599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185600,284702370,8690,8690,8690,8690,1119
|
|
20240219,185500,284702370,8690,8690,8690,8690,0
|
|
20240219,185400,284702370,8690,8690,8690,8690,0
|
|
20240219,185300,284702370,8690,8690,8690,8690,0
|
|
20240219,185200,284702370,8690,8690,8690,8690,0
|
|
20240219,185100,284702370,8690,8690,8690,8690,0
|
|
20240219,185000,284702370,8690,8690,8690,8690,0
|
|
20240219,184900,284702370,8690,8690,8690,8690,0
|
|
20240219,184800,284702370,8690,8690,8690,8690,0
|
|
20240219,184700,284702370,8690,8690,8690,8690,0
|
|
20240219,184600,284702370,8690,8690,8690,8690,0
|
|
20240219,184500,284702370,8690,8690,8690,8690,0
|
|
20240219,184400,284702370,8690,8690,8690,8690,0
|
|
20240219,184300,284702370,8690,8690,8690,8690,0
|
|
20240219,184200,284702370,8690,8690,8690,8690,0
|
|
20240219,184100,284702370,8690,8690,8690,8690,0
|
|
20240219,184000,284702370,8690,8690,8690,8690,0
|
|
20240219,183900,284702370,8690,8690,8690,8690,0
|
|
20240219,183800,284702370,8690,8690,8690,8690,0
|
|
20240219,183700,284702370,8690,8690,8690,8690,0
|
|
20240219,183600,284702370,8690,8690,8690,8690,0
|
|
20240219,183500,284702370,8690,8690,8690,8690,0
|
|
20240219,183400,284702370,8690,8690,8690,8690,0
|
|
20240219,183300,284702370,8690,8690,8690,8690,0
|
|
20240219,183200,284702370,8690,8690,8690,8690,0
|
|
20240219,183100,284702370,8690,8690,8690,8690,0
|
|
20240219,183000,284702370,8690,8690,8690,8690,0
|
|
20240219,182900,284702370,8690,8690,8690,8690,0
|
|
20240219,182800,284702370,8690,8690,8690,8690,0
|
|
20240219,182700,284702370,8690,8690,8690,8690,0
|
|
20240219,182600,284702370,8690,8690,8690,8690,1119
|
|
20240219,182500,284702370,8690,8690,8690,8690,0
|
|
20240219,182400,284702370,8690,8690,8690,8690,0
|
|
20240219,182300,284702370,8690,8690,8690,8690,0
|
|
20240219,182200,284702370,8690,8690,8690,8690,0
|
|
20240219,182100,284702370,8690,8690,8690,8690,0
|
|
20240219,182000,284702370,8690,8690,8690,8690,0
|
|
20240219,181900,284702370,8690,8690,8690,8690,0
|
|
20240219,181800,284702370,8690,8690,8690,8690,0
|
|
20240219,181700,284702370,8690,8690,8690,8690,0
|
|
20240219,181600,284702370,8690,8690,8690,8690,0
|
|
20240219,181500,284702370,8690,8690,8690,8690,0
|
|
20240219,181400,284702370,8690,8690,8690,8690,0
|
|
20240219,181300,284702370,8690,8690,8690,8690,0
|
|
20240219,181200,284702370,8690,8690,8690,8690,0
|
|
20240219,181100,284702370,8690,8690,8690,8690,0
|
|
20240219,181000,284702370,8690,8690,8690,8690,0
|
|
20240219,180900,284702370,8690,8690,8690,8690,0
|
|
20240219,180800,284702370,8690,8690,8690,8690,0
|
|
20240219,180700,284702370,8690,8690,8690,8690,0
|
|
20240219,180600,284702370,8690,8690,8690,8690,0
|
|
20240219,180500,284702370,8690,8690,8690,8690,0
|
|
20240219,180400,284702370,8690,8690,8690,8690,0
|
|
20240219,180300,284702370,8690,8690,8690,8690,0
|
|
20240219,180200,284702370,8690,8690,8690,8690,0
|
|
20240219,180100,284702370,8690,8690,8690,8690,0
|
|
20240219,180000,284702370,8690,8690,8690,8690,0
|
|
20240219,175900,284702370,8690,8690,8690,8690,0
|
|
20240219,175800,284702370,8690,8690,8690,8690,0
|
|
20240219,175700,284702370,8690,8690,8690,8690,0
|
|
20240219,175600,284702370,8690,8690,8690,8690,1119
|
|
20240219,175500,284702370,8690,8690,8690,8690,0
|
|
20240219,175400,284702370,8690,8690,8690,8690,0
|
|
20240219,175300,284702370,8690,8690,8690,8690,0
|
|
20240219,175200,284702370,8690,8690,8690,8690,0
|
|
20240219,175100,284702370,8690,8690,8690,8690,0
|
|
20240219,175000,284702370,8690,8690,8690,8690,0
|
|
20240219,174900,284702370,8690,8690,8690,8690,0
|
|
20240219,174800,284702370,8690,8690,8690,8690,0
|
|
20240219,174700,284702370,8690,8690,8690,8690,0
|
|
20240219,174600,284702370,8690,8690,8690,8690,0
|
|
20240219,174500,284702370,8690,8690,8690,8690,0
|
|
20240219,174400,284702370,8690,8690,8690,8690,0
|
|
20240219,174300,284702370,8690,8690,8690,8690,0
|
|
