,11180,11180,11180,55
|
|
20240219,144400,128750850,11190,11190,11190,11190,0
|
|
20240219,144300,128750850,11190,11190,11190,11190,0
|
|
20240219,144200,128750850,11190,11190,11190,11190,0
|
|
20240219,144100,128750850,11190,11190,11190,11190,0
|
|
20240219,144000,128750850,11190,11190,11190,11190,0
|
|
20240219,143900,128750850,11190,11190,11190,11190,0
|
|
20240219,143800,128750850,11190,11180,11190,11180,3
|
|
20240219,143700,128717290,11180,11180,11180,11180,0
|
|
20240219,143600,128717290,11180,11180,11180,11180,8
|
|
20240219,143500,128627850,11180,11180,11180,11180,0
|
|
20240219,143400,128627850,11180,11180,11180,11180,0
|
|
20240219,143300,128627850,11180,11180,11180,11180,0
|
|
20240219,143200,128627850,11180,11180,11180,11180,2
|
|
20240219,143100,128605490,11190,11190,11190,11190,0
|
|
20240219,143000,128605490,11190,11190,11190,11190,0
|
|
20240219,142900,128605490,11190,11190,11190,11190,0
|
|
20240219,142800,128605490,11190,11190,11190,11190,0
|
|
20240219,142700,128605490,11190,11190,11190,11190,0
|
|
20240219,142600,128605490,11190,11190,11190,11190,0
|
|
20240219,142500,128605490,11190,11190,11190,11190,0
|
|
20240219,142400,128605490,11190,11190,11190,11190,0
|
|
20240219,142300,128605490,11190,11180,11190,11180,7
|
|
20240219,142200,128527180,11170,11170,11170,11170,0
|
|
20240219,142100,128527180,11170,11170,11170,11170,0
|
|
20240219,142000,128527180,11170,11170,11170,11170,0
|
|
20240219,141900,128527180,11170,11170,11170,11170,0
|
|
20240219,141800,128527180,11170,11170,11170,11170,0
|
|
20240219,141700,128527180,11170,11170,11170,11170,0
|
|
20240219,141600,128527180,11170,11170,11170,11170,0
|
|
20240219,141500,128527180,11170,11170,11170,11170,0
|
|
20240219,141400,128527180,11170,11170,11170,11170,45
|
|
20240219,141300,128024530,11190,11190,11190,11190,0
|
|
20240219,141200,128024530,11190,11190,11190,11190,0
|
|
20240219,141100,128024530,11190,11190,11190,11190,0
|
|
20240219,141000,128024530,11190,11180,11190,11180,508
|
|
20240219,140900,122345010,11170,11170,11170,11170,591
|
|
20240219,140800,115743540,11150,11160,11160,11150,305
|
|
20240219,140700,112341590,11160,11160,11160,11160,0
|
|
20240219,140600,112341590,11160,11160,11160,11160,24
|
|
20240219,140500,112073750,11160,11160,11160,11160,0
|
|
20240219,140400,112073750,11160,11160,11160,11160,120
|
|
20240219,140300,110734550,11160,11160,11160,11160,0
|
|
20240219,140200,110734550,11160,11160,11160,11160,0
|
|
20240219,140100,110734550,11160,11160,11160,11160,101
|
|
20240219,140000,109607390,11170,11170,11170,11170,4
|
|
20240219,135900,109562710,11170,11170,11170,11170,0
|
|
20240219,135800,109562710,11170,11170,11170,11170,19
|
|
20240219,135700,109350480,11160,11160,11160,11160,0
|
|
20240219,135600,109350480,11160,11160,11160,11160,0
|
|
20240219,135500,109350480,11160,11160,11160,11160,0
|
|
20240219,135400,109350480,11160,11160,11160,11160,0
|
|
20240219,135300,109350480,11160,11160,11160,11160,0
|
|
20240219,135200,109350480,11160,11160,11160,11160,0
|
|
20240219,135100,109350480,11160,11160,11160,11160,0
|
|
20240219,135000,109350480,11160,11160,11160,11160,0
|
|
20240219,134900,109350480,11160,11160,11160,11160,0
|
|
