649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194600,340135210,10660,10660,10660,10660,1103
|
|
20240219,194500,340135210,10660,10660,10660,10660,0
|
|
20240219,194400,340135210,10660,10660,10660,10660,0
|
|
20240219,194300,340135210,10660,10660,10660,10660,0
|
|
20240219,194200,340135210,10660,10660,10660,10660,0
|
|
20240219,194100,340135210,10660,10660,10660,10660,0
|
|
20240219,194000,340135210,10660,10660,10660,10660,0
|
|
20240219,193900,340135210,10660,10660,10660,10660,0
|
|
20240219,193800,340135210,10660,10660,10660,10660,0
|
|
20240219,193700,340135210,10660,10660,10660,10660,0
|
|
20240219,193600,340135210,10660,10660,10660,10660,0
|
|
20240219,193500,340135210,10660,10660,10660,10660,0
|
|
20240219,193400,340135210,10660,10660,10660,10660,0
|
|
20240219,193300,340135210,10660,10660,10660,10660,0
|
|
20240219,193200,340135210,10660,10660,10660,10660,0
|
|
20240219,193100,340135210,10660,10660,10660,10660,0
|
|
20240219,193000,340135210,10660,10660,10660,10660,0
|
|
20240219,192900,340135210,10660,10660,10660,10660,0
|
|
20240219,192800,340135210,10660,10660,10660,10660,0
|
|
20240219,192700,340135210,10660,10660,10660,10660,0
|
|
20240219,192600,340135210,10660,10660,10660,10660,0
|
|
20240219,192500,340135210,10660,10660,10660,10660,0
|
|
20240219,192400,340135210,10660,10660,10660,10660,0
|
|
20240219,192300,340135210,10660,10660,10660,10660,0
|
|
20240219,192200,340135210,10660,10660,10660,10660,0
|
|
20240219,192100,340135210,10660,10660,10660,10660,0
|
|
20240219,192000,340135210,10660,10660,10660,10660,0
|
|
20240219,191900,340135210,10660,10660,10660,10660,0
|
|
20240219,191800,340135210,10660,10660,10660,10660,0
|
|
20240219,191700,340135210,10660,10660,10660,10660,0
|
|
20240219,191600,340135210,10660,10660,10660,10660,1103
|
|
20240219,191500,340135210,10660,10660,10660,10660,0
|
|
20240219,191400,340135210,10660,10660,10660,10660,0
|
|
20240219,191300,340135210,10660,10660,10660,10660,0
|
|
20240219,191200,340135210,10660,10660,10660,10660,0
|
|
20240219,191100,340135210,10660,10660,10660,10660,0
|
|
20240219,191000,340135210,10660,10660,10660,10660,0
|
|
20240219,190900,340135210,10660,10660,10660,10660,0
|
|
20240219,190800,340135210,10660,10660,10660,10660,0
|
|
20240219,190700,340135210,10660,10660,10660,10660,0
|
|
20240219,190600,340135210,10660,10660,10660,10660,0
|
|
20240219,190500,340135210,10660,10660,10660,10660,0
|
|
20240219,190400,340135210,10660,10660,10660,10660,0
|
|
20240219,190300,340135210,10660,10660,10660,10660,0
|
|
20240219,190200,340135210,10660,10660,10660,10660,0
|
|
20240219,190100,340135210,10660,10660,10660,10660,0
|
|
20240219,190000,340135210,10660,10660,10660,10660,0
|
|
20240219,185900,340135210,10660,10660,10660,10660,0
|
|
20240219,185800,340135210,10660,10660,10660,10660,0
|
|
20240219,185700,340135210,10660,10660,10660,10660,0
|
|
20240219,185600,340135210,10660,10660,10660,10660,0
|
|
20240219,185500,340135210,10660,10660,10660,10660,0
|
|
20240219,185400,340135210,10660,10660,10660,10660,0
|
|
20240219,185300,340135210,10660,10660,10660,10660,0
|
|
20240219,185200,340135210,10660,10660,10660,10660,0
|
|
20240219,185100,340135210,10660,10660,10660,10660,0
|
|
20240219,185000,340135210,10660,10660,10660,10660,0
|
|
20240219,184900,340135210,10660,10660,10660,10660,0
|
|
20240219,184800,340135210,10660,10660,10660,10660,0
|
|
20240219,184700,340135210,10660,10660,10660,10660,0
|
|
20240219,184600,340135210,10660,10660,10660,10660,1103
|
|
20240219,184500,340135210,10660,10660,10660,10660,0
|
|
20240219,184400,340135210,10660,10660,10660,10660,0
|
|
20240219,184300,340135210,10660,10660,10660,10660,0
|
|
20240219,184200,340135210,10660,10660,10660,10660,0
|
|
20240219,184100,340135210,10660,10660,10660,10660,0
|
|
20240219,184000,340135210,10660,10660,10660,10660,0
|
|
20240219,183900,340135210,10660,10660,10660,10660,0
|
|
20240219,183800,340135210,10660,10660,10660,10660,0
|
|
20240219,183700,340135210,10660,10660,10660,10660,0
|
|
20240219,183600,340135210,10660,10660,10660,10660,0
|
|
20240219,183500,340135210,10660,10660,10660,10660,0
|
|
20240219,183400,340135210,10660,10660,10660,10660,0
|
|
20240219,183300,340135210,10660,10660,10660,10660,0
|
|
20240219,183200,340135210,10660,10660,10660,10660,0
|
|
20240219,183100,340135210,10660,10660,10660,10660,0
|
|
20240219,183000,340135210,10660,10660,10660,10660,0
|
|
20240219,182900,340135210,10660,10660,10660,10660,0
|
|
20240219,182800,340135210,10660,10660,10660,10660,0
|
|
20240219,182700,340135210,10660,10660,10660,10660,0
|
|
