619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191600,173133300,13260,13260,13260,13260,2675
|
|
20240219,191500,173133300,13260,13260,13260,13260,0
|
|
20240219,191400,173133300,13260,13260,13260,13260,0
|
|
20240219,191300,173133300,13260,13260,13260,13260,0
|
|
20240219,191200,173133300,13260,13260,13260,13260,0
|
|
20240219,191100,173133300,13260,13260,13260,13260,0
|
|
20240219,191000,173133300,13260,13260,13260,13260,0
|
|
20240219,190900,173133300,13260,13260,13260,13260,0
|
|
20240219,190800,173133300,13260,13260,13260,13260,0
|
|
20240219,190700,173133300,13260,13260,13260,13260,0
|
|
20240219,190600,173133300,13260,13260,13260,13260,0
|
|
20240219,190500,173133300,13260,13260,13260,13260,0
|
|
20240219,190400,173133300,13260,13260,13260,13260,0
|
|
20240219,190300,173133300,13260,13260,13260,13260,0
|
|
20240219,190200,173133300,13260,13260,13260,13260,0
|
|
20240219,190100,173133300,13260,13260,13260,13260,0
|
|
20240219,190000,173133300,13260,13260,13260,13260,0
|
|
20240219,185900,173133300,13260,13260,13260,13260,0
|
|
20240219,185800,173133300,13260,13260,13260,13260,0
|
|
20240219,185700,173133300,13260,13260,13260,13260,0
|
|
20240219,185600,173133300,13260,13260,13260,13260,0
|
|
20240219,185500,173133300,13260,13260,13260,13260,0
|
|
20240219,185400,173133300,13260,13260,13260,13260,0
|
|
20240219,185300,173133300,13260,13260,13260,13260,0
|
|
20240219,185200,173133300,13260,13260,13260,13260,0
|
|
20240219,185100,173133300,13260,13260,13260,13260,0
|
|
20240219,185000,173133300,13260,13260,13260,13260,0
|
|
20240219,184900,173133300,13260,13260,13260,13260,0
|
|
20240219,184800,173133300,13260,13260,13260,13260,0
|
|
20240219,184700,173133300,13260,13260,13260,13260,0
|
|
20240219,184600,173133300,13260,13260,13260,13260,2675
|
|
20240219,184500,173133300,13260,13260,13260,13260,0
|
|
20240219,184400,173133300,13260,13260,13260,13260,0
|
|
20240219,184300,173133300,13260,13260,13260,13260,0
|
|
20240219,184200,173133300,13260,13260,13260,13260,0
|
|
20240219,184100,173133300,13260,13260,13260,13260,0
|
|
20240219,184000,173133300,13260,13260,13260,13260,0
|
|
20240219,183900,173133300,13260,13260,13260,13260,0
|
|
20240219,183800,173133300,13260,13260,13260,13260,0
|
|
20240219,183700,173133300,13260,13260,13260,13260,0
|
|
20240219,183600,173133300,13260,13260,13260,13260,0
|
|
20240219,183500,173133300,13260,13260,13260,13260,0
|
|
20240219,183400,173133300,13260,13260,13260,13260,0
|
|
20240219,183300,173133300,13260,13260,13260,13260,0
|
|
20240219,183200,173133300,13260,13260,13260,13260,0
|
|
20240219,183100,173133300,13260,13260,13260,13260,0
|
|
20240219,183000,173133300,13260,13260,13260,13260,0
|
|
20240219,182900,173133300,13260,13260,13260,13260,0
|
|
20240219,182800,173133300,13260,13260,13260,13260,0
|
|
20240219,182700,173133300,13260,13260,13260,13260,0
|
|
20240219,182600,173133300,13260,13260,13260,13260,0
|
|
20240219,182500,173133300,13260,13260,13260,13260,0
|
|
20240219,182400,173133300,13260,13260,13260,13260,0
|
|
20240219,182300,173133300,13260,13260,13260,13260,0
|
|
20240219,182200,173133300,13260,13260,13260,13260,0
|
|
20240219,182100,173133300,13260,13260,13260,13260,0
|
|
20240219,182000,173133300,13260,13260,13260,13260,0
|
|
20240219,181900,173133300,13260,13260,13260,13260,0
|
|
20240219,181800,173133300,13260,13260,13260,13260,0
|
|
20240219,181700,173133300,13260,13260,13260,13260,0
|
|
20240219,181600,173133300,13260,13260,13260,13260,2675
|
|
20240219,181500,173133300,13260,13260,13260,13260,0
|
|
20240219,181400,173133300,13260,13260,13260,13260,0
|
|
20240219,181300,173133300,13260,13260,13260,13260,0
|
|
20240219,181200,173133300,13260,13260,13260,13260,0
|
|
20240219,181100,173133300,13260,13260,13260,13260,0
|
|
20240219,181000,173133300,13260,13260,13260,13260,0
|
|
20240219,180900,173133300,13260,13260,13260,13260,0
|
|
20240219,180800,173133300,13260,13260,13260,13260,0
|
|
20240219,180700,173133300,13260,13260,13260,13260,0
|
|
20240219,180600,173133300,13260,13260,13260,13260,0
|
|
20240219,180500,173133300,13260,13260,13260,13260,0
|
|
20240219,180400,173133300,13260,13260,13260,13260,0
|
|
20240219,180300,173133300,13260,13260,13260,13260,0
|
|
20240219,180200,173133300,13260,13260,13260,13260,0
|
|
20240219,180100,173133300,13260,13260,13260,13260,0