20240219,174200,284702370,8690,8690,8690,8690,0
|
|
20240219,174100,284702370,8690,8690,8690,8690,0
|
|
20240219,174000,284702370,8690,8690,8690,8690,0
|
|
20240219,173900,284702370,8690,8690,8690,8690,0
|
|
20240219,173800,284702370,8690,8690,8690,8690,0
|
|
20240219,173700,284702370,8690,8690,8690,8690,0
|
|
20240219,173600,284702370,8690,8690,8690,8690,0
|
|
20240219,173500,284702370,8690,8690,8690,8690,0
|
|
20240219,173400,284702370,8690,8690,8690,8690,0
|
|
20240219,173300,284702370,8690,8690,8690,8690,0
|
|
20240219,173200,284702370,8690,8690,8690,8690,0
|
|
20240219,173100,284702370,8690,8690,8690,8690,0
|
|
20240219,173000,284702370,8690,8690,8690,8690,0
|
|
20240219,172900,284702370,8690,8690,8690,8690,0
|
|
20240219,172800,284702370,8690,8690,8690,8690,0
|
|
20240219,172700,284702370,8690,8690,8690,8690,0
|
|
20240219,172600,284702370,8690,8690,8690,8690,1119
|
|
20240219,172500,284702370,8690,8690,8690,8690,0
|
|
20240219,172400,284702370,8690,8690,8690,8690,0
|
|
20240219,172300,284702370,8690,8690,8690,8690,0
|
|
20240219,172200,284702370,8690,8690,8690,8690,0
|
|
20240219,172100,284702370,8690,8690,8690,8690,0
|
|
20240219,172000,284702370,8690,8690,8690,8690,0
|
|
20240219,171900,284702370,8690,8690,8690,8690,0
|
|
20240219,171800,284702370,8690,8690,8690,8690,0
|
|
20240219,171700,284702370,8690,8690,8690,8690,0
|
|
20240219,171600,284702370,8690,8690,8690,8690,0
|
|
20240219,171500,284702370,8690,8690,8690,8690,0
|
|
20240219,171400,284702370,8690,8690,8690,8690,0
|
|
20240219,171300,284702370,8690,8690,8690,8690,0
|
|
20240219,171200,284702370,8690,8690,8690,8690,0
|
|
20240219,171100,284702370,8690,8690,8690,8690,0
|
|
20240219,171000,284702370,8690,8690,8690,8690,0
|
|
20240219,170900,284702370,8690,8690,8690,8690,0
|
|
20240219,170800,284702370,8690,8690,8690,8690,0
|
|
20240219,170700,284702370,8690,8690,8690,8690,0
|
|
20240219,170600,284702370,8690,8690,8690,8690,0
|
|
20240219,170500,284702370,8690,8690,8690,8690,0
|
|
20240219,170400,284702370,8690,8690,8690,8690,0
|
|
20240219,170300,284702370,8690,8690,8690,8690,0
|
|
20240219,170200,284702370,8690,8690,8690,8690,0
|
|
20240219,170100,284702370,8690,8690,8690,8690,0
|
|
20240219,170000,284702370,8690,8690,8690,8690,0
|
|
20240219,165900,284702370,8690,8690,8690,8690,0
|
|
20240219,165800,284702370,8690,8690,8690,8690,0
|
|
20240219,165700,284702370,8690,8690,8690,8690,0
|
|
20240219,165600,284702370,8690,8690,8690,8690,1119
|
|
20240219,165500,284702370,8690,8690,8690,8690,0
|
|
20240219,165400,284702370,8690,8690,8690,8690,0
|
|
20240219,165300,284702370,8690,8690,8690,8690,0
|
|
20240219,165200,284702370,8690,8690,8690,8690,0
|
|
20240219,165100,284702370,8690,8690,8690,8690,0
|
|
20240219,165000,284702370,8690,8690,8690,8690,0
|
|
20240219,164900,284702370,8690,8690,8690,8690,0
|
|
20240219,164800,284702370,8690,8690,8690,8690,0
|
|
20240219,164700,284702370,8690,8690,8690,8690,0
|
|
20240219,164600,284702370,8690,8690,8690,8690,0
|
|
20240219,164500,284702370,8690,8690,8690,8690,0
|
|
20240219,164400,284702370,8690,8690,8690,8690,0
|
|
20240219,164300,284702370,8690,8690,8690,8690,0
|
|
20240219,164200,284702370,8690,8690,8690,8690,0
|
|
20240219,164100,284702370,8690,8690,8690,8690,0
|
|
20240219,164000,284702370,8690,8690,8690,8690,0
|
|
20240219,163900,284702370,8690,8690,8690,8690,0
|
|
20240219,163800,284702370,8690,8690,8690,8690,0
|
|
20240219,163700,284702370,8690,8690,8690,8690,0
|
|
20240219,163600,284702370,8690,8690,8690,8690,0
|
|
20240219,163500,284702370,8690,8690,8690,8690,0
|
|
20240219,163400,284702370,8690,8690,8690,8690,0
|
|
20240219,163300,284702370,8690,8690,8690,8690,0
|
|
20240219,163200,284702370,8690,8690,8690,8690,0
|
|
20240219,163100,284702370,8690,8690,8690,8690,0
|
|
20240219,163000,284702370,8690,8690,8690,8690,0
|
|
20240219,162900,284702370,8690,8690,8690,8690,0
|
|
20240219,162800,284702370,8690,8690,8690,8690,0