20240219,182600,340135210,10660,10660,10660,10660,0
|
|
20240219,182500,340135210,10660,10660,10660,10660,0
|
|
20240219,182400,340135210,10660,10660,10660,10660,0
|
|
20240219,182300,340135210,10660,10660,10660,10660,0
|
|
20240219,182200,340135210,10660,10660,10660,10660,0
|
|
20240219,182100,340135210,10660,10660,10660,10660,0
|
|
20240219,182000,340135210,10660,10660,10660,10660,0
|
|
20240219,181900,340135210,10660,10660,10660,10660,0
|
|
20240219,181800,340135210,10660,10660,10660,10660,0
|
|
20240219,181700,340135210,10660,10660,10660,10660,0
|
|
20240219,181600,340135210,10660,10660,10660,10660,1103
|
|
20240219,181500,340135210,10660,10660,10660,10660,0
|
|
20240219,181400,340135210,10660,10660,10660,10660,0
|
|
20240219,181300,340135210,10660,10660,10660,10660,0
|
|
20240219,181200,340135210,10660,10660,10660,10660,0
|
|
20240219,181100,340135210,10660,10660,10660,10660,0
|
|
20240219,181000,340135210,10660,10660,10660,10660,0
|
|
20240219,180900,340135210,10660,10660,10660,10660,0
|
|
20240219,180800,340135210,10660,10660,10660,10660,0
|
|
20240219,180700,340135210,10660,10660,10660,10660,0
|
|
20240219,180600,340135210,10660,10660,10660,10660,0
|
|
20240219,180500,340135210,10660,10660,10660,10660,0
|
|
20240219,180400,340135210,10660,10660,10660,10660,0
|
|
20240219,180300,340135210,10660,10660,10660,10660,0
|
|
20240219,180200,340135210,10660,10660,10660,10660,0
|
|
20240219,180100,340135210,10660,10660,10660,10660,0
|
|
20240219,180000,340135210,10660,10660,10660,10660,0
|
|
20240219,175900,340135210,10660,10660,10660,10660,0
|
|
20240219,175800,340135210,10660,10660,10660,10660,0
|
|
20240219,175700,340135210,10660,10660,10660,10660,0
|
|
20240219,175600,340135210,10660,10660,10660,10660,0
|
|
20240219,175500,340135210,10660,10660,10660,10660,0
|
|
20240219,175400,340135210,10660,10660,10660,10660,0
|
|
20240219,175300,340135210,10660,10660,10660,10660,0
|
|
20240219,175200,340135210,10660,10660,10660,10660,0
|
|
20240219,175100,340135210,10660,10660,10660,10660,0
|
|
20240219,175000,340135210,10660,10660,10660,10660,0
|
|
20240219,174900,340135210,10660,10660,10660,10660,0
|
|
20240219,174800,340135210,10660,10660,10660,10660,0
|
|
20240219,174700,340135210,10660,10660,10660,10660,0
|
|
20240219,174600,340135210,10660,10660,10660,10660,1103
|
|
20240219,174500,340135210,10660,10660,10660,10660,0
|
|
20240219,174400,340135210,10660,10660,10660,10660,0
|
|
20240219,174300,340135210,10660,10660,10660,10660,0
|
|
20240219,174200,340135210,10660,10660,10660,10660,0
|
|
20240219,174100,340135210,10660,10660,10660,10660,0
|
|
20240219,174000,340135210,10660,10660,10660,10660,0
|
|
20240219,173900,340135210,10660,10660,10660,10660,0
|
|
20240219,173800,340135210,10660,10660,10660,10660,0
|
|
20240219,173700,340135210,10660,10660,10660,10660,0
|
|
20240219,173600,340135210,10660,10660,10660,10660,0
|
|
20240219,173500,340135210,10660,10660,10660,10660,0
|
|
20240219,173400,340135210,10660,10660,10660,10660,0
|
|
20240219,173300,340135210,10660,10660,10660,10660,0
|
|
20240219,173200,340135210,10660,10660,10660,10660,0
|
|
20240219,173100,340135210,10660,10660,10660,10660,0
|
|
20240219,173000,340135210,10660,10660,10660,10660,0
|
|
20240219,172900,340135210,10660,10660,10660,10660,0
|
|
20240219,172800,340135210,10660,10660,10660,10660,0
|
|
20240219,172700,340135210,10660,10660,10660,10660,0
|
|
20240219,172600,340135210,10660,10660,10660,10660,0
|
|
20240219,172500,340135210,10660,10660,10660,10660,0
|
|
20240219,172400,340135210,10660,10660,10660,10660,0
|
|
20240219,172300,340135210,10660,10660,10660,10660,0
|
|
20240219,172200,340135210,10660,10660,10660,10660,0
|
|
20240219,172100,340135210,10660,10660,10660,10660,0
|
|
20240219,172000,340135210,10660,10660,10660,10660,0
|
|
20240219,171900,340135210,10660,10660,10660,10660,0
|
|
20240219,171800,340135210,10660,10660,10660,10660,0
|
|
20240219,171700,340135210,10660,10660,10660,10660,0
|
|
20240219,171600,340135210,10660,10660,10660,10660,1103
|
|
20240219,171500,340135210,10660,10660,10660,10660,0
|
|
20240219,171400,340135210,10660,10660,10660,10660,0
|
|
20240219,171300,340135210,10660,10660,10660,10660,0
|
|
20240219,171200,340135210,10660,10660,10660,10660,0
|
|
20240219,171100,340135210,10660,10660,10660,10660,0
|
|
20240219,171000,340135210,10660,10660,10660,10660,0
|
|
20240219,170900,340135210,10660,10660,10660,10660,0
|
|
20240219,170800,340135210,10660,10660,10660,10660,0
|
|
20240219,170700,340135210,10660,10660,10660,10660,0
|
|
20240219,170600,340135210,10660,10660,10660,10660,0
|
|