|
|
20240219,180000,173133300,13260,13260,13260,13260,0
|
|
20240219,175900,173133300,13260,13260,13260,13260,0
|
|
20240219,175800,173133300,13260,13260,13260,13260,0
|
|
20240219,175700,173133300,13260,13260,13260,13260,0
|
|
20240219,175600,173133300,13260,13260,13260,13260,0
|
|
20240219,175500,173133300,13260,13260,13260,13260,0
|
|
20240219,175400,173133300,13260,13260,13260,13260,0
|
|
20240219,175300,173133300,13260,13260,13260,13260,0
|
|
20240219,175200,173133300,13260,13260,13260,13260,0
|
|
20240219,175100,173133300,13260,13260,13260,13260,0
|
|
20240219,175000,173133300,13260,13260,13260,13260,0
|
|
20240219,174900,173133300,13260,13260,13260,13260,0
|
|
20240219,174800,173133300,13260,13260,13260,13260,0
|
|
20240219,174700,173133300,13260,13260,13260,13260,0
|
|
20240219,174600,173133300,13260,13260,13260,13260,2675
|
|
20240219,174500,173133300,13260,13260,13260,13260,0
|
|
20240219,174400,173133300,13260,13260,13260,13260,0
|
|
20240219,174300,173133300,13260,13260,13260,13260,0
|
|
20240219,174200,173133300,13260,13260,13260,13260,0
|
|
20240219,174100,173133300,13260,13260,13260,13260,0
|
|
20240219,174000,173133300,13260,13260,13260,13260,0
|
|
20240219,173900,173133300,13260,13260,13260,13260,0
|
|
20240219,173800,173133300,13260,13260,13260,13260,0
|
|
20240219,173700,173133300,13260,13260,13260,13260,0
|
|
20240219,173600,173133300,13260,13260,13260,13260,0
|
|
20240219,173500,173133300,13260,13260,13260,13260,0
|
|
20240219,173400,173133300,13260,13260,13260,13260,0
|
|
20240219,173300,173133300,13260,13260,13260,13260,0
|
|
20240219,173200,173133300,13260,13260,13260,13260,0
|
|
20240219,173100,173133300,13260,13260,13260,13260,0
|
|
20240219,173000,173133300,13260,13260,13260,13260,0
|
|
20240219,172900,173133300,13260,13260,13260,13260,0
|
|
20240219,172800,173133300,13260,13260,13260,13260,0
|
|
20240219,172700,173133300,13260,13260,13260,13260,0
|
|
20240219,172600,173133300,13260,13260,13260,13260,0
|
|
20240219,172500,173133300,13260,13260,13260,13260,0
|
|
20240219,172400,173133300,13260,13260,13260,13260,0
|
|
20240219,172300,173133300,13260,13260,13260,13260,0
|
|
20240219,172200,173133300,13260,13260,13260,13260,0
|
|
20240219,172100,173133300,13260,13260,13260,13260,0
|
|
20240219,172000,173133300,13260,13260,13260,13260,0
|
|
20240219,171900,173133300,13260,13260,13260,13260,0
|
|
20240219,171800,173133300,13260,13260,13260,13260,0
|
|
20240219,171700,173133300,13260,13260,13260,13260,0
|
|
20240219,171600,173133300,13260,13260,13260,13260,2675
|
|
20240219,171500,173133300,13260,13260,13260,13260,0
|
|
20240219,171400,173133300,13260,13260,13260,13260,0
|
|
20240219,171300,173133300,13260,13260,13260,13260,0
|
|
20240219,171200,173133300,13260,13260,13260,13260,0
|
|
20240219,171100,173133300,13260,13260,13260,13260,0
|
|
20240219,171000,173133300,13260,13260,13260,13260,0
|
|
20240219,170900,173133300,13260,13260,13260,13260,0
|
|
20240219,170800,173133300,13260,13260,13260,13260,0
|
|
20240219,170700,173133300,13260,13260,13260,13260,0
|
|
20240219,170600,173133300,13260,13260,13260,13260,0
|
|
20240219,170500,173133300,13260,13260,13260,13260,0
|
|
20240219,170400,173133300,13260,13260,13260,13260,0
|
|
20240219,170300,173133300,13260,13260,13260,13260,0
|
|
20240219,170200,173133300,13260,13260,13260,13260,0
|
|
20240219,170100,173133300,13260,13260,13260,13260,0
|
|
20240219,170000,173133300,13260,13260,13260,13260,0
|
|
20240219,165900,173133300,13260,13260,13260,13260,0
|
|
20240219,165800,173133300,13260,13260,13260,13260,0
|
|
20240219,165700,173133300,13260,13260,13260,13260,0
|
|
20240219,165600,173133300,13260,13260,13260,13260,0
|
|
20240219,165500,173133300,13260,13260,13260,13260,0
|
|
20240219,165400,173133300,13260,13260,13260,13260,0
|
|
20240219,165300,173133300,13260,13260,13260,13260,0
|
|
20240219,165200,173133300,13260,13260,13260,13260,0
|
|
20240219,165100,173133300,13260,13260,13260,13260,0
|
|
20240219,165000,173133300,13260,13260,13260,13260,0
|
|
20240219,164900,173133300,13260,13260,13260,13260,0
|
|
20240219,164800,173133300,13260,13260,13260,13260,0
|
|
20240219,164700,173133300,13260,13260,13260,13260,0
|
|
20240219,164600,173133300,13260,13260,13260,13260,2675
|
|
20240219,164500,173133300,13260,13260,13260,13260,0
|
|