|
|
20240219,162700,284702370,8690,8690,8690,8690,0
|
|
20240219,162600,284702370,8690,8690,8690,8690,1119
|
|
20240219,162500,284702370,8690,8690,8690,8690,0
|
|
20240219,162400,284702370,8690,8690,8690,8690,0
|
|
20240219,162300,284702370,8690,8690,8690,8690,0
|
|
20240219,162200,284702370,8690,8690,8690,8690,0
|
|
20240219,162100,284702370,8690,8690,8690,8690,0
|
|
20240219,162000,284702370,8690,8690,8690,8690,0
|
|
20240219,161900,284702370,8690,8690,8690,8690,0
|
|
20240219,161800,284702370,8690,8690,8690,8690,0
|
|
20240219,161700,284702370,8690,8690,8690,8690,0
|
|
20240219,161600,284702370,8690,8690,8690,8690,0
|
|
20240219,161500,284702370,8690,8690,8690,8690,0
|
|
20240219,161400,284702370,8690,8690,8690,8690,0
|
|
20240219,161300,284702370,8690,8690,8690,8690,0
|
|
20240219,161200,284702370,8690,8690,8690,8690,0
|
|
20240219,161100,284702370,8690,8690,8690,8690,0
|
|
20240219,161000,284702370,8690,8690,8690,8690,0
|
|
20240219,160900,284702370,8690,8690,8690,8690,0
|
|
20240219,160800,284702370,8690,8690,8690,8690,0
|
|
20240219,160700,284702370,8690,8690,8690,8690,0
|
|
20240219,160600,284702370,8690,8690,8690,8690,0
|
|
20240219,160500,284702370,8690,8690,8690,8690,0
|
|
20240219,160400,284702370,8690,8690,8690,8690,0
|
|
20240219,160300,284702370,8690,8690,8690,8690,0
|
|
20240219,160200,284702370,8690,8690,8690,8690,0
|
|
20240219,160100,284702370,8690,8690,8690,8690,0
|
|
20240219,160000,284702370,8690,8690,8690,8690,0
|
|
20240219,155900,284702370,8690,8690,8690,8690,0
|
|
20240219,155800,284702370,8690,8690,8690,8690,0
|
|
20240219,155700,284702370,8690,8690,8690,8690,0
|
|
20240219,155600,284702370,8690,8690,8690,8690,1119
|
|
20240219,155500,284702370,8690,8690,8690,8690,0
|
|
20240219,155400,284702370,8690,8690,8690,8690,0
|
|
20240219,155300,284702370,8690,8690,8690,8690,0
|
|
20240219,155200,284702370,8690,8690,8690,8690,0
|
|
20240219,155100,284702370,8690,8690,8690,8690,0
|
|
20240219,155000,284702370,8690,8690,8690,8690,0
|
|
20240219,154900,284702370,8690,8690,8690,8690,0
|
|
20240219,154800,284702370,8690,8690,8690,8690,0
|
|
20240219,154700,284702370,8690,8690,8690,8690,0
|
|
20240219,154600,284702370,8690,8690,8690,8690,0
|
|
20240219,154500,284702370,8690,8690,8690,8690,0
|
|
20240219,154400,284702370,8690,8690,8690,8690,0
|
|
20240219,154300,284702370,8690,8690,8690,8690,0
|
|
20240219,154200,284702370,8690,8690,8690,8690,0
|
|
20240219,154100,284702370,8690,8690,8690,8690,0
|
|
20240219,154000,284702370,8690,8690,8690,8690,0
|
|
20240219,153900,284702370,8690,8690,8690,8690,0
|
|
20240219,153800,284702370,8690,8690,8690,8690,0
|
|
20240219,153700,284702370,8690,8690,8690,8690,0
|
|
20240219,153600,284702370,8690,8690,8690,8690,0
|
|
20240219,153500,284702370,8690,8690,8690,8690,0
|
|
20240219,153400,284702370,8690,8690,8690,8690,0
|
|
20240219,153300,284702370,8690,8690,8690,8690,0
|
|
20240219,153200,284702370,8690,8690,8690,8690,0
|
|
20240219,153100,284702370,8690,8690,8690,8690,0
|
|
20240219,153000,284702370,8690,8690,8690,8690,1119
|
|
20240219,152900,274978260,8690,8690,8690,8690,0
|
|
20240219,152800,274978260,8690,8690,8690,8690,0
|
|
20240219,152700,274978260,8690,8690,8690,8690,0
|
|
20240219,152600,274978260,8690,8690,8690,8690,0
|
|
20240219,152500,274978260,8690,8690,8690,8690,0
|
|
20240219,152400,274978260,8690,8690,8690,8690,0
|
|
20240219,152300,274978260,8690,8690,8690,8690,0
|
|
20240219,152200,274978260,8690,8690,8690,8690,0
|
|
20240219,152100,274978260,8690,8690,8690,8690,0
|
|
20240219,152000,274978260,8690,8690,8690,8690,0
|
|
20240219,151900,274978260,8690,8690,8690,8680,65
|
|
20240219,151800,274414010,8690,8690,8690,8690,9
|
|
20240219,151700,274335800,8680,8680,8680,8680,10
|
|
20240219,151600,274249000,8680,8680,8680,8680,0
|
|
20240219,151500,274249000,8680,8680,8680,8680,0
|
|
20240219,151400,274249000,8680,8680,8680,8680,0
|
|
20240219,151300,274249000,8680,8680,8680,8680,30