20240219,134800,109350480,11160,11160,11160,11160,0
|
|
20240219,134700,109350480,11160,11160,11160,11160,0
|
|
20240219,134600,109350480,11160,11160,11160,11160,0
|
|
20240219,134500,109350480,11160,11160,11160,11160,0
|
|
20240219,134400,109350480,11160,11170,11170,11160,4
|
|
20240219,134300,109305810,11170,11170,11170,11170,0
|
|
20240219,134200,109305810,11170,11170,11170,11170,137
|
|
20240219,134100,107775520,11160,11160,11160,11160,45
|
|
20240219,134000,107273320,11160,11160,11160,11160,0
|
|
20240219,133900,107273320,11160,11160,11160,11160,106
|
|
20240219,133800,106090360,11150,11150,11150,11150,100
|
|
20240219,133700,104975360,11150,11150,11150,11150,100
|
|
20240219,133600,103860360,11150,11150,11150,11150,0
|
|
20240219,133500,103860360,11150,11150,11150,11150,0
|
|
20240219,133400,103860360,11150,11150,11150,11150,0
|
|
20240219,133300,103860360,11150,11150,11150,11150,3
|
|
20240219,133200,103826910,11130,11130,11130,11130,2
|
|
20240219,133100,103804650,11130,11130,11130,11130,0
|
|
20240219,133000,103804650,11130,11130,11130,11130,0
|
|
20240219,132900,103804650,11130,11130,11130,11130,0
|
|
20240219,132800,103804650,11130,11130,11130,11130,0
|
|
20240219,132700,103804650,11130,11130,11130,11130,0
|
|
20240219,132600,103804650,11130,11130,11130,11130,0
|
|
20240219,132500,103804650,11130,11130,11130,11130,1
|
|
20240219,132400,103793520,11120,11120,11120,11120,0
|
|
20240219,132300,103793520,11120,11120,11120,11120,0
|
|
20240219,132200,103793520,11120,11120,11120,11120,0
|
|
20240219,132100,103793520,11120,11120,11120,11120,0
|
|
20240219,132000,103793520,11120,11120,11120,11120,0
|
|
20240219,131900,103793520,11120,11120,11120,11120,228
|
|
20240219,131800,101258160,11120,11120,11120,11120,0
|
|
20240219,131700,101258160,11120,11130,11130,11120,300
|
|
20240219,131600,97922070,11130,11130,11130,11130,200
|
|
20240219,131500,95696070,11140,11140,11140,11140,0
|
|
20240219,131400,95696070,11140,11140,11140,11140,200
|
|
20240219,131300,93468070,11150,11150,11150,11150,25
|
|
20240219,131200,93189320,11140,11140,11140,11140,0
|
|
20240219,131100,93189320,11140,11140,11140,11140,0
|
|
20240219,131000,93189320,11140,11140,11140,11140,0
|
|
20240219,130900,93189320,11140,11140,11140,11140,0
|
|
20240219,130800,93189320,11140,11140,11140,11140,0
|
|
20240219,130700,93189320,11140,11140,11140,11140,0
|
|
20240219,130600,93189320,11140,11140,11140,11140,0
|
|
20240219,130500,93189320,11140,11140,11140,11140,0
|
|
20240219,130400,93189320,11140,11140,11140,11140,0
|
|
20240219,130300,93189320,11140,11140,11140,11140,5
|
|
20240219,130200,93133620,11140,11150,11150,11140,147
|
|
20240219,130100,91495480,11150,11150,11150,11150,4
|
|
20240219,130000,91450880,11160,11160,11160,11160,0
|
|
20240219,125900,91450880,11160,11160,11160,11160,0
|
|
20240219,125800,91450880,11160,11160,11160,11160,0
|
|
20240219,125700,91450880,11160,11160,11160,11160,0
|
|
20240219,125600,91450880,11160,11160,11160,11160,0
|
|
20240219,125500,91450880,11160,11160,11160,11160,0
|
|
20240219,125400,91450880,11160,11160,11160,11160,0
|
|
20240219,125300,91450880,11160,11160,11160,11160,0
|
|
20240219,125200,91450880,11160,11160,11160,11160,54
|
|