20240219,164400,173133300,13260,13260,13260,13260,0
|
|
20240219,164300,173133300,13260,13260,13260,13260,0
|
|
20240219,164200,173133300,13260,13260,13260,13260,0
|
|
20240219,164100,173133300,13260,13260,13260,13260,0
|
|
20240219,164000,173133300,13260,13260,13260,13260,0
|
|
20240219,163900,173133300,13260,13260,13260,13260,0
|
|
20240219,163800,173133300,13260,13260,13260,13260,0
|
|
20240219,163700,173133300,13260,13260,13260,13260,0
|
|
20240219,163600,173133300,13260,13260,13260,13260,0
|
|
20240219,163500,173133300,13260,13260,13260,13260,0
|
|
20240219,163400,173133300,13260,13260,13260,13260,0
|
|
20240219,163300,173133300,13260,13260,13260,13260,0
|
|
20240219,163200,173133300,13260,13260,13260,13260,0
|
|
20240219,163100,173133300,13260,13260,13260,13260,0
|
|
20240219,163000,173133300,13260,13260,13260,13260,0
|
|
20240219,162900,173133300,13260,13260,13260,13260,0
|
|
20240219,162800,173133300,13260,13260,13260,13260,0
|
|
20240219,162700,173133300,13260,13260,13260,13260,0
|
|
20240219,162600,173133300,13260,13260,13260,13260,0
|
|
20240219,162500,173133300,13260,13260,13260,13260,0
|
|
20240219,162400,173133300,13260,13260,13260,13260,0
|
|
20240219,162300,173133300,13260,13260,13260,13260,0
|
|
20240219,162200,173133300,13260,13260,13260,13260,0
|
|
20240219,162100,173133300,13260,13260,13260,13260,0
|
|
20240219,162000,173133300,13260,13260,13260,13260,0
|
|
20240219,161900,173133300,13260,13260,13260,13260,0
|
|
20240219,161800,173133300,13260,13260,13260,13260,0
|
|
20240219,161700,173133300,13260,13260,13260,13260,0
|
|
20240219,161600,173133300,13260,13260,13260,13260,2675
|
|
20240219,161500,173133300,13260,13260,13260,13260,0
|
|
20240219,161400,173133300,13260,13260,13260,13260,0
|
|
20240219,161300,173133300,13260,13260,13260,13260,0
|
|
20240219,161200,173133300,13260,13260,13260,13260,0
|
|
20240219,161100,173133300,13260,13260,13260,13260,0
|
|
20240219,161000,173133300,13260,13260,13260,13260,0
|
|
20240219,160900,173133300,13260,13260,13260,13260,0
|
|
20240219,160800,173133300,13260,13260,13260,13260,0
|
|
20240219,160700,173133300,13260,13260,13260,13260,0
|
|
20240219,160600,173133300,13260,13260,13260,13260,0
|
|
20240219,160500,173133300,13260,13260,13260,13260,0
|
|
20240219,160400,173133300,13260,13260,13260,13260,0
|
|
20240219,160300,173133300,13260,13260,13260,13260,0
|
|
20240219,160200,173133300,13260,13260,13260,13260,0
|
|
20240219,160100,173133300,13260,13260,13260,13260,0
|
|
20240219,160000,173133300,13260,13260,13260,13260,0
|
|
20240219,155900,173133300,13260,13260,13260,13260,0
|
|
20240219,155800,173133300,13260,13260,13260,13260,0
|
|
20240219,155700,173133300,13260,13260,13260,13260,0
|
|
20240219,155600,173133300,13260,13260,13260,13260,0
|
|
20240219,155500,173133300,13260,13260,13260,13260,0
|
|
20240219,155400,173133300,13260,13260,13260,13260,0
|
|
20240219,155300,173133300,13260,13260,13260,13260,0
|
|
20240219,155200,173133300,13260,13260,13260,13260,0
|
|
20240219,155100,173133300,13260,13260,13260,13260,0
|
|
20240219,155000,173133300,13260,13260,13260,13260,0
|
|
20240219,154900,173133300,13260,13260,13260,13260,0
|
|
20240219,154800,173133300,13260,13260,13260,13260,0
|
|
20240219,154700,173133300,13260,13260,13260,13260,0
|
|
20240219,154600,173133300,13260,13260,13260,13260,2675
|
|
20240219,154500,173133300,13260,13260,13260,13260,0
|
|
20240219,154400,173133300,13260,13260,13260,13260,0
|
|
20240219,154300,173133300,13260,13260,13260,13260,0
|
|
20240219,154200,173133300,13260,13260,13260,13260,0
|
|
20240219,154100,173133300,13260,13260,13260,13260,0
|
|
20240219,154000,173133300,13260,13260,13260,13260,0
|
|
20240219,153900,173133300,13260,13260,13260,13260,0
|
|
20240219,153800,173133300,13260,13260,13260,13260,0
|
|
20240219,153700,173133300,13260,13260,13260,13260,0
|
|
20240219,153600,173133300,13260,13260,13260,13260,0
|
|
20240219,153500,173133300,13260,13260,13260,13260,0
|
|
20240219,153400,173133300,13260,13260,13260,13260,0
|
|
20240219,153300,173133300,13260,13260,13260,13260,0
|
|
20240219,153200,173133300,13260,13260,13260,13260,0
|
|
20240219,153100,173133300,13260,13260,13260,13260,0
|
|
20240219,153000,173133300,13260,13260,13260,13260,2675
|
|
20240219,152900,137662800,13230,13230,13230,13230,0
|
|
20240219,152800,137662800,13230,13230,13230,13230,0