|
|
20240219,151200,273988600,8690,8690,8690,8690,0
|
|
20240219,151100,273988600,8690,8690,8690,8690,0
|
|
20240219,151000,273988600,8690,8690,8690,8690,0
|
|
20240219,150900,273988600,8690,8690,8690,8690,2
|
|
20240219,150800,273971220,8690,8690,8690,8690,0
|
|
20240219,150700,273971220,8690,8690,8690,8690,5
|
|
20240219,150600,273927770,8680,8680,8680,8680,0
|
|
20240219,150500,273927770,8680,8680,8680,8680,51
|
|
20240219,150400,273485090,8680,8680,8680,8680,0
|
|
20240219,150300,273485090,8680,8680,8680,8680,0
|
|
20240219,150200,273485090,8680,8680,8680,8680,0
|
|
20240219,150100,273485090,8680,8680,8680,8680,0
|
|
20240219,150000,273485090,8680,8680,8680,8680,46
|
|
20240219,145900,273085810,8680,8680,8680,8680,400
|
|
20240219,145800,269613810,8680,8670,8680,8670,35
|
|
20240219,145700,269310020,8670,8670,8670,8670,0
|
|
20240219,145600,269310020,8670,8670,8670,8670,0
|
|
20240219,145500,269310020,8670,8670,8670,8670,0
|
|
20240219,145400,269310020,8670,8670,8670,8670,0
|
|
20240219,145300,269310020,8670,8660,8670,8660,10
|
|
20240219,145200,269223370,8680,8680,8680,8680,0
|
|
20240219,145100,269223370,8680,8680,8680,8680,0
|
|
20240219,145000,269223370,8680,8680,8680,8680,2
|
|
20240219,144900,269206010,8680,8680,8680,8680,0
|
|
20240219,144800,269206010,8680,8680,8680,8680,0
|
|
20240219,144700,269206010,8680,8680,8680,8680,1
|
|
20240219,144600,269197330,8680,8680,8680,8680,0
|
|
20240219,144500,269197330,8680,8680,8680,8680,0
|
|
20240219,144400,269197330,8680,8680,8680,8680,11
|
|
20240219,144300,269101850,8680,8660,8680,8650,998
|
|
20240219,144200,260466150,8670,8670,8670,8670,0
|
|
20240219,144100,260466150,8670,8670,8680,8670,741
|
|
20240219,144000,254041670,8680,8680,8680,8680,100
|
|
20240219,143900,253173670,8680,8670,8680,8660,120
|
|
20240219,143800,252134100,8670,8670,8670,8670,0
|
|
20240219,143700,252134100,8670,8670,8670,8670,0
|
|
20240219,143600,252134100,8670,8670,8670,8670,39
|
|
20240219,143500,251795970,8680,8680,8680,8680,1
|
|
20240219,143400,251787290,8670,8670,8670,8670,0
|
|
20240219,143300,251787290,8670,8670,8670,8670,0
|
|
20240219,143200,251787290,8670,8670,8670,8670,40
|
|
20240219,143100,251440490,8670,8670,8670,8670,1
|
|
20240219,143000,251431820,8680,8680,8680,8680,0
|
|
20240219,142900,251431820,8680,8680,8680,8680,0
|
|
20240219,142800,251431820,8680,8680,8680,8680,1
|
|
20240219,142700,251423140,8670,8670,8670,8670,0
|
|
20240219,142600,251423140,8670,8670,8670,8670,0
|
|
20240219,142500,251423140,8670,8670,8670,8670,320
|
|
20240219,142400,248648740,8670,8670,8670,8670,0
|
|
20240219,142300,248648740,8670,8670,8670,8670,216
|
|
20240219,142200,246776020,8680,8680,8680,8680,58
|
|
20240219,142100,246272580,8680,8680,8680,8680,0
|
|
20240219,142000,246272580,8680,8680,8680,8680,0
|
|
20240219,141900,246272580,8680,8680,8680,8680,0
|
|
20240219,141800,246272580,8680,8680,8680,8680,0
|
|
20240219,141700,246272580,8680,8680,8680,8680,0
|
|
20240219,141600,246272580,8680,8680,8680,8680,1
|
|
20240219,141500,246263900,8670,8670,8670,8670,25
|
|
20240219,141400,246047150,8670,8670,8670,8670,1
|
|
20240219,141300,246038480,8680,8680,8680,8680,0
|
|
20240219,141200,246038480,8680,8680,8680,8680,0
|
|
20240219,141100,246038480,8680,8680,8680,8680,0
|
|
20240219,141000,246038480,8680,8680,8680,8680,2
|
|
20240219,140900,246021120,8680,8680,8680,8680,0
|
|
20240219,140800,246021120,8680,8680,8680,8680,0
|
|
20240219,140700,246021120,8680,8680,8680,8680,0
|
|
20240219,140600,246021120,8680,8680,8680,8680,0
|
|
20240219,140500,246021120,8680,8680,8680,8680,0
|
|
20240219,140400,246021120,8680,8680,8680,8680,0
|
|
20240219,140300,246021120,8680,8660,8680,8660,5
|
|
20240219,140200,245977800,8660,8660,8660,8660,40
|
|
20240219,140100,245631400,8660,8660,8660,8660,0
|
|
20240219,140000,245631400,8660,8660,8660,8660,0
|
|
20240219,135900,245631400,8660,8660,8660,8660,0
|
|