20240219,125100,90848240,11160,11160,11160,11160,0
|
|
20240219,125000,90848240,11160,11160,11160,11160,27
|
|
20240219,124900,90546920,11160,11160,11160,11160,0
|
|
20240219,124800,90546920,11160,11160,11160,11160,0
|
|
20240219,124700,90546920,11160,11160,11160,11160,0
|
|
20240219,124600,90546920,11160,11160,11160,11160,546
|
|
20240219,124500,84453560,11150,11150,11150,11150,0
|
|
20240219,124400,84453560,11150,11150,11150,11150,0
|
|
20240219,124300,84453560,11150,11150,11150,11150,0
|
|
20240219,124200,84453560,11150,11150,11150,11150,0
|
|
20240219,124100,84453560,11150,11150,11150,11150,0
|
|
20240219,124000,84453560,11150,11150,11150,11150,0
|
|
20240219,123900,84453560,11150,11150,11150,11150,0
|
|
20240219,123800,84453560,11150,11150,11150,11150,0
|
|
20240219,123700,84453560,11150,11150,11150,11150,0
|
|
20240219,123600,84453560,11150,11150,11150,11150,0
|
|
20240219,123500,84453560,11150,11150,11150,11150,0
|
|
20240219,123400,84453560,11150,11150,11150,11150,150
|
|
20240219,123300,82781060,11140,11140,11140,11140,0
|
|
20240219,123200,82781060,11140,11140,11140,11140,0
|
|
20240219,123100,82781060,11140,11140,11140,11140,0
|
|
20240219,123000,82781060,11140,11140,11140,11140,0
|
|
20240219,122900,82781060,11140,11140,11140,11140,0
|
|
20240219,122800,82781060,11140,11140,11140,11140,0
|
|
20240219,122700,82781060,11140,11140,11140,11140,0
|
|
20240219,122600,82781060,11140,11140,11140,11140,1
|
|
20240219,122500,82769920,11140,11140,11140,11140,0
|
|
20240219,122400,82769920,11140,11140,11140,11140,26
|
|
20240219,122300,82480280,11140,11140,11140,11140,0
|
|
20240219,122200,82480280,11140,11140,11140,11140,1
|
|
20240219,122100,82469140,11140,11140,11140,11140,0
|
|
20240219,122000,82469140,11140,11140,11140,11140,0
|
|
20240219,121900,82469140,11140,11140,11140,11140,0
|
|
20240219,121800,82469140,11140,11140,11140,11140,0
|
|
20240219,121700,82469140,11140,11140,11140,11140,0
|
|
20240219,121600,82469140,11140,11140,11140,11140,0
|
|
20240219,121500,82469140,11140,11140,11140,11140,0
|
|
20240219,121400,82469140,11140,11140,11140,11140,0
|
|
20240219,121300,82469140,11140,11140,11140,11140,30
|
|
20240219,121200,82134940,11140,11140,11140,11140,0
|
|
20240219,121100,82134940,11140,11140,11140,11140,0
|
|
20240219,121000,82134940,11140,11140,11140,11140,0
|
|
20240219,120900,82134940,11140,11140,11140,11140,0
|
|
20240219,120800,82134940,11140,11140,11140,11140,0
|
|
20240219,120700,82134940,11140,11140,11140,11140,0
|
|
20240219,120600,82134940,11140,11140,11140,11140,0
|
|
20240219,120500,82134940,11140,11140,11140,11140,0
|
|
20240219,120400,82134940,11140,11140,11140,11140,0
|
|
20240219,120300,82134940,11140,11140,11140,11140,0
|
|
20240219,120200,82134940,11140,11140,11140,11140,10
|
|
20240219,120100,82023540,11150,11150,11150,11150,0
|
|
20240219,120000,82023540,11150,11150,11150,11150,8
|
|
20240219,115900,81934340,11130,11130,11130,11130,0
|
|
20240219,115800,81934340,11130,11130,11130,11130,0
|
|
20240219,115700,81934340,11130,11130,11130,11130,0
|
|
20240219,115600,81934340,11130,11130,11130,11130,0
|
|
20240219,115500,81934340,11130,11130,11130,11130,1
|
|
20240219,115400,81923210,11140,11140,11140,11140,0
|
|