|
|
20240219,152700,137662800,13230,13230,13230,13230,0
|
|
20240219,152600,137662800,13230,13230,13230,13230,0
|
|
20240219,152500,137662800,13230,13230,13230,13230,0
|
|
20240219,152400,137662800,13230,13230,13230,13230,0
|
|
20240219,152300,137662800,13230,13230,13230,13230,0
|
|
20240219,152200,137662800,13230,13230,13230,13230,0
|
|
20240219,152100,137662800,13230,13230,13230,13230,0
|
|
20240219,152000,137662800,13230,13230,13230,13230,0
|
|
20240219,151900,137662800,13230,13230,13230,13200,30
|
|
20240219,151800,137266050,13230,13220,13230,13200,174
|
|
20240219,151700,134967950,13230,13210,13230,13210,14
|
|
20240219,151600,134782750,13230,13220,13230,13220,18
|
|
20240219,151500,134544770,13220,13220,13220,13220,0
|
|
20240219,151400,134544770,13220,13220,13220,13220,14
|
|
20240219,151300,134359690,13220,13220,13220,13220,0
|
|
20240219,151200,134359690,13220,13220,13220,13220,0
|
|
20240219,151100,134359690,13220,13220,13220,13220,0
|
|
20240219,151000,134359690,13220,13200,13220,13200,14
|
|
20240219,150900,134174650,13200,13200,13200,13200,0
|
|
20240219,150800,134174650,13200,13200,13200,13200,1
|
|
20240219,150700,134161450,13220,13220,13220,13220,0
|
|
20240219,150600,134161450,13220,13200,13230,13200,395
|
|
20240219,150500,128947100,13200,13230,13230,13190,320
|
|
20240219,150400,124722290,13230,13160,13230,13160,21
|
|
20240219,150300,124445320,13170,13170,13170,13170,1
|
|
20240219,150200,124432150,13170,13170,13170,13170,0
|
|
20240219,150100,124432150,13170,13170,13170,13170,0
|
|
20240219,150000,124432150,13170,13170,13170,13170,1
|
|
20240219,145900,124418980,13170,13160,13170,13160,2
|
|
20240219,145800,124392650,13170,13170,13170,13170,0
|
|
20240219,145700,124392650,13170,13170,13170,13170,1
|
|
20240219,145600,124379480,13170,13170,13170,13170,1
|
|
20240219,145500,124366310,13160,13170,13170,13160,34
|
|
20240219,145400,123918560,13180,13180,13180,13180,0
|
|
20240219,145300,123918560,13180,13180,13180,13180,83
|
|
20240219,145200,122824620,13170,13170,13170,13170,0
|
|
20240219,145100,122824620,13170,13170,13170,13170,1
|
|
20240219,145000,122811450,13170,13170,13170,13170,1
|
|
20240219,144900,122798280,13170,13170,13170,13170,33
|
|
20240219,144800,122363670,13180,13180,13220,13180,137
|
|
20240219,144700,120554850,13180,13180,13180,13180,1
|
|
20240219,144600,120541670,13170,13170,13170,13170,49
|
|
20240219,144500,119896340,13160,13160,13160,13160,0
|
|
20240219,144400,119896340,13160,13160,13160,13160,0
|
|
20240219,144300,119896340,13160,13160,13160,13160,0
|
|
20240219,144200,119896340,13160,13160,13160,13160,0
|
|
20240219,144100,119896340,13160,13160,13160,13160,0
|
|
20240219,144000,119896340,13160,13160,13160,13160,0
|
|
20240219,143900,119896340,13160,13160,13160,13160,0
|
|
20240219,143800,119896340,13160,13160,13160,13160,1
|
|
20240219,143700,119883180,13140,13130,13140,13130,445
|
|
20240219,143600,114040110,13130,13150,13150,13120,563
|
|
20240219,143500,106645190,13160,13160,13160,13160,0
|
|
20240219,143400,106645190,13160,13160,13160,13160,19
|
|
20240219,143300,106395150,13160,13160,13160,13160,0
|
|
20240219,143200,106395150,13160,13160,13160,13160,2
|
|
20240219,143100,106368830,13150,13150,13150,13150,0
|
|
20240219,143000,106368830,13150,13170,13170,13150,170
|
|
20240219,142900,104131670,13160,13160,13160,13160,147
|
|
20240219,142800,102197150,13180,13180,13180,13180,676
|
|
20240219,142700,93287470,13160,13160,13160,13160,0
|
|
20240219,142600,93287470,13160,13150,13160,13150,129
|
|
20240219,142500,91589900,13170,13160,13170,13160,336
|
|
20240219,142400,87167840,13150,13150,13150,13150,0
|
|
20240219,142300,87167840,13150,13170,13170,13150,53
|
|
20240219,142200,86470370,13180,13180,13180,13180,222
|
|
20240219,142100,83544410,13190,13210,13210,13190,680
|
|
20240219,142000,74573890,13210,13210,13210,13210,0
|
|
20240219,141900,74573890,13210,13210,13210,13210,26
|
|
20240219,141800,74230430,13220,13220,13220,13220,0
|
|
20240219,141700,74230430,13220,13220,13220,13220,0
|
|
20240219,141600,74230430,13220,13220,13220,13220,0
|
|
20240219,141500,74230430,13220,13230,13230,13220,11
|
|
20240219,141400,74085000,13230,13230,13230,13230,0
|
|
20240219,141300,74085000,13230,13230,13230,13230,0
|
|
20240219,141200,74085000,13230,13230,13230,13230,0