20240219,135800,245631400,8660,8660,8660,8660,0
|
|
20240219,135700,245631400,8660,8680,8680,8660,9
|
|
20240219,135600,245553440,8680,8680,8680,8680,0
|
|
20240219,135500,245553440,8680,8680,8680,8680,0
|
|
20240219,135400,245553440,8680,8680,8680,8680,0
|
|
20240219,135300,245553440,8680,8680,8680,8680,0
|
|
20240219,135200,245553440,8680,8680,8680,8680,0
|
|
20240219,135100,245553440,8680,8660,8680,8660,3
|
|
20240219,135000,245527440,8670,8670,8670,8670,0
|
|
20240219,134900,245527440,8670,8670,8670,8670,0
|
|
20240219,134800,245527440,8670,8680,8680,8670,2
|
|
20240219,134700,245510090,8680,8680,8680,8680,0
|
|
20240219,134600,245510090,8680,8680,8680,8680,0
|
|
20240219,134500,245510090,8680,8680,8680,8680,1
|
|
20240219,134400,245501410,8680,8680,8680,8680,0
|
|
20240219,134300,245501410,8680,8680,8680,8680,0
|
|
20240219,134200,245501410,8680,8680,8680,8680,0
|
|
20240219,134100,245501410,8680,8680,8680,8680,0
|
|
20240219,134000,245501410,8680,8680,8680,8680,0
|
|
20240219,133900,245501410,8680,8680,8680,8680,0
|
|
20240219,133800,245501410,8680,8680,8680,8680,1
|
|
20240219,133700,245492730,8660,8670,8670,8660,2000
|
|
20240219,133600,228172290,8670,8670,8670,8670,0
|
|
20240219,133500,228172290,8670,8670,8670,8670,0
|
|
20240219,133400,228172290,8670,8670,8670,8670,0
|
|
20240219,133300,228172290,8670,8670,8670,8670,0
|
|
20240219,133200,228172290,8670,8680,8680,8670,731
|
|
20240219,133100,221834510,8690,8690,8690,8690,0
|
|
20240219,133000,221834510,8690,8690,8690,8690,0
|
|
20240219,132900,221834510,8690,8690,8690,8690,0
|
|
20240219,132800,221834510,8690,8690,8690,8690,0
|
|
20240219,132700,221834510,8690,8690,8690,8690,0
|
|
20240219,132600,221834510,8690,8690,8690,8690,1
|
|
20240219,132500,221825820,8670,8670,8670,8670,11
|
|
20240219,132400,221730450,8670,8670,8670,8670,450
|
|
20240219,132300,217828950,8690,8690,8690,8690,0
|
|
20240219,132200,217828950,8690,8690,8690,8690,0
|
|
20240219,132100,217828950,8690,8690,8690,8690,0
|
|
20240219,132000,217828950,8690,8690,8690,8690,1
|
|
20240219,131900,217820260,8670,8680,8680,8670,120
|
|
20240219,131800,216779670,8690,8690,8690,8690,10
|
|
20240219,131700,216692770,8690,8690,8690,8690,0
|
|
20240219,131600,216692770,8690,8690,8690,8690,0
|
|
20240219,131500,216692770,8690,8690,8690,8690,0
|
|
20240219,131400,216692770,8690,8690,8690,8690,0
|
|
20240219,131300,216692770,8690,8690,8690,8690,1
|
|
20240219,131200,216684080,8680,8680,8680,8680,0
|
|
20240219,131100,216684080,8680,8680,8680,8680,0
|
|
20240219,131000,216684080,8680,8680,8680,8680,50
|
|
20240219,130900,216250080,8680,8680,8680,8680,8
|
|
20240219,130800,216180640,8690,8690,8690,8690,0
|
|
20240219,130700,216180640,8690,8690,8690,8690,1
|
|
20240219,130600,216171950,8680,8680,8680,8680,5
|
|
20240219,130500,216128550,8690,8690,8690,8690,0
|
|
20240219,130400,216128550,8690,8690,8690,8690,0
|
|
20240219,130300,216128550,8690,8690,8690,8690,0
|
|
20240219,130200,216128550,8690,8690,8690,8690,0
|
|
20240219,130100,216128550,8690,8680,8690,8680,11
|
|
20240219,130000,216033060,8680,8680,8680,8680,0
|
|
20240219,125900,216033060,8680,8680,8680,8680,10
|
|
20240219,125800,215946260,8680,8680,8680,8680,4
|
|
20240219,125700,215911540,8690,8690,8690,8690,0
|
|
20240219,125600,215911540,8690,8690,8690,8690,0
|
|
20240219,125500,215911540,8690,8690,8690,8690,1
|
|
20240219,125400,215902850,8690,8690,8690,8690,2
|
|
20240219,125300,215885470,8670,8670,8670,8670,0
|
|
20240219,125200,215885470,8670,8670,8670,8670,0
|
|
20240219,125100,215885470,8670,8670,8670,8670,500
|
|
20240219,125000,211550470,8690,8690,8690,8690,3
|
|
20240219,124900,211524400,8670,8670,8670,8670,102
|
|
20240219,124800,210640060,8670,8690,8690,8670,2
|
|
20240219,124700,210622700,8690,8690,8690,8690,0
|
|
20240219,124600,210622700,8690,8690,8690,8690,0
|
|
20240219,124500,210622700,8690,8680,8690,8680,248
|
|
20240219,124400,208469160,8690,8690,8690,8690,0
|
|