20240219,115300,81923210,11140,11140,11140,11140,0
|
|
20240219,115200,81923210,11140,11140,11140,11140,0
|
|
20240219,115100,81923210,11140,11140,11140,11140,0
|
|
20240219,115000,81923210,11140,11140,11140,11140,0
|
|
20240219,114900,81923210,11140,11140,11140,11140,0
|
|
20240219,114800,81923210,11140,11140,11140,11140,5
|
|
20240219,114700,81867510,11130,11130,11130,11130,0
|
|
20240219,114600,81867510,11130,11130,11130,11130,0
|
|
20240219,114500,81867510,11130,11130,11130,11130,0
|
|
20240219,114400,81867510,11130,11130,11130,11130,0
|
|
20240219,114300,81867510,11130,11130,11130,11130,0
|
|
20240219,114200,81867510,11130,11130,11130,11130,0
|
|
20240219,114100,81867510,11130,11130,11130,11130,0
|
|
20240219,114000,81867510,11130,11130,11130,11130,0
|
|
20240219,113900,81867510,11130,11130,11130,11130,0
|
|
20240219,113800,81867510,11130,11130,11130,11130,0
|
|
20240219,113700,81867510,11130,11130,11130,11130,0
|
|
20240219,113600,81867510,11130,11130,11130,11130,0
|
|
20240219,113500,81867510,11130,11130,11130,11130,122
|
|
20240219,113400,80509650,11130,11130,11130,11130,0
|
|
20240219,113300,80509650,11130,11130,11130,11130,0
|
|
20240219,113200,80509650,11130,11130,11130,11130,0
|
|
20240219,113100,80509650,11130,11140,11140,11130,7
|
|
20240219,113000,80431730,11130,11130,11130,11130,0
|
|
20240219,112900,80431730,11130,11130,11130,11130,0
|
|
20240219,112800,80431730,11130,11130,11130,11130,0
|
|
20240219,112700,80431730,11130,11130,11130,11130,0
|
|
20240219,112600,80431730,11130,11130,11130,11130,0
|
|
20240219,112500,80431730,11130,11130,11130,11130,0
|
|
20240219,112400,80431730,11130,11130,11130,11130,0
|
|
20240219,112300,80431730,11130,11130,11130,11130,0
|
|
20240219,112200,80431730,11130,11130,11130,11130,0
|
|
20240219,112100,80431730,11130,11150,11150,11130,22
|
|
20240219,112000,80186830,11150,11150,11150,11150,0
|
|
20240219,111900,80186830,11150,11150,11150,11150,0
|
|
20240219,111800,80186830,11150,11150,11150,11150,0
|
|
20240219,111700,80186830,11150,11150,11150,11150,0
|
|
20240219,111600,80186830,11150,11150,11150,11150,1
|
|
20240219,111500,80175680,11120,11120,11120,11120,0
|
|
20240219,111400,80175680,11120,11120,11120,11120,0
|
|
20240219,111300,80175680,11120,11120,11120,11120,0
|
|
20240219,111200,80175680,11120,11120,11120,11120,0
|
|
20240219,111100,80175680,11120,11120,11120,11120,0
|
|
20240219,111000,80175680,11120,11120,11120,11120,2
|
|
20240219,110900,80153440,11120,11120,11120,11120,0
|
|
20240219,110800,80153440,11120,11120,11120,11120,0
|
|
20240219,110700,80153440,11120,11120,11120,11120,0
|
|
20240219,110600,80153440,11120,11120,11120,11120,0
|
|
20240219,110500,80153440,11120,11120,11120,11120,0
|
|
20240219,110400,80153440,11120,11120,11120,11120,0
|
|
20240219,110300,80153440,11120,11120,11120,11120,0
|
|
20240219,110200,80153440,11120,11120,11120,11120,0
|
|
20240219,110100,80153440,11120,11120,11120,11120,0
|
|
20240219,110000,80153440,11120,11120,11120,11120,0
|
|
20240219,105900,80153440,11120,11120,11120,11120,0
|
|
20240219,105800,80153440,11120,11120,11120,11120,0
|
|
20240219,105700,80153440,11120,11120,11120,11120,0
|
|
20240219,105600,80153440,11120,11120,11120,11120,0
|
|