20240219,170500,340135210,10660,10660,10660,10660,0
|
|
20240219,170400,340135210,10660,10660,10660,10660,0
|
|
20240219,170300,340135210,10660,10660,10660,10660,0
|
|
20240219,170200,340135210,10660,10660,10660,10660,0
|
|
20240219,170100,340135210,10660,10660,10660,10660,0
|
|
20240219,170000,340135210,10660,10660,10660,10660,0
|
|
20240219,165900,340135210,10660,10660,10660,10660,0
|
|
20240219,165800,340135210,10660,10660,10660,10660,0
|
|
20240219,165700,340135210,10660,10660,10660,10660,0
|
|
20240219,165600,340135210,10660,10660,10660,10660,0
|
|
20240219,165500,340135210,10660,10660,10660,10660,0
|
|
20240219,165400,340135210,10660,10660,10660,10660,0
|
|
20240219,165300,340135210,10660,10660,10660,10660,0
|
|
20240219,165200,340135210,10660,10660,10660,10660,0
|
|
20240219,165100,340135210,10660,10660,10660,10660,0
|
|
20240219,165000,340135210,10660,10660,10660,10660,0
|
|
20240219,164900,340135210,10660,10660,10660,10660,0
|
|
20240219,164800,340135210,10660,10660,10660,10660,0
|
|
20240219,164700,340135210,10660,10660,10660,10660,0
|
|
20240219,164600,340135210,10660,10660,10660,10660,1103
|
|
20240219,164500,340135210,10660,10660,10660,10660,0
|
|
20240219,164400,340135210,10660,10660,10660,10660,0
|
|
20240219,164300,340135210,10660,10660,10660,10660,0
|
|
20240219,164200,340135210,10660,10660,10660,10660,0
|
|
20240219,164100,340135210,10660,10660,10660,10660,0
|
|
20240219,164000,340135210,10660,10660,10660,10660,0
|
|
20240219,163900,340135210,10660,10660,10660,10660,0
|
|
20240219,163800,340135210,10660,10660,10660,10660,0
|
|
20240219,163700,340135210,10660,10660,10660,10660,0
|
|
20240219,163600,340135210,10660,10660,10660,10660,0
|
|
20240219,163500,340135210,10660,10660,10660,10660,0
|
|
20240219,163400,340135210,10660,10660,10660,10660,0
|
|
20240219,163300,340135210,10660,10660,10660,10660,0
|
|
20240219,163200,340135210,10660,10660,10660,10660,0
|
|
20240219,163100,340135210,10660,10660,10660,10660,0
|
|
20240219,163000,340135210,10660,10660,10660,10660,0
|
|
20240219,162900,340135210,10660,10660,10660,10660,0
|
|
20240219,162800,340135210,10660,10660,10660,10660,0
|
|
20240219,162700,340135210,10660,10660,10660,10660,0
|
|
20240219,162600,340135210,10660,10660,10660,10660,0
|
|
20240219,162500,340135210,10660,10660,10660,10660,0
|
|
20240219,162400,340135210,10660,10660,10660,10660,0
|
|
20240219,162300,340135210,10660,10660,10660,10660,0
|
|
20240219,162200,340135210,10660,10660,10660,10660,0
|
|
20240219,162100,340135210,10660,10660,10660,10660,0
|
|
20240219,162000,340135210,10660,10660,10660,10660,0
|
|
20240219,161900,340135210,10660,10660,10660,10660,0
|
|
20240219,161800,340135210,10660,10660,10660,10660,0
|
|
20240219,161700,340135210,10660,10660,10660,10660,0
|
|
20240219,161600,340135210,10660,10660,10660,10660,1103
|
|
20240219,161500,340135210,10660,10660,10660,10660,0
|
|
20240219,161400,340135210,10660,10660,10660,10660,0
|
|
20240219,161300,340135210,10660,10660,10660,10660,0
|
|
20240219,161200,340135210,10660,10660,10660,10660,0
|
|
20240219,161100,340135210,10660,10660,10660,10660,0
|
|
20240219,161000,340135210,10660,10660,10660,10660,0
|
|
20240219,160900,340135210,10660,10660,10660,10660,0
|
|
20240219,160800,340135210,10660,10660,10660,10660,0
|
|
20240219,160700,340135210,10660,10660,10660,10660,0
|
|
20240219,160600,340135210,10660,10660,10660,10660,0
|
|
20240219,160500,340135210,10660,10660,10660,10660,0
|
|
20240219,160400,340135210,10660,10660,10660,10660,0
|
|
20240219,160300,340135210,10660,10660,10660,10660,0
|
|
20240219,160200,340135210,10660,10660,10660,10660,0
|
|
20240219,160100,340135210,10660,10660,10660,10660,0
|
|
20240219,160000,340135210,10660,10660,10660,10660,0
|
|
20240219,155900,340135210,10660,10660,10660,10660,0
|
|
20240219,155800,340135210,10660,10660,10660,10660,0
|
|
20240219,155700,340135210,10660,10660,10660,10660,0
|
|
20240219,155600,340135210,10660,10660,10660,10660,0
|
|
20240219,155500,340135210,10660,10660,10660,10660,0
|
|
20240219,155400,340135210,10660,10660,10660,10660,0
|
|
20240219,155300,340135210,10660,10660,10660,10660,0
|
|
20240219,155200,340135210,10660,10660,10660,10660,0
|
|
20240219,155100,340135210,10660,10660,10660,10660,0
|
|
20240219,155000,340135210,10660,10660,10660,10660,0
|
|
20240219,154900,340135210,10660,10660,10660,10660,0
|
|
20240219,154800,340135210,10660,10660,10660,10660,0
|
|
20240219,154700,340135210,10660,10660,10660,10660,0
|
|
20240219,154600,340135210,10660,10660,10660,10660,1103
|
|
20240219,154500,340135210,10660,10660,10660,10660,0
|
|