20240219,124300,208469160,8690,8690,8690,8690,0
|
|
20240219,124200,208469160,8690,8690,8690,8690,1
|
|
20240219,124100,208460470,8690,8690,8690,8690,0
|
|
20240219,124000,208460470,8690,8690,8690,8690,0
|
|
20240219,123900,208460470,8690,8690,8690,8690,0
|
|
20240219,123800,208460470,8690,8690,8690,8690,0
|
|
20240219,123700,208460470,8690,8690,8690,8690,0
|
|
20240219,123600,208460470,8690,8690,8690,8690,1
|
|
20240219,123500,208451780,8690,8680,8690,8680,16
|
|
20240219,123400,208312790,8680,8680,8680,8680,0
|
|
20240219,123300,208312790,8680,8680,8680,8680,0
|
|
20240219,123200,208312790,8680,8680,8680,8680,130
|
|
20240219,123100,207184390,8690,8690,8690,8690,0
|
|
20240219,123000,207184390,8690,8690,8690,8690,1
|
|
20240219,122900,207175700,8690,8690,8690,8690,0
|
|
20240219,122800,207175700,8690,8690,8690,8690,0
|
|
20240219,122700,207175700,8690,8690,8690,8690,0
|
|
20240219,122600,207175700,8690,8690,8690,8690,10
|
|
20240219,122500,207088800,8690,8690,8690,8690,0
|
|
20240219,122400,207088800,8690,8690,8690,8690,0
|
|
20240219,122300,207088800,8690,8680,8690,8680,14
|
|
20240219,122200,206967270,8690,8690,8690,8690,1
|
|
20240219,122100,206958580,8690,8690,8690,8690,0
|
|
20240219,122000,206958580,8690,8690,8690,8690,0
|
|
20240219,121900,206958580,8690,8680,8690,8680,6
|
|
20240219,121800,206906490,8690,8690,8690,8690,0
|
|
20240219,121700,206906490,8690,8690,8690,8690,1
|
|
20240219,121600,206897800,8690,8690,8690,8690,1
|
|
20240219,121500,206889110,8680,8680,8680,8680,2
|
|
20240219,121400,206871750,8680,8680,8680,8680,1
|
|
20240219,121300,206863070,8680,8690,8690,8680,27
|
|
20240219,121200,206628640,8690,8690,8690,8690,92
|
|
20240219,121100,205829160,8690,8700,8700,8690,30
|
|
20240219,121000,205568450,8690,8690,8690,8690,100
|
|
20240219,120900,204699450,8690,8690,8700,8690,1043
|
|
20240219,120800,195635340,8690,8690,8690,8690,300
|
|
20240219,120700,193028340,8690,8690,8690,8690,0
|
|
20240219,120600,193028340,8690,8690,8690,8690,0
|
|
20240219,120500,193028340,8690,8690,8690,8690,1
|
|
20240219,120400,193019650,8680,8680,8680,8680,0
|
|
20240219,120300,193019650,8680,8680,8680,8680,0
|
|
20240219,120200,193019650,8680,8680,8680,8680,0
|
|
20240219,120100,193019650,8680,8690,8690,8680,522
|
|
20240219,120000,188488570,8680,8680,8680,8680,501
|
|
20240219,115900,184139890,8680,8680,8680,8680,204
|
|
20240219,115800,182369170,8680,8680,8680,8680,12
|
|
20240219,115700,182265010,8670,8650,8670,8650,2187
|
|
20240219,115600,163325120,8650,8650,8650,8650,0
|
|
20240219,115500,163325120,8650,8650,8650,8650,0
|
|
20240219,115400,163325120,8650,8650,8650,8650,0
|
|
20240219,115300,163325120,8650,8650,8650,8650,0
|
|
20240219,115200,163325120,8650,8650,8650,8650,1
|
|
20240219,115100,163316470,8640,8640,8640,8640,0
|
|
20240219,115000,163316470,8640,8640,8640,8640,4
|
|
20240219,114900,163281910,8640,8640,8640,8640,50
|
|
20240219,114800,162849910,8660,8660,8660,8660,0
|
|
20240219,114700,162849910,8660,8650,8660,8650,850
|
|
20240219,114600,155496380,8650,8650,8650,8650,1
|
|
20240219,114500,155487730,8650,8650,8650,8650,0
|
|
20240219,114400,155487730,8650,8650,8650,8650,0
|
|
20240219,114300,155487730,8650,8650,8650,8650,0
|
|
20240219,114200,155487730,8650,8650,8650,8650,0
|
|
20240219,114100,155487730,8650,8650,8650,8650,0
|
|
20240219,114000,155487730,8650,8650,8650,8650,1
|
|
20240219,113900,155479080,8650,8650,8650,8650,0
|
|
20240219,113800,155479080,8650,8650,8650,8650,0
|
|
20240219,113700,155479080,8650,8650,8650,8650,0
|
|
20240219,113600,155479080,8650,8650,8650,8650,0
|
|
20240219,113500,155479080,8650,8650,8650,8650,28
|
|
20240219,113400,155236880,8650,8650,8650,8650,0
|
|
20240219,113300,155236880,8650,8650,8650,8650,1
|
|
20240219,113200,155228230,8650,8650,8650,8650,0
|
|
20240219,113100,155228230,8650,8650,8650,8650,0
|
|
20240219,113000,155228230,8650,8650,8650,8650,0
|
|
20240219,112900,155228230,8650,8650,8650,8650,0