|
|
20240219,141100,74085000,13230,13230,13230,13230,0
|
|
20240219,141000,74085000,13230,13230,13230,13230,0
|
|
20240219,140900,74085000,13230,13230,13230,13230,0
|
|
20240219,140800,74085000,13230,13230,13230,13230,94
|
|
20240219,140700,72841380,13230,13230,13230,13230,0
|
|
20240219,140600,72841380,13230,13230,13230,13230,0
|
|
20240219,140500,72841380,13230,13240,13240,13230,7
|
|
20240219,140400,72748720,13240,13240,13240,13240,0
|
|
20240219,140300,72748720,13240,13240,13240,13240,0
|
|
20240219,140200,72748720,13240,13240,13240,13240,0
|
|
20240219,140100,72748720,13240,13240,13240,13240,0
|
|
20240219,140000,72748720,13240,13240,13240,13240,0
|
|
20240219,135900,72748720,13240,13240,13240,13240,0
|
|
20240219,135800,72748720,13240,13240,13240,13240,0
|
|
20240219,135700,72748720,13240,13240,13240,13240,1
|
|
20240219,135600,72735480,13220,13220,13220,13220,0
|
|
20240219,135500,72735480,13220,13220,13220,13220,0
|
|
20240219,135400,72735480,13220,13220,13220,13220,0
|
|
20240219,135300,72735480,13220,13220,13220,13220,0
|
|
20240219,135200,72735480,13220,13220,13220,13220,0
|
|
20240219,135100,72735480,13220,13220,13220,13220,0
|
|
20240219,135000,72735480,13220,13220,13220,13220,0
|
|
20240219,134900,72735480,13220,13220,13220,13220,0
|
|
20240219,134800,72735480,13220,13220,13220,13220,1
|
|
20240219,134700,72722260,13220,13240,13240,13220,10
|
|
20240219,134600,72589900,13220,13240,13240,13220,2
|
|
20240219,134500,72563440,13240,13240,13240,13240,0
|
|
20240219,134400,72563440,13240,13240,13240,13240,0
|
|
20240219,134300,72563440,13240,13240,13240,13240,0
|
|
20240219,134200,72563440,13240,13240,13240,13240,0
|
|
20240219,134100,72563440,13240,13240,13240,13240,0
|
|
20240219,134000,72563440,13240,13240,13240,13240,0
|
|
20240219,133900,72563440,13240,13240,13240,13240,0
|
|
20240219,133800,72563440,13240,13240,13240,13240,0
|
|
20240219,133700,72563440,13240,13240,13240,13240,0
|
|
20240219,133600,72563440,13240,13240,13240,13240,0
|
|
20240219,133500,72563440,13240,13240,13240,13240,0
|
|
20240219,133400,72563440,13240,13240,13240,13240,0
|
|
20240219,133300,72563440,13240,13240,13240,13240,0
|
|
20240219,133200,72563440,13240,13240,13240,13240,2
|
|
20240219,133100,72536960,13220,13220,13220,13220,0
|
|
20240219,133000,72536960,13220,13230,13240,13220,17
|
|
20240219,132900,72311910,13230,13230,13230,13230,0
|
|
20240219,132800,72311910,13230,13230,13230,13230,0
|
|
20240219,132700,72311910,13230,13220,13230,13220,8
|
|
20240219,132600,72206130,13220,13220,13220,13220,0
|
|
20240219,132500,72206130,13220,13220,13220,13220,0
|
|
20240219,132400,72206130,13220,13220,13220,13220,0
|
|
20240219,132300,72206130,13220,13220,13220,13220,0
|
|
20240219,132200,72206130,13220,13220,13220,13220,0
|
|
20240219,132100,72206130,13220,13220,13220,13220,0
|
|
20240219,132000,72206130,13220,13220,13220,13220,0
|
|
20240219,131900,72206130,13220,13220,13220,13220,0
|
|
20240219,131800,72206130,13220,13220,13220,13220,0
|
|
20240219,131700,72206130,13220,13220,13220,13220,0
|
|
20240219,131600,72206130,13220,13220,13220,13220,0
|
|
20240219,131500,72206130,13220,13220,13220,13220,0
|
|
20240219,131400,72206130,13220,13220,13220,13220,0
|
|
20240219,131300,72206130,13220,13220,13220,13220,0
|
|
20240219,131200,72206130,13220,13220,13220,13220,0
|
|
20240219,131100,72206130,13220,13220,13220,13220,23
|
|
20240219,131000,71902070,13230,13230,13230,13230,0
|
|
20240219,130900,71902070,13230,13230,13230,13230,0
|
|
20240219,130800,71902070,13230,13230,13230,13230,0
|
|
20240219,130700,71902070,13230,13230,13230,13230,10
|
|
20240219,130600,71769770,13240,13240,13240,13240,0
|
|
20240219,130500,71769770,13240,13240,13240,13240,0
|
|
20240219,130400,71769770,13240,13240,13240,13240,0
|
|
20240219,130300,71769770,13240,13240,13240,13240,0
|
|
20240219,130200,71769770,13240,13240,13240,13240,0
|
|
20240219,130100,71769770,13240,13240,13240,13240,9
|
|
20240219,130000,71650610,13240,13250,13250,13240,124
|
|
20240219,125900,70008840,13240,13240,13240,13240,0
|
|
20240219,125800,70008840,13240,13250,13250,13240,10
|
|
20240219,125700,69876350,13250,13250,13250,13250,0
|
|
20240219,125600,69876350,13250,13250,13250,13250,0
|
|
20240219,125500,69876350,13250,13250,13250,13250,0
|
|
20240219,125400,69876350,13250,13250,13250,13250,0