20240219,154400,340135210,10660,10660,10660,10660,0
|
|
20240219,154300,340135210,10660,10660,10660,10660,0
|
|
20240219,154200,340135210,10660,10660,10660,10660,0
|
|
20240219,154100,340135210,10660,10660,10660,10660,0
|
|
20240219,154000,340135210,10660,10660,10660,10660,0
|
|
20240219,153900,340135210,10660,10660,10660,10660,0
|
|
20240219,153800,340135210,10660,10660,10660,10660,0
|
|
20240219,153700,340135210,10660,10660,10660,10660,0
|
|
20240219,153600,340135210,10660,10660,10660,10660,0
|
|
20240219,153500,340135210,10660,10660,10660,10660,0
|
|
20240219,153400,340135210,10660,10660,10660,10660,0
|
|
20240219,153300,340135210,10660,10660,10660,10660,0
|
|
20240219,153200,340135210,10660,10660,10660,10660,0
|
|
20240219,153100,340135210,10660,10660,10660,10660,0
|
|
20240219,153000,340135210,10660,10660,10660,10660,1103
|
|
20240219,152900,328377230,10660,10660,10660,10660,0
|
|
20240219,152800,328377230,10660,10660,10660,10660,0
|
|
20240219,152700,328377230,10660,10660,10660,10660,0
|
|
20240219,152600,328377230,10660,10660,10660,10660,0
|
|
20240219,152500,328377230,10660,10660,10660,10660,0
|
|
20240219,152400,328377230,10660,10660,10660,10660,0
|
|
20240219,152300,328377230,10660,10660,10660,10660,0
|
|
20240219,152200,328377230,10660,10660,10660,10660,0
|
|
20240219,152100,328377230,10660,10660,10660,10660,0
|
|
20240219,152000,328377230,10660,10660,10660,10660,0
|
|
20240219,151900,328377230,10660,10660,10660,10660,74
|
|
20240219,151800,327588390,10630,10630,10630,10630,0
|
|
20240219,151700,327588390,10630,10660,10670,10630,310
|
|
20240219,151600,324290390,10660,10670,10670,10660,30
|
|
20240219,151500,323970300,10670,10670,10670,10670,0
|
|
20240219,151400,323970300,10670,10670,10670,10670,0
|
|
20240219,151300,323970300,10670,10670,10670,10670,0
|
|
20240219,151200,323970300,10670,10670,10670,10670,1
|
|
20240219,151100,323959630,10650,10650,10650,10650,20
|
|
20240219,151000,323746630,10660,10650,10660,10650,37
|
|
20240219,150900,323352480,10650,10650,10650,10650,100
|
|
20240219,150800,322287480,10650,10650,10650,10650,0
|
|
20240219,150700,322287480,10650,10660,10660,10610,5153
|
|
20240219,150600,267497900,10650,10650,10650,10650,0
|
|
20240219,150500,267497900,10650,10650,10650,10650,0
|
|
20240219,150400,267497900,10650,10670,10670,10650,8
|
|
20240219,150300,267412560,10650,10650,10650,10650,0
|
|
20240219,150200,267412560,10650,10650,10650,10650,500
|
|
20240219,150100,262087560,10650,10670,10670,10650,61
|
|
20240219,150000,261437890,10650,10650,10650,10650,0
|
|
20240219,145900,261437890,10650,10650,10650,10650,26
|
|
20240219,145800,261160990,10670,10670,10670,10670,0
|
|
20240219,145700,261160990,10670,10670,10670,10670,0
|
|
20240219,145600,261160990,10670,10660,10670,10660,223
|
|
20240219,145500,258783800,10660,10660,10660,10660,0
|
|
20240219,145400,258783800,10660,10670,10670,10660,268
|
|
20240219,145300,255926820,10670,10670,10670,10670,1
|
|
20240219,145200,255916150,10670,10670,10670,10670,0
|
|
20240219,145100,255916150,10670,10670,10670,10670,0
|
|
20240219,145000,255916150,10670,10670,10670,10670,0
|
|
20240219,144900,255916150,10670,10670,10670,10670,1
|
|
20240219,144800,255905480,10670,10670,10670,10670,0
|
|
20240219,144700,255905480,10670,10670,10670,10670,1
|
|
20240219,144600,255894810,10660,10660,10660,10660,0
|
|
20240219,144500,255894810,10660,10660,10660,10660,0
|
|
20240219,144400,255894810,10660,10660,10660,10660,0
|
|
20240219,144300,255894810,10660,10660,10660,10660,0
|
|
20240219,144200,255894810,10660,10660,10660,10660,0
|
|
20240219,144100,255894810,10660,10660,10660,10660,0
|
|
20240219,144000,255894810,10660,10660,10660,10660,0
|
|
20240219,143900,255894810,10660,10660,10660,10660,0
|
|
20240219,143800,255894810,10660,10660,10660,10660,16
|
|
20240219,143700,255724250,10660,10660,10660,10660,0
|
|
20240219,143600,255724250,10660,10660,10660,10660,0
|
|
20240219,143500,255724250,10660,10660,10660,10660,5
|
|
20240219,143400,255670950,10660,10660,10660,10660,0
|
|
20240219,143300,255670950,10660,10660,10660,10660,200
|
|
20240219,143200,253538950,10660,10660,10660,10660,206
|
|
20240219,143100,251342990,10670,10670,10670,10670,0
|
|
20240219,143000,251342990,10670,10670,10670,10670,0
|
|
20240219,142900,251342990,10670,10670,10670,10670,0
|
|
20240219,142800,251342990,10670,10670,10670,10670,9
|
|
20240219,142700,251246960,10670,10670,10670,10670,48
|
|
20240219,142600,250734800,10670,10670,10670,10670,1
|
|
20240219,142500,250724130,10670,10670,10670,10670,0
|
|
20240219,142400,250724130,10670,10670,10670,10670,0
|
|