|
|
20240219,112800,155228230,8650,8650,8650,8650,2
|
|
20240219,112700,155210930,8650,8650,8650,8650,95
|
|
20240219,112600,154389180,8650,8640,8650,8640,123
|
|
20240219,112500,153325330,8650,8650,8650,8650,72
|
|
20240219,112400,152702530,8660,8660,8660,8660,0
|
|
20240219,112300,152702530,8660,8660,8660,8660,0
|
|
20240219,112200,152702530,8660,8660,8660,8660,0
|
|
20240219,112100,152702530,8660,8660,8660,8660,1
|
|
20240219,112000,152693870,8650,8650,8650,8650,0
|
|
20240219,111900,152693870,8650,8650,8650,8650,0
|
|
20240219,111800,152693870,8650,8650,8650,8650,0
|
|
20240219,111700,152693870,8650,8640,8650,8640,2077
|
|
20240219,111600,134747310,8630,8630,8630,8630,23
|
|
20240219,111500,134548820,8640,8640,8640,8640,1
|
|
20240219,111400,134540180,8640,8640,8640,8640,0
|
|
20240219,111300,134540180,8640,8640,8640,8640,0
|
|
20240219,111200,134540180,8640,8640,8640,8640,0
|
|
20240219,111100,134540180,8640,8640,8640,8640,0
|
|
20240219,111000,134540180,8640,8640,8640,8640,0
|
|
20240219,110900,134540180,8640,8640,8640,8640,0
|
|
20240219,110800,134540180,8640,8640,8640,8640,1
|
|
20240219,110700,134531540,8630,8630,8630,8630,13
|
|
20240219,110600,134419350,8630,8630,8630,8630,0
|
|
20240219,110500,134419350,8630,8640,8640,8630,6
|
|
20240219,110400,134367560,8640,8640,8640,8640,4
|
|
20240219,110300,134333000,8640,8640,8640,8640,0
|
|
20240219,110200,134333000,8640,8630,8640,8600,2322
|
|
20240219,110100,114310280,8640,8640,8640,8640,50
|
|
20240219,110000,113878280,8640,8640,8640,8640,0
|
|
20240219,105900,113878280,8640,8640,8640,8640,0
|
|
20240219,105800,113878280,8640,8640,8640,8640,10
|
|
20240219,105700,113791880,8630,8630,8630,8630,0
|
|
20240219,105600,113791880,8630,8640,8640,8630,30
|
|
20240219,105500,113532970,8640,8640,8640,8640,0
|
|
20240219,105400,113532970,8640,8640,8640,8640,0
|
|
20240219,105300,113532970,8640,8640,8640,8640,0
|
|
20240219,105200,113532970,8640,8640,8640,8640,0
|
|
20240219,105100,113532970,8640,8640,8640,8640,205
|
|
20240219,105000,111761770,8640,8640,8640,8640,1
|
|
20240219,104900,111753130,8640,8640,8640,8640,0
|
|
20240219,104800,111753130,8640,8640,8640,8640,0
|
|
20240219,104700,111753130,8640,8640,8640,8640,0
|
|
20240219,104600,111753130,8640,8640,8640,8640,500
|
|
20240219,104500,107433130,8640,8640,8640,8640,0
|
|
20240219,104400,107433130,8640,8640,8640,8640,0
|
|
20240219,104300,107433130,8640,8640,8640,8640,1
|
|
20240219,104200,107424490,8620,8620,8620,8620,1
|
|
20240219,104100,107415870,8620,8620,8620,8620,0
|
|
20240219,104000,107415870,8620,8620,8620,8620,0
|
|
20240219,103900,107415870,8620,8620,8620,8620,24
|
|
20240219,103800,107208990,8630,8630,8630,8630,10
|
|
20240219,103700,107122690,8640,8640,8640,8640,1
|
|
20240219,103600,107114050,8640,8630,8640,8630,42
|
|
20240219,103500,106751570,8630,8630,8630,8630,0
|
|
20240219,103400,106751570,8630,8630,8630,8630,0
|
|
20240219,103300,106751570,8630,8630,8630,8630,0
|
|
20240219,103200,106751570,8630,8630,8630,8630,0
|
|
20240219,103100,106751570,8630,8630,8630,8630,1
|
|
20240219,103000,106742940,8630,8630,8630,8630,0
|
|
20240219,102900,106742940,8630,8630,8630,8630,1
|
|
20240219,102800,106734310,8630,8630,8630,8630,0
|
|
20240219,102700,106734310,8630,8630,8630,8630,0
|
|
20240219,102600,106734310,8630,8630,8630,8630,0
|
|
20240219,102500,106734310,8630,8630,8630,8630,1
|
|
20240219,102400,106725680,8620,8620,8620,8620,0
|
|
20240219,102300,106725680,8620,8620,8620,8620,19
|
|
20240219,102200,106561900,8630,8630,8630,8630,50
|
|
20240219,102100,106130400,8630,8630,8630,8630,0
|
|
20240219,102000,106130400,8630,8630,8630,8630,1
|
|
20240219,101900,106121770,8630,8630,8630,8630,1
|
|
20240219,101800,106113140,8630,8630,8630,8630,1
|
|
20240219,101700,106104510,8630,8630,8630,8630,0
|
|
20240219,101600,106104510,8630,8630,8630,8630,0
|
|
20240219,101500,106104510,8630,8630,8630,8630,0
|
|