20240219,105500,80153440,11120,11120,11120,11120,0
|
|
20240219,105400,80153440,11120,11120,11120,11120,0
|
|
20240219,105300,80153440,11120,11120,11120,11120,0
|
|
20240219,105200,80153440,11120,11120,11120,11120,0
|
|
20240219,105100,80153440,11120,11120,11120,11120,1
|
|
20240219,105000,80142320,11150,11150,11150,11150,0
|
|
20240219,104900,80142320,11150,11150,11150,11150,0
|
|
20240219,104800,80142320,11150,11150,11150,11150,2
|
|
20240219,104700,80120020,11150,11150,11150,11150,0
|
|
20240219,104600,80120020,11150,11150,11150,11150,3
|
|
20240219,104500,80086570,11140,11140,11140,11140,0
|
|
20240219,104400,80086570,11140,11140,11140,11140,0
|
|
20240219,104300,80086570,11140,11140,11140,11140,0
|
|
20240219,104200,80086570,11140,11140,11140,11140,0
|
|
20240219,104100,80086570,11140,11140,11140,11140,0
|
|
20240219,104000,80086570,11140,11140,11140,11140,0
|
|
20240219,103900,80086570,11140,11140,11140,11140,0
|
|
20240219,103800,80086570,11140,11140,11140,11140,0
|
|
20240219,103700,80086570,11140,11140,11140,11140,0
|
|
20240219,103600,80086570,11140,11140,11140,11140,7
|
|
20240219,103500,80008590,11120,11120,11120,11120,0
|
|
20240219,103400,80008590,11120,11120,11120,11120,0
|
|
20240219,103300,80008590,11120,11120,11120,11120,0
|
|
20240219,103200,80008590,11120,11120,11120,11120,0
|
|
20240219,103100,80008590,11120,11120,11120,11120,0
|
|
20240219,103000,80008590,11120,11120,11120,11120,0
|
|
20240219,102900,80008590,11120,11120,11120,11120,0
|
|
20240219,102800,80008590,11120,11120,11120,11120,0
|
|
20240219,102700,80008590,11120,11120,11120,11120,0
|
|
20240219,102600,80008590,11120,11120,11120,11120,0
|
|
20240219,102500,80008590,11120,11120,11120,11120,0
|
|
20240219,102400,80008590,11120,11120,11120,11120,500
|
|
20240219,102300,74448590,11130,11140,11140,11130,500
|
|
20240219,102200,68882680,11140,11140,11140,11140,0
|
|
20240219,102100,68882680,11140,11140,11140,11140,0
|
|
20240219,102000,68882680,11140,11140,11140,11140,0
|
|
20240219,101900,68882680,11140,11140,11140,11140,2
|
|
20240219,101800,68860400,11140,11140,11140,11140,0
|
|
20240219,101700,68860400,11140,11140,11140,11140,0
|
|
20240219,101600,68860400,11140,11140,11140,11140,0
|
|
20240219,101500,68860400,11140,11140,11140,11140,0
|
|
20240219,101400,68860400,11140,11140,11140,11140,0
|
|
20240219,101300,68860400,11140,11140,11140,11140,0
|
|
20240219,101200,68860400,11140,11140,11140,11140,0
|
|
20240219,101100,68860400,11140,11140,11140,11140,0
|
|
20240219,101000,68860400,11140,11140,11140,11140,699
|
|
20240219,100900,61073540,11140,11140,11140,11140,0
|
|
20240219,100800,61073540,11140,11140,11140,11140,0
|
|
20240219,100700,61073540,11140,11140,11140,11140,0
|
|
20240219,100600,61073540,11140,11140,11140,11140,0
|
|
20240219,100500,61073540,11140,11140,11140,11140,0
|
|
20240219,100400,61073540,11140,11140,11140,11140,0
|
|
20240219,100300,61073540,11140,11140,11140,11140,0
|
|
20240219,100200,61073540,11140,11140,11140,11140,30
|
|
20240219,100100,60739340,11140,11140,11140,11140,0
|
|
20240219,100000,60739340,11140,11140,11140,11140,0
|
|
20240219,095900,60739340,11140,11140,11140,11140,0
|
|
20240219,095800,60739340,11140,11140,11140,11140,0