|
|
20240219,125300,69876350,13250,13250,13250,13250,0
|
|
20240219,125200,69876350,13250,13250,13250,13250,0
|
|
20240219,125100,69876350,13250,13250,13250,13250,0
|
|
20240219,125000,69876350,13250,13250,13250,13250,0
|
|
20240219,124900,69876350,13250,13250,13250,13250,1
|
|
20240219,124800,69863100,13240,13240,13240,13240,0
|
|
20240219,124700,69863100,13240,13240,13240,13240,0
|
|
20240219,124600,69863100,13240,13240,13240,13240,0
|
|
20240219,124500,69863100,13240,13240,13240,13240,0
|
|
20240219,124400,69863100,13240,13240,13240,13240,25
|
|
20240219,124300,69532100,13240,13240,13240,13240,0
|
|
20240219,124200,69532100,13240,13240,13240,13240,0
|
|
20240219,124100,69532100,13240,13240,13240,13240,0
|
|
20240219,124000,69532100,13240,13240,13240,13240,0
|
|
20240219,123900,69532100,13240,13240,13240,13240,0
|
|
20240219,123800,69532100,13240,13240,13240,13240,0
|
|
20240219,123700,69532100,13240,13250,13250,13240,5
|
|
20240219,123600,69465860,13240,13240,13240,13240,0
|
|
20240219,123500,69465860,13240,13240,13240,13240,0
|
|
20240219,123400,69465860,13240,13240,13240,13240,0
|
|
20240219,123300,69465860,13240,13240,13240,13240,0
|
|
20240219,123200,69465860,13240,13240,13240,13240,0
|
|
20240219,123100,69465860,13240,13240,13240,13240,0
|
|
20240219,123000,69465860,13240,13250,13250,13240,9
|
|
20240219,122900,69346630,13230,13230,13230,13230,0
|
|
20240219,122800,69346630,13230,13230,13230,13230,0
|
|
20240219,122700,69346630,13230,13230,13230,13230,0
|
|
20240219,122600,69346630,13230,13230,13230,13230,0
|
|
20240219,122500,69346630,13230,13230,13230,13230,37
|
|
20240219,122400,68857120,13240,13240,13240,13240,1
|
|
20240219,122300,68843880,13240,13240,13240,13240,0
|
|
20240219,122200,68843880,13240,13240,13240,13240,0
|
|
20240219,122100,68843880,13240,13240,13240,13240,0
|
|
20240219,122000,68843880,13240,13240,13240,13240,1
|
|
20240219,121900,68830640,13240,13220,13240,13210,98
|
|
20240219,121800,67533680,13220,13220,13220,13220,0
|
|
20240219,121700,67533680,13220,13220,13220,13220,0
|
|
20240219,121600,67533680,13220,13220,13220,13220,1
|
|
20240219,121500,67520460,13220,13220,13220,13220,0
|
|
20240219,121400,67520460,13220,13220,13220,13220,0
|
|
20240219,121300,67520460,13220,13220,13220,13220,0
|
|
20240219,121200,67520460,13220,13220,13220,13220,0
|
|
20240219,121100,67520460,13220,13220,13220,13220,0
|
|
20240219,121000,67520460,13220,13220,13220,13220,0
|
|
20240219,120900,67520460,13220,13220,13220,13220,0
|
|
20240219,120800,67520460,13220,13230,13230,13220,11
|
|
20240219,120700,67375030,13240,13240,13240,13230,90
|
|
20240219,120600,66183440,13250,13230,13250,13230,3
|
|
20240219,120500,66143720,13210,13210,13210,13210,0
|
|
20240219,120400,66143720,13210,13210,13210,13210,38
|
|
20240219,120300,65641740,13190,13190,13190,13190,0
|
|
20240219,120200,65641740,13190,13190,13190,13190,0
|
|
20240219,120100,65641740,13190,13190,13190,13190,1
|
|
20240219,120000,65628550,13200,13200,13200,13200,1
|
|
20240219,115900,65615350,13190,13190,13190,13190,0
|
|
20240219,115800,65615350,13190,13190,13190,13190,0
|
|
20240219,115700,65615350,13190,13190,13190,13190,0
|
|
20240219,115600,65615350,13190,13190,13190,13190,0
|
|
20240219,115500,65615350,13190,13190,13190,13190,0
|
|
20240219,115400,65615350,13190,13190,13190,13190,0
|
|
20240219,115300,65615350,13190,13200,13200,13190,33
|
|
20240219,115200,65179770,13220,13220,13220,13220,0
|
|
20240219,115100,65179770,13220,13220,13250,13190,605
|
|
20240219,115000,57165610,13200,13200,13200,13200,0
|
|
20240219,114900,57165610,13200,13200,13200,13200,6
|
|
20240219,114800,57086410,13190,13190,13190,13190,0
|
|
20240219,114700,57086410,13190,13190,13190,13190,0
|
|
20240219,114600,57086410,13190,13190,13190,13190,0
|
|
20240219,114500,57086410,13190,13190,13190,13190,1
|
|
20240219,114400,57073220,13150,13170,13170,13150,9
|
|
20240219,114300,56954840,13180,13180,13180,13180,0
|
|
20240219,114200,56954840,13180,13180,13180,13180,0
|
|
20240219,114100,56954840,13180,13180,13180,13180,0
|
|
20240219,114000,56954840,13180,13180,13180,13180,0
|
|
20240219,113900,56954840,13180,13180,13180,13180,1
|
|
20240219,113800,56941660,13190,13200,13200,13190,31
|
|
20240219,113700,56532750,13190,13190,13190,13190,29
|
|