20240219,142300,250724130,10670,10670,10670,10670,0
|
|
20240219,142200,250724130,10670,10670,10670,10670,0
|
|
20240219,142100,250724130,10670,10670,10670,10670,0
|
|
20240219,142000,250724130,10670,10670,10670,10670,0
|
|
20240219,141900,250724130,10670,10670,10670,10670,1
|
|
20240219,141800,250713460,10650,10650,10650,10650,0
|
|
20240219,141700,250713460,10650,10650,10650,10650,0
|
|
20240219,141600,250713460,10650,10650,10650,10650,0
|
|
20240219,141500,250713460,10650,10650,10650,10650,0
|
|
20240219,141400,250713460,10650,10660,10660,10650,1100
|
|
20240219,141300,238997250,10660,10660,10660,10660,0
|
|
20240219,141200,238997250,10660,10660,10660,10660,0
|
|
20240219,141100,238997250,10660,10660,10660,10660,0
|
|
20240219,141000,238997250,10660,10660,10660,10660,0
|
|
20240219,140900,238997250,10660,10660,10660,10660,0
|
|
20240219,140800,238997250,10660,10660,10660,10660,5
|
|
20240219,140700,238943950,10670,10670,10670,10670,0
|
|
20240219,140600,238943950,10670,10670,10670,10670,0
|
|
20240219,140500,238943950,10670,10670,10670,10670,3
|
|
20240219,140400,238911940,10660,10660,10660,10660,0
|
|
20240219,140300,238911940,10660,10660,10660,10660,3
|
|
20240219,140200,238879960,10670,10670,10670,10670,295
|
|
20240219,140100,235732310,10680,10680,10680,10680,0
|
|
20240219,140000,235732310,10680,10680,10680,10680,0
|
|
20240219,135900,235732310,10680,10680,10680,10680,30
|
|
20240219,135800,235411910,10680,10680,10680,10680,46
|
|
20240219,135700,234920630,10680,10680,10680,10680,1323
|
|
20240219,135600,220790990,10670,10670,10670,10670,490
|
|
20240219,135500,215562690,10670,10670,10670,10670,200
|
|
20240219,135400,213428690,10670,10670,10670,10670,0
|
|
20240219,135300,213428690,10670,10670,10670,10670,0
|
|
20240219,135200,213428690,10670,10670,10670,10670,49
|
|
20240219,135100,212905860,10660,10660,10660,10660,234
|
|
20240219,135000,210411420,10670,10670,10670,10670,0
|
|
20240219,134900,210411420,10670,10670,10670,10670,0
|
|
20240219,134800,210411420,10670,10670,10670,10670,0
|
|
20240219,134700,210411420,10670,10670,10670,10670,0
|
|
20240219,134600,210411420,10670,10670,10670,10670,0
|
|
20240219,134500,210411420,10670,10670,10670,10670,0
|
|
20240219,134400,210411420,10670,10670,10670,10670,0
|
|
20240219,134300,210411420,10670,10670,10670,10670,0
|
|
20240219,134200,210411420,10670,10670,10670,10670,0
|
|
20240219,134100,210411420,10670,10670,10670,10670,0
|
|
20240219,134000,210411420,10670,10670,10670,10670,0
|
|
20240219,133900,210411420,10670,10670,10670,10670,0
|
|
20240219,133800,210411420,10670,10670,10670,10670,0
|
|
20240219,133700,210411420,10670,10670,10670,10670,1
|
|
20240219,133600,210400750,10670,10670,10670,10670,60
|
|
20240219,133500,209760550,10670,10670,10670,10670,0
|
|
20240219,133400,209760550,10670,10660,10670,10660,435
|
|
20240219,133300,205121100,10660,10660,10660,10660,0
|
|
20240219,133200,205121100,10660,10660,10660,10660,0
|
|
20240219,133100,205121100,10660,10660,10660,10660,0
|
|
20240219,133000,205121100,10660,10660,10660,10660,0
|
|
20240219,132900,205121100,10660,10660,10660,10660,0
|
|
20240219,132800,205121100,10660,10660,10660,10660,0
|
|
20240219,132700,205121100,10660,10660,10660,10660,0
|
|
20240219,132600,205121100,10660,10660,10660,10660,0
|
|
20240219,132500,205121100,10660,10660,10660,10660,0
|
|
20240219,132400,205121100,10660,10660,10660,10660,0
|
|
20240219,132300,205121100,10660,10660,10660,10660,0
|
|
20240219,132200,205121100,10660,10660,10660,10660,10
|
|
20240219,132100,205014500,10660,10660,10660,10660,1
|
|
20240219,132000,205003840,10670,10670,10670,10670,0
|
|
20240219,131900,205003840,10670,10670,10670,10670,0
|
|
20240219,131800,205003840,10670,10670,10670,10670,865
|
|
20240219,131700,195774290,10670,10670,10670,10670,1
|
|
20240219,131600,195763620,10670,10670,10670,10670,0
|
|
20240219,131500,195763620,10670,10670,10670,10670,45
|
|
20240219,131400,195283470,10680,10680,10680,10680,0
|
|
20240219,131300,195283470,10680,10680,10680,10680,0
|
|
20240219,131200,195283470,10680,10680,10680,10680,0
|
|
20240219,131100,195283470,10680,10680,10680,10680,0
|
|
20240219,131000,195283470,10680,10680,10680,10680,0
|
|
20240219,130900,195283470,10680,10680,10680,10680,0
|
|
20240219,130800,195283470,10680,10680,10680,10680,0
|
|
20240219,130700,195283470,10680,10680,10680,10680,0
|
|
20240219,130600,195283470,10680,10680,10680,10680,0
|
|
20240219,130500,195283470,10680,10680,10680,10680,102
|
|
20240219,130400,194194110,10680,10680,10680,10680,0
|
|
20240219,130300,194194110,10680,10680,10680,10680,0
|