|
|
20240219,095700,60739340,11140,11140,11140,11140,0
|
|
20240219,095600,60739340,11140,11140,11160,11140,102
|
|
20240219,095500,59603040,11140,11140,11140,11140,17
|
|
20240219,095400,59413660,11150,11150,11150,11150,0
|
|
20240219,095300,59413660,11150,11160,11160,11150,300
|
|
20240219,095200,56068530,11170,11170,11170,11170,70
|
|
20240219,095100,55286630,11170,11170,11170,11170,30
|
|
20240219,095000,54951530,11170,11170,11170,11170,0
|
|
20240219,094900,54951530,11170,11170,11170,11170,16
|
|
20240219,094800,54772810,11170,11170,11170,11170,0
|
|
20240219,094700,54772810,11170,11170,11170,11170,0
|
|
20240219,094600,54772810,11170,11170,11170,11170,0
|
|
20240219,094500,54772810,11170,11170,11170,11170,0
|
|
20240219,094400,54772810,11170,11170,11170,11170,0
|
|
20240219,094300,54772810,11170,11170,11170,11170,1
|
|
20240219,094200,54761640,11170,11180,11180,11170,36
|
|
20240219,094100,54359220,11170,11170,11170,11170,0
|
|
20240219,094000,54359220,11170,11180,11180,11170,42
|
|
20240219,093900,53890060,11210,11210,11210,11210,90
|
|
20240219,093800,52881160,11210,11210,11210,11210,0
|
|
20240219,093700,52881160,11210,11210,11210,11210,0
|
|
20240219,093600,52881160,11210,11180,11210,11180,733
|
|
20240219,093500,44683650,11200,11180,11200,11180,407
|
|
20240219,093400,40133250,11180,11200,11200,11180,186
|
|
20240219,093300,38053590,11200,11200,11200,11200,0
|
|
20240219,093200,38053590,11200,11200,11200,11200,5
|
|
20240219,093100,37997590,11200,11200,11200,11200,88
|
|
20240219,093000,37011990,11210,11200,11210,11200,18
|
|
20240219,092900,36810310,11210,11220,11220,11210,43
|
|
20240219,092800,36328000,11210,11210,11210,11210,2
|
|
20240219,092700,36305580,11220,11220,11220,11220,0
|
|
20240219,092600,36305580,11220,11220,11220,11220,0
|
|
20240219,092500,36305580,11220,11220,11230,11220,292
|
|
20240219,092400,33027940,11210,11230,11230,11210,103
|
|
20240219,092300,31871400,11230,11210,11230,11210,356
|
|
20240219,092200,27875560,11200,11160,11230,11160,2347
|
|
20240219,092100,1602470,11150,11150,11150,11150,10
|
|
20240219,092000,1490970,11150,11150,11150,11150,1
|
|
20240219,091900,1479820,11150,11140,11160,11140,4
|
|
20240219,091800,1435220,11150,11140,11150,11140,45
|
|
20240219,091700,933780,11130,11120,11150,11120,8
|
|
20240219,091600,844730,11160,11160,11160,11160,0
|
|
20240219,091500,844730,11160,11160,11160,11160,0
|
|
20240219,091400,844730,11160,11160,11160,11160,0
|
|
20240219,091300,844730,11160,11160,11160,11160,0
|
|
20240219,091200,844730,11160,11160,11160,11160,0
|
|
20240219,091100,844730,11160,11160,11160,11160,0
|
|
20240219,091000,844730,11160,11160,11160,11160,0
|
|
20240219,090900,844730,11160,11160,11160,11160,7
|
|
20240219,090800,766610,11020,11020,11020,11020,0
|
|
20240219,090700,766610,11020,11020,11020,11020,0
|
|
20240219,090600,766610,11020,11030,11030,11020,2
|
|
20240219,090500,744560,11170,11170,11170,11170,20
|
|
20240219,090400,521160,11170,11170,11170,11170,0
|
|
20240219,090300,521160,11170,11170,11170,11170,1
|
|
20240219,090200,509990,11170,11170,11170,11170,5
|
|
20240219,090100,454140,11170,11170,11170,11010,3
|
|
20240219,090000,420790,11180,11010,11180,11010,29
|