20240219,113600,56150240,13190,13190,13190,13190,32
|
|
20240219,113500,55728160,13150,13150,13170,13150,616
|
|
20240219,113400,47627050,13150,13150,13150,13150,116
|
|
20240219,113300,46101650,13150,13150,13150,13150,5
|
|
20240219,113200,46035900,13150,13150,13150,13150,0
|
|
20240219,113100,46035900,13150,13150,13150,13150,0
|
|
20240219,113000,46035900,13150,13150,13150,13150,0
|
|
20240219,112900,46035900,13150,13150,13150,13150,1
|
|
20240219,112800,46022750,13150,13150,13150,13150,0
|
|
20240219,112700,46022750,13150,13160,13160,13140,23
|
|
20240219,112600,45720290,13170,13170,13170,13170,12
|
|
20240219,112500,45562250,13170,13180,13180,13170,4
|
|
20240219,112400,45509560,13190,13190,13190,13190,0
|
|
20240219,112300,45509560,13190,13230,13230,13190,704
|
|
20240219,112200,36208060,13220,13220,13220,13220,0
|
|
20240219,112100,36208060,13220,13220,13220,13220,0
|
|
20240219,112000,36208060,13220,13220,13220,13220,0
|
|
20240219,111900,36208060,13220,13220,13220,13220,0
|
|
20240219,111800,36208060,13220,13220,13220,13220,0
|
|
20240219,111700,36208060,13220,13220,13220,13220,0
|
|
20240219,111600,36208060,13220,13220,13220,13220,0
|
|
20240219,111500,36208060,13220,13220,13220,13220,0
|
|
20240219,111400,36208060,13220,13220,13220,13220,0
|
|
20240219,111300,36208060,13220,13220,13220,13220,0
|
|
20240219,111200,36208060,13220,13250,13250,13220,8
|
|
20240219,111100,36102090,13220,13220,13220,13220,0
|
|
20240219,111000,36102090,13220,13250,13250,13220,19
|
|
20240219,110900,35850460,13220,13220,13220,13220,2
|
|
20240219,110800,35824020,13220,13220,13220,13220,2
|
|
20240219,110700,35797580,13220,13230,13230,13220,52
|
|
20240219,110600,35109680,13210,13210,13210,13210,0
|
|
20240219,110500,35109680,13210,13210,13210,13210,0
|
|
20240219,110400,35109680,13210,13210,13210,13210,0
|
|
20240219,110300,35109680,13210,13210,13210,13210,0
|
|
20240219,110200,35109680,13210,13210,13210,13210,0
|
|
20240219,110100,35109680,13210,13210,13210,13210,0
|
|
20240219,110000,35109680,13210,13210,13210,13210,0
|
|
20240219,105900,35109680,13210,13210,13210,13210,0
|
|
20240219,105800,35109680,13210,13210,13210,13210,0
|
|
20240219,105700,35109680,13210,13210,13210,13210,0
|
|
20240219,105600,35109680,13210,13210,13210,13210,0
|
|
20240219,105500,35109680,13210,13210,13210,13210,0
|
|
20240219,105400,35109680,13210,13210,13210,13210,5
|
|
20240219,105300,35043630,13210,13220,13220,13210,12
|
|
20240219,105200,34885100,13220,13220,13220,13220,0
|
|
20240219,105100,34885100,13220,13200,13220,13200,2
|
|
20240219,105000,34858680,13210,13190,13250,13190,42
|
|
20240219,104900,34303600,13150,13150,13150,13150,1
|
|
20240219,104800,34290450,13180,13180,13180,13180,1
|
|
20240219,104700,34277270,13140,13140,13140,13140,0
|
|
20240219,104600,34277270,13140,13140,13140,13140,399
|
|
20240219,104500,29034410,13140,13130,13140,13130,6
|
|
20240219,104400,28955620,13130,13150,13150,13130,54
|
|
20240219,104300,28245820,13150,13170,13170,13150,122
|
|
20240219,104200,26640330,13180,13200,13200,13170,165
|
|
20240219,104100,24465430,13200,13230,13230,13200,615
|
|
20240219,104000,16341580,13240,13240,13240,13240,0
|
|
20240219,103900,16341580,13240,13240,13240,13240,0
|
|
20240219,103800,16341580,13240,13240,13240,13240,0
|
|
20240219,103700,16341580,13240,13240,13240,13240,0
|
|
20240219,103600,16341580,13240,13240,13240,13240,0
|
|
20240219,103500,16341580,13240,13240,13240,13240,0
|
|
20240219,103400,16341580,13240,13240,13240,13240,20
|
|
20240219,103300,16076780,13240,13240,13240,13240,0
|
|
20240219,103200,16076780,13240,13240,13240,13240,2
|
|
20240219,103100,16050300,13240,13240,13240,13240,0
|
|
20240219,103000,16050300,13240,13240,13240,13240,0
|
|
20240219,102900,16050300,13240,13240,13240,13240,1
|
|
20240219,102800,16037060,13230,13230,13230,13230,1
|
|
20240219,102700,16023830,13230,13240,13240,13230,44
|
|
20240219,102600,15441280,13260,13260,13260,13260,0
|
|
20240219,102500,15441280,13260,13260,13260,13260,0
|
|
20240219,102400,15441280,13260,13260,13260,13260,1
|
|
20240219,102300,15428020,13240,13240,13240,13240,0
|
|
20240219,102200,15428020,13240,13240,13240,13240,0
|
|
20240219,102100,15428020,13240,13240,13240,13240,0
|
|
20240219,102000,15428020,13240,13240,13240,13240,0
|
|
20240219,101900,15428020,13240,13240,13240,13240,0
|
|