|
20240219,130200,194194110,10680,10680,10680,10680,0
|
|
20240219,130100,194194110,10680,10680,10680,10680,0
|
|
20240219,130000,194194110,10680,10680,10680,10680,44
|
|
20240219,125900,193724190,10680,10680,10680,10680,3
|
|
20240219,125800,193692150,10680,10680,10680,10680,0
|
|
20240219,125700,193692150,10680,10680,10680,10680,11
|
|
20240219,125600,193574670,10680,10680,10680,10680,0
|
|
20240219,125500,193574670,10680,10680,10680,10680,0
|
|
20240219,125400,193574670,10680,10680,10680,10680,0
|
|
20240219,125300,193574670,10680,10680,10680,10680,0
|
|
20240219,125200,193574670,10680,10680,10680,10680,5
|
|
20240219,125100,193521270,10680,10680,10680,10680,0
|
|
20240219,125000,193521270,10680,10680,10680,10680,0
|
|
20240219,124900,193521270,10680,10680,10680,10680,0
|
|
20240219,124800,193521270,10680,10680,10680,10680,0
|
|
20240219,124700,193521270,10680,10680,10680,10680,0
|
|
20240219,124600,193521270,10680,10680,10680,10680,2
|
|
20240219,124500,193499910,10680,10680,10680,10680,0
|
|
20240219,124400,193499910,10680,10680,10680,10680,0
|
|
20240219,124300,193499910,10680,10680,10680,10680,0
|
|
20240219,124200,193499910,10680,10680,10680,10680,0
|
|
20240219,124100,193499910,10680,10680,10680,10680,38
|
|
20240219,124000,193094070,10670,10670,10670,10670,0
|
|
20240219,123900,193094070,10670,10670,10670,10670,0
|
|
20240219,123800,193094070,10670,10670,10670,10670,0
|
|
20240219,123700,193094070,10670,10670,10670,10670,0
|
|
20240219,123600,193094070,10670,10670,10670,10670,0
|
|
20240219,123500,193094070,10670,10670,10670,10670,0
|
|
20240219,123400,193094070,10670,10680,10680,10670,100
|
|
20240219,123300,192026830,10680,10680,10680,10680,0
|
|
20240219,123200,192026830,10680,10680,10680,10680,0
|
|
20240219,123100,192026830,10680,10690,10690,10680,100
|
|
20240219,123000,190958400,10690,10690,10690,10690,164
|
|
20240219,122900,189205240,10690,10690,10690,10690,78
|
|
20240219,122800,188371420,10690,10690,10690,10690,266
|
|
20240219,122700,185527880,10680,10680,10680,10680,0
|
|
20240219,122600,185527880,10680,10680,10680,10680,0
|
|
20240219,122500,185527880,10680,10680,10680,10680,500
|
|
20240219,122400,180187880,10690,10690,10690,10680,247
|
|
20240219,122300,177548970,10680,10680,10680,10680,983
|
|
20240219,122200,167050530,10680,10680,10680,10680,0
|
|
20240219,122100,167050530,10680,10680,10680,10680,0
|
|
20240219,122000,167050530,10680,10680,10680,10680,10
|
|
20240219,121900,166943730,10680,10680,10680,10680,2
|
|
20240219,121800,166922370,10670,10670,10670,10670,0
|
|
20240219,121700,166922370,10670,10670,10670,10670,1392
|
|
20240219,121600,152069730,10670,10670,10670,10670,0
|
|
20240219,121500,152069730,10670,10670,10670,10670,0
|
|
20240219,121400,152069730,10670,10670,10670,10670,0
|
|
20240219,121300,152069730,10670,10670,10670,10670,2
|
|
20240219,121200,152048390,10670,10670,10670,10670,0
|
|
20240219,121100,152048390,10670,10670,10670,10670,0
|
|
20240219,121000,152048390,10670,10670,10670,10670,0
|
|
20240219,120900,152048390,10670,10670,10670,10670,0
|
|
20240219,120800,152048390,10670,10670,10670,10670,100
|
|
20240219,120700,150981390,10670,10670,10670,10670,0
|
|
20240219,120600,150981390,10670,10670,10670,10670,0
|
|
20240219,120500,150981390,10670,10670,10670,10670,0
|
|
20240219,120400,150981390,10670,10670,10670,10670,4
|
|
20240219,120300,150938710,10660,10660,10660,10660,0
|
|
20240219,120200,150938710,10660,10660,10660,10660,100
|
|
20240219,120100,149872710,10670,10670,10670,10670,0
|
|
20240219,120000,149872710,10670,10670,10670,10670,0
|
|
20240219,115900,149872710,10670,10670,10670,10670,0
|
|
20240219,115800,149872710,10670,10670,10670,10670,0
|
|
20240219,115700,149872710,10670,10670,10670,10670,0
|
|
20240219,115600,149872710,10670,10670,10670,10670,1
|
|
20240219,115500,149862040,10670,10670,10670,10670,0
|
|
20240219,115400,149862040,10670,10670,10670,10670,45
|
|
20240219,115300,149381890,10670,10670,10670,10670,0
|
|
20240219,115200,149381890,10670,10670,10670,10670,21
|
|
20240219,115100,149157820,10680,10680,10680,10680,0
|
|
20240219,115000,149157820,10680,10680,10680,10680,0
|
|
20240219,114900,149157820,10680,10680,10680,10680,0
|
|
20240219,114800,149157820,10680,10680,10680,10680,0
|
|
20240219,114700,149157820,10680,10680,10680,10680,0
|
|
20240219,114600,149157820,10680,10680,10680,10680,0
|
|
20240219,114500,149157820,10680,10680,10680,10680,0
|
|
20240219,114400,149157820,10680,10680,10680,10680,0
|
|
20240219,114300,149157820,10680,10680,10680,10680,122
|
|
20240219,114200,147854860,10680,10680,10680,10680,55