20240219,101400,106104510,8630,8630,8630,8630,0
|
|
20240219,101300,106104510,8630,8630,8630,8630,3
|
|
20240219,101200,106078620,8630,8630,8630,8630,1
|
|
20240219,101100,106069990,8620,8620,8620,8620,0
|
|
20240219,101000,106069990,8620,8620,8620,8620,0
|
|
20240219,100900,106069990,8620,8620,8620,8620,0
|
|
20240219,100800,106069990,8620,8620,8620,8620,8
|
|
20240219,100700,106001030,8620,8620,8620,8620,0
|
|
20240219,100600,106001030,8620,8630,8630,8620,2
|
|
20240219,100500,105983780,8620,8620,8620,8620,238
|
|
20240219,100400,103932220,8610,8610,8610,8610,0
|
|
20240219,100300,103932220,8610,8610,8610,8610,0
|
|
20240219,100200,103932220,8610,8620,8620,8610,113
|
|
20240219,100100,102958860,8630,8630,8630,8630,0
|
|
20240219,100000,102958860,8630,8640,8640,8630,14
|
|
20240219,095900,102838030,8640,8640,8640,8640,0
|
|
20240219,095800,102838030,8640,8640,8640,8640,0
|
|
20240219,095700,102838030,8640,8640,8640,8640,0
|
|
20240219,095600,102838030,8640,8640,8640,8640,0
|
|
20240219,095500,102838030,8640,8640,8640,8640,0
|
|
20240219,095400,102838030,8640,8640,8640,8640,0
|
|
20240219,095300,102838030,8640,8650,8650,8640,7
|
|
20240219,095200,102777540,8640,8640,8640,8640,1
|
|
20240219,095100,102768900,8650,8650,8650,8650,127
|
|
20240219,095000,101670350,8650,8650,8650,8650,0
|
|
20240219,094900,101670350,8650,8650,8650,8650,0
|
|
20240219,094800,101670350,8650,8650,8650,8650,10
|
|
20240219,094700,101583850,8650,8650,8650,8650,1
|
|
20240219,094600,101575200,8640,8640,8640,8640,0
|
|
20240219,094500,101575200,8640,8640,8640,8640,26
|
|
20240219,094400,101350560,8640,8640,8640,8640,3
|
|
20240219,094300,101324640,8650,8650,8650,8650,7
|
|
20240219,094200,101264090,8650,8650,8650,8650,1
|
|
20240219,094100,101255440,8650,8650,8650,8650,2
|
|
20240219,094000,101238140,8650,8650,8650,8650,0
|
|
20240219,093900,101238140,8650,8650,8650,8650,0
|
|
20240219,093800,101238140,8650,8650,8650,8650,0
|
|
20240219,093700,101238140,8650,8650,8650,8650,2
|
|
20240219,093600,101220840,8650,8650,8650,8650,0
|
|
20240219,093500,101220840,8650,8650,8650,8650,1
|
|
20240219,093400,101212190,8650,8650,8650,8650,4
|
|
20240219,093300,101177590,8640,8640,8640,8640,875
|
|
20240219,093200,93617590,8640,8640,8640,8640,272
|
|
20240219,093100,91267510,8650,8650,8650,8650,0
|
|
20240219,093000,91267510,8650,8650,8650,8650,228
|
|
20240219,092900,89295310,8650,8650,8650,8650,1
|
|
20240219,092800,89286660,8680,8680,8680,8680,1
|
|
20240219,092700,89277980,8680,8680,8680,8680,0
|
|
20240219,092600,89277980,8680,8680,8680,8680,0
|
|
20240219,092500,89277980,8680,8670,8680,8670,10
|
|
20240219,092400,89191240,8640,8650,8650,8640,1000
|
|
20240219,092300,80551230,8680,8660,8680,8660,479
|
|
20240219,092200,76402630,8680,8690,8690,8680,243
|
|
20240219,092100,74292520,8680,8680,8690,8660,313
|
|
20240219,092000,71574850,8690,8670,8690,8660,249
|
|
20240219,091900,69415630,8670,8670,8670,8670,112
|
|
20240219,091800,68444590,8660,8670,8690,8660,614
|
|
20240219,091700,63114470,8680,8660,8680,8650,481
|
|
20240219,091600,58944090,8660,8660,8660,8650,81
|
|
20240219,091500,58243380,8650,8650,8660,8650,455
|
|
20240219,091400,54306070,8640,8590,8650,8590,1697
|
|
20240219,091300,39645940,8630,8600,8630,8600,2872
|
|
20240219,091200,14938440,8600,8600,8600,8600,73
|
|
20240219,091100,14310640,8600,8560,8600,8560,189
|
|
20240219,091000,12691380,8600,8600,8600,8600,1
|
|
20240219,090900,12682780,8600,8600,8600,8600,0
|
|
20240219,090800,12682780,8600,8600,8600,8600,0
|
|
20240219,090700,12682780,8600,8600,8600,8600,0
|
|
20240219,090600,12682780,8600,8600,8600,8600,0
|
|
20240219,090500,12682780,8600,8600,8600,8600,3
|
|
20240219,090400,12656980,8600,8600,8600,8570,675
|
|
20240219,090300,6869170,8600,8600,8600,8600,3
|
|
20240219,090200,6843370,8600,8600,8600,8600,2
|
|
20240219,090100,6826170,8600,8600,8600,8600,573
|
|
20240219,090000,1898370,8570,8590,8590,8570,221
|