20240219,101800,15428020,13240,13240,13240,13240,0
|
|
20240219,101700,15428020,13240,13240,13240,13240,11
|
|
20240219,101600,15282380,13240,13240,13240,13240,1
|
|
20240219,101500,15269140,13240,13240,13240,13240,1
|
|
20240219,101400,15255900,13240,13260,13260,13240,42
|
|
20240219,101300,14699800,13260,13260,13260,13260,0
|
|
20240219,101200,14699800,13260,13260,13260,13260,0
|
|
20240219,101100,14699800,13260,13260,13260,13260,0
|
|
20240219,101000,14699800,13260,13260,13260,13260,0
|
|
20240219,100900,14699800,13260,13260,13260,13260,0
|
|
20240219,100800,14699800,13260,13260,13260,13260,0
|
|
20240219,100700,14699800,13260,13260,13260,13260,1
|
|
20240219,100600,14686540,13260,13260,13260,13260,0
|
|
20240219,100500,14686540,13260,13260,13260,13260,0
|
|
20240219,100400,14686540,13260,13260,13260,13260,0
|
|
20240219,100300,14686540,13260,13260,13260,13260,0
|
|
20240219,100200,14686540,13260,13260,13260,13260,1
|
|
20240219,100100,14673280,13260,13260,13260,13260,0
|
|
20240219,100000,14673280,13260,13260,13260,13260,1
|
|
20240219,095900,14660020,13250,13250,13250,13250,0
|
|
20240219,095800,14660020,13250,13250,13250,13250,0
|
|
20240219,095700,14660020,13250,13250,13250,13250,161
|
|
20240219,095600,12526770,13260,13260,13260,13260,21
|
|
20240219,095500,12248310,13270,13270,13270,13270,8
|
|
20240219,095400,12142150,13260,13260,13260,13260,0
|
|
20240219,095300,12142150,13260,13260,13260,13260,0
|
|
20240219,095200,12142150,13260,13260,13260,13260,0
|
|
20240219,095100,12142150,13260,13260,13260,13260,0
|
|
20240219,095000,12142150,13260,13260,13260,13260,3
|
|
20240219,094900,12102370,13260,13260,13260,13260,1
|
|
20240219,094800,12089110,13260,13270,13270,13260,30
|
|
20240219,094700,11691020,13270,13270,13270,13270,0
|
|
20240219,094600,11691020,13270,13270,13270,13270,0
|
|
20240219,094500,11691020,13270,13270,13270,13270,0
|
|
20240219,094400,11691020,13270,13270,13270,13270,0
|
|
20240219,094300,11691020,13270,13270,13270,13270,0
|
|
20240219,094200,11691020,13270,13270,13270,13270,2
|
|
20240219,094100,11664480,13270,13270,13270,13270,0
|
|
20240219,094000,11664480,13270,13270,13270,13270,2
|
|
20240219,093900,11637940,13270,13280,13280,13270,16
|
|
20240219,093800,11425520,13290,13300,13310,13290,22
|
|
20240219,093700,11133010,13310,13230,13340,13230,420
|
|
20240219,093600,5560720,13230,13230,13230,13230,11
|
|
20240219,093500,5415190,13230,13230,13240,13230,313
|
|
20240219,093400,1271200,13230,13230,13230,13230,1
|
|
20240219,093300,1257970,13220,13220,13220,13220,0
|
|
20240219,093200,1257970,13220,13220,13220,13220,2
|
|
20240219,093100,1231530,13230,13230,13230,13230,0
|
|
20240219,093000,1231530,13230,13230,13230,13230,1
|
|
20240219,092900,1218300,13230,13230,13230,13230,3
|
|
20240219,092800,1178610,13230,13230,13230,13230,0
|
|
20240219,092700,1178610,13230,13230,13230,13230,17
|
|
20240219,092600,953700,13230,13230,13230,13230,0
|
|
20240219,092500,953700,13230,13230,13230,13230,0
|
|
20240219,092400,953700,13230,13230,13230,13230,0
|
|
20240219,092300,953700,13230,13230,13230,13230,0
|
|
20240219,092200,953700,13230,13230,13230,13230,0
|
|
20240219,092100,953700,13230,13230,13230,13230,0
|
|
20240219,092000,953700,13230,13230,13230,13230,0
|
|
20240219,091900,953700,13230,13230,13230,13230,2
|
|
20240219,091800,927240,13250,13250,13250,13250,0
|
|
20240219,091700,927240,13250,13250,13250,13250,0
|
|
20240219,091600,927240,13250,13250,13250,13250,0
|
|
20240219,091500,927240,13250,13250,13250,13250,0
|
|
20240219,091400,927240,13250,13250,13250,13250,1
|
|
20240219,091300,913990,13250,13240,13250,13240,2
|
|
20240219,091200,887500,13240,13240,13240,13240,2
|
|
20240219,091100,861020,13230,13230,13230,13230,1
|
|
20240219,091000,847790,13240,13240,13240,13240,0
|
|
20240219,090900,847790,13240,13240,13240,13240,0
|
|
20240219,090800,847790,13240,13240,13240,13240,0
|
|
20240219,090700,847790,13240,13240,13240,13240,2
|
|
20240219,090600,821310,13250,13250,13250,13250,0
|
|
20240219,090500,821310,13250,13250,13250,13250,12
|
|
20240219,090400,662310,13240,13240,13240,13240,0
|
|
20240219,090300,662310,13240,13240,13240,13240,0
|
|
20240219,090200,662310,13240,13240,13240,13240,0
|
|
20240219,090100,662310,13240,13240,13240,13240,0
|
|
20240219,090000,662310,13240,13250,13250,13240,43
|