|
|
20240219,114100,147267460,10680,10680,10680,10680,45
|
|
20240219,114000,146786860,10660,10650,10660,10650,21
|
|
20240219,113900,146563010,10660,10660,10660,10660,29
|
|
20240219,113800,146253870,10680,10680,10680,10680,0
|
|
20240219,113700,146253870,10680,10680,10680,10680,0
|
|
20240219,113600,146253870,10680,10680,10680,10680,0
|
|
20240219,113500,146253870,10680,10680,10680,10680,0
|
|
20240219,113400,146253870,10680,10660,10680,10650,400
|
|
20240219,113300,141989590,10670,10670,10670,10670,202
|
|
20240219,113200,139834250,10670,10670,10670,10670,103
|
|
20240219,113100,138735240,10670,10670,10670,10670,3
|
|
20240219,113000,138703230,10670,10670,10670,10670,0
|
|
20240219,112900,138703230,10670,10670,10670,10670,145
|
|
20240219,112800,137156080,10670,10670,10670,10670,8
|
|
20240219,112700,137070720,10670,10670,10670,10670,3
|
|
20240219,112600,137038710,10670,10670,10670,10670,0
|
|
20240219,112500,137038710,10670,10670,10670,10670,4
|
|
20240219,112400,136996030,10670,10670,10670,10660,9
|
|
20240219,112300,136900020,10670,10670,10670,10670,10
|
|
20240219,112200,136793320,10660,10660,10660,10660,0
|
|
20240219,112100,136793320,10660,10660,10660,10660,0
|
|
20240219,112000,136793320,10660,10660,10660,10660,0
|
|
20240219,111900,136793320,10660,10660,10660,10660,0
|
|
20240219,111800,136793320,10660,10660,10660,10660,0
|
|
20240219,111700,136793320,10660,10660,10660,10660,0
|
|
20240219,111600,136793320,10660,10660,10660,10660,0
|
|
20240219,111500,136793320,10660,10660,10660,10660,1477
|
|
20240219,111400,121048500,10670,10670,10670,10670,0
|
|
20240219,111300,121048500,10670,10670,10670,10670,0
|
|
20240219,111200,121048500,10670,10670,10670,10670,77
|
|
20240219,111100,120226910,10680,10680,10680,10680,0
|
|
20240219,111000,120226910,10680,10680,10680,10680,0
|
|
20240219,110900,120226910,10680,10680,10680,10680,0
|
|
20240219,110800,120226910,10680,10680,10680,10680,0
|
|
20240219,110700,120226910,10680,10690,10690,10680,25
|
|
20240219,110600,119959890,10690,10690,10690,10690,0
|
|
20240219,110500,119959890,10690,10690,10690,10690,0
|
|
20240219,110400,119959890,10690,10680,10690,10680,200
|
|
20240219,110300,117823300,10680,10680,10680,10680,0
|
|
20240219,110200,117823300,10680,10680,10680,10680,0
|
|
20240219,110100,117823300,10680,10680,10680,10680,59
|
|
20240219,110000,117193180,10680,10680,10680,10680,0
|
|
20240219,105900,117193180,10680,10680,10680,10680,0
|
|
20240219,105800,117193180,10680,10680,10680,10680,0
|
|
20240219,105700,117193180,10680,10690,10690,10680,20
|
|
20240219,105600,116979480,10690,10690,10690,10690,6
|
|
20240219,105500,116915340,10690,10690,10690,10690,0
|
|
20240219,105400,116915340,10690,10690,10690,10690,0
|
|
20240219,105300,116915340,10690,10690,10690,10690,12
|
|
20240219,105200,116787060,10690,10690,10690,10690,0
|
|
20240219,105100,116787060,10690,10690,10690,10690,75
|
|
20240219,105000,115985310,10690,10680,10690,10680,452
|
|
20240219,104900,111153440,10670,10670,10670,10670,0
|
|
20240219,104800,111153440,10670,10670,10670,10670,0
|
|
20240219,104700,111153440,10670,10670,10670,10670,13
|
|
20240219,104600,111014730,10690,10690,10690,10690,0
|
|
20240219,104500,111014730,10690,10690,10690,10690,0
|
|
20240219,104400,111014730,10690,10690,10690,10690,0
|
|
20240219,104300,111014730,10690,10690,10690,10690,0
|
|
20240219,104200,111014730,10690,10690,10690,10690,0
|
|
20240219,104100,111014730,10690,10690,10690,10690,0
|
|
20240219,104000,111014730,10690,10690,10690,10690,1
|
|
20240219,103900,111004040,10680,10680,10680,10650,123
|
|
20240219,103800,109693030,10680,10690,10690,10680,20
|
|
20240219,103700,109479420,10690,10690,10690,10690,0
|
|
20240219,103600,109479420,10690,10700,10700,10690,525
|
|
20240219,103500,103862070,10700,10700,10700,10700,2
|
|
20240219,103400,103840670,10700,10700,10700,10700,1
|
|
20240219,103300,103829970,10700,10700,10700,10700,0
|
|
20240219,103200,103829970,10700,10700,10700,10700,0
|
|
20240219,103100,103829970,10700,10700,10700,10700,2
|
|
20240219,103000,103808570,10700,10670,10700,10670,2116
|
|
20240219,102900,81223520,10670,10670,10670,10670,10
|
|
20240219,102800,81116820,10670,10670,10670,10670,180
|
|
20240219,102700,79196220,10670,10670,10670,10670,264
|
|
20240219,102600,76379340,10660,10660,10660,10660,20
|
|
20240219,102500,76166140,10670,10670,10670,10670,0
|
|
20240219,102400,76166140,10670,10670,10670,10670,2
|
|
20240219,102300,76144800,10670,10670,10670,10670,10
|
|
20240219,102200,76038100,10660,10660,10660,10660,82
|
|
20240219,102100,75163980,10660,10660,10660,10660,18
|
|
20240219,102000,74972100,10670,10670,10670,10670,0
|
|
20240219,101900,74972100,10670,10670,10670,10670,10
|
|
20240219,101800,74865400,10670,10670,10670,10670,2
|
|
20240219,101700,74844060,10670,10670,10670,10670,0
|
|
20240219,101600,74844060,10670,10670,10670,10670,110
|
|
20240219,101500,73670360,10670,10670,10670,10670,2
|
|
20240219,101400,73649020,10660,10660,10660,10660,0
|
|
20240219,101300,73649020,10660,10660,10660,10660,85
|
|
20240219,101200,72742920,10660,10660,10660,10660,12
|
|
20240219,101100,72615000,10660,10660,10660,10660,50
|
|
20240219,101000,72082000,10660,10660,10660,10660,0
|
|
20240219,100900,72082000,10660,10660,10660,10660,36
|
|
20240219,100800,71698240,10660,10660,10660,10660,20
|
|
20240219,100700,71485040,10660,10670,10670,10660,52
|
|
20240219,100600,70930700,10670,10670,10670,10670,10
|
|
20240219,100500,70824000,10670,10670,10670,10670,2
|
|
20240219,100400,70802660,10670,10670,10670,10670,47
|
|
20240219,100300,70301170,10670,10670,10670,10670,0
|
|
20240219,100200,70301170,10670,10680,10680,10670,112
|
|
20240219,100100,69106010,10680,10680,10680,10680,0
|
|
20240219,100000,69106010,10680,10680,10680,10680,10
|
|
20240219,095900,68999210,10680,10680,10680,10680,2
|
|
20240219,095800,68977850,10680,10680,10680,10680,14
|
|
20240219,095700,68828330,10690,10680,10700,10680,16
|
|
20240219,095600,68657350,10700,10680,10700,10680,54
|
|
20240219,095500,68080520,10670,10670,10670,10670,305
|
|
20240219,095400,64826170,10670,10670,10670,10670,159
|
|
20240219,095300,63129640,10670,10670,10670,10670,0
|
|
20240219,095200,63129640,10670,10670,10670,10670,0
|
|
20240219,095100,63129640,10670,10670,10670,10670,33
|
|
20240219,095000,62777530,10670,10670,10670,10670,0
|
|
20240219,094900,62777530,10670,10670,10670,10670,9
|
|
20240219,094800,62681500,10670,10670,10670,10670,0
|
|
20240219,094700,62681500,10670,10670,10670,10670,11
|
|
20240219,094600,62564130,10660,10660,10660,10660,1
|
|
20240219,094500,62553470,10660,10670,10670,10660,55
|
|
20240219,094400,61966630,10670,10670,10670,10670,7
|
|
20240219,094300,61891940,10670,10670,10670,10670,1
|
|
20240219,094200,61881270,10670,10670,10670,10670,3
|
|
20240219,094100,61849260,10670,10660,10670,10660,10
|
|
20240219,094000,61742640,10660,10660,10660,10660,40
|
|
20240219,093900,61316240,10650,10660,10660,10650,108
|
|
20240219,093800,60165040,10660,10660,10660,10660,0
|
|
20240219,093700,60165040,10660,10660,10660,10660,9
|
|
20240219,093600,60069100,10660,10660,10660,10660,0
|
|
20240219,093500,60069100,10660,10660,10660,10660,0
|
|
20240219,093400,60069100,10660,10660,10660,10660,6
|
|
20240219,093300,60005140,10660,10660,10660,10660,2
|
|
20240219,093200,59983820,10670,10650,10670,10650,285
|
|
20240219,093100,56946970,10650,10650,10650,10650,0
|
|
20240219,093000,56946970,10650,10650,10650,10650,1
|
|
20240219,092900,56936320,10650,10670,10670,10650,47
|
|
20240219,092800,56434850,10660,10660,10660,10660,6
|
|
20240219,092700,56370890,10660,10660,10660,10660,2
|
|
20240219,092600,56349570,10660,10680,10680,10660,2
|
|
20240219,092500,56328230,10650,10650,10650,10650,57
|
|
20240219,092400,55721180,10650,10650,10650,10650,20
|
|
20240219,092300,55508180,10660,10650,10660,10650,31
|
|
20240219,092200,55178020,10670,10670,10670,10670,0
|
|
20240219,092100,55178020,10670,10670,10670,10670,0
|
|
20240219,092000,55178020,10670,10650,10670,10650,320
|
|
20240219,091900,51769880,10650,10650,10650,10650,109
|
|
20240219,091800,50609030,10680,10680,10680,10680,93
|
|
20240219,091700,49615790,10690,10690,10690,10680,891
|
|
20240219,091600,40098030,10690,10690,10690,10680,236
|
|
20240219,091500,37575500,10700,10690,10700,10690,166
|
|
20240219,091400,35799880,10690,10690,10690,10690,92
|
|
20240219,091300,34816400,10690,10690,10690,10690,143
|
|
20240219,091200,33287730,10690,10710,10710,10690,247
|
|
20240219,091100,30643660,10700,10690,10700,10690,1497
|
|
20240219,091000,14638220,10680,10670,10680,10630,413
|
|
20240219,090900,10231120,10660,10660,10660,10660,0
|
|
20240219,090800,10231120,10660,10670,10670,10660,6
|
|
20240219,090700,10167120,10670,10670,10670,10670,1
|
|
20240219,090600,10156450,10670,10670,10670,10670,52
|
|
20240219,090500,9601610,10670,10670,10670,10670,200
|
|
20240219,090400,7467610,10670,10680,10680,10670,4
|
|
20240219,090300,7424900,10670,10670,10670,10670,106
|
|
20240219,090200,6293880,10690,10680,10690,10680,213
|
|
20240219,090100,4018480,10630,10670,10670,10630,344
|
|
20240219,090000,352000,10630,10670,10670,10630,33
|