595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,185100,3083341300,17940,17940,17940,17940,0
|
|
20240219,185000,3083341300,17940,17940,17940,17940,0
|
|
20240219,184900,3083341300,17940,17940,17940,17940,0
|
|
20240219,184800,3083341300,17940,17940,17940,17940,0
|
|
20240219,184700,3083341300,17940,17940,17940,17940,0
|
|
20240219,184600,3083341300,17940,17940,17940,17940,0
|
|
20240219,184500,3083341300,17940,17940,17940,17940,0
|
|
20240219,184400,3083341300,17940,17940,17940,17940,0
|
|
20240219,184300,3083341300,17940,17940,17940,17940,0
|
|
20240219,184200,3083341300,17940,17940,17940,17940,0
|
|
20240219,184100,3083341300,17940,17940,17940,17940,0
|
|
20240219,184000,3083341300,17940,17940,17940,17940,0
|
|
20240219,183900,3083341300,17940,17940,17940,17940,0
|
|
20240219,183800,3083341300,17940,17940,17940,17940,0
|
|
20240219,183700,3083341300,17940,17940,17940,17940,0
|
|
20240219,183600,3083341300,17940,17940,17940,17940,0
|
|
20240219,183500,3083341300,17940,17940,17940,17940,0
|
|
20240219,183400,3083341300,17940,17940,17940,17940,0
|
|
20240219,183300,3083341300,17940,17940,17940,17940,0
|
|
20240219,183200,3083341300,17940,17940,17940,17940,0
|
|
20240219,183100,3083341300,17940,17940,17940,17940,0
|
|
20240219,183000,3083341300,17940,17940,17940,17940,0
|
|
20240219,182900,3083341300,17940,17940,17940,17940,0
|
|
20240219,182800,3083341300,17940,17940,17940,17940,0
|
|
20240219,182700,3083341300,17940,17940,17940,17940,0
|
|
20240219,182600,3083341300,17940,17940,17940,17940,0
|
|
20240219,182500,3083341300,17940,17940,17940,17940,0
|
|
20240219,182400,3083341300,17940,17940,17940,17940,0
|
|
20240219,182300,3083341300,17940,17940,17940,17940,0
|
|
20240219,182200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,182100,3083341300,17940,17940,17940,17940,0
|
|
20240219,182000,3083341300,17940,17940,17940,17940,0
|
|
20240219,181900,3083341300,17940,17940,17940,17940,0
|
|
20240219,181800,3083341300,17940,17940,17940,17940,0
|
|
20240219,181700,3083341300,17940,17940,17940,17940,0
|
|
20240219,181600,3083341300,17940,17940,17940,17940,0
|
|
20240219,181500,3083341300,17940,17940,17940,17940,0
|
|
20240219,181400,3083341300,17940,17940,17940,17940,0
|
|
20240219,181300,3083341300,17940,17940,17940,17940,0
|
|
20240219,181200,3083341300,17940,17940,17940,17940,0
|
|
20240219,181100,3083341300,17940,17940,17940,17940,0
|
|
20240219,181000,3083341300,17940,17940,17940,17940,0
|
|
20240219,180900,3083341300,17940,17940,17940,17940,0
|
|
20240219,180800,3083341300,17940,17940,17940,17940,0
|
|
20240219,180700,3083341300,17940,17940,17940,17940,0
|
|
20240219,180600,3083341300,17940,17940,17940,17940,0
|
|
20240219,180500,3083341300,17940,17940,17940,17940,0
|
|
20240219,180400,3083341300,17940,17940,17940,17940,0
|
|
20240219,180300,3083341300,17940,17940,17940,17940,0
|
|
20240219,180200,3083341300,17940,17940,17940,17940,0
|
|
20240219,180100,3083341300,17940,17940,17940,17940,0
|
|
20240219,180000,3083341300,17940,17940,17940,17940,0
|
|
20240219,175900,3083341300,17940,17940,17940,17940,0
|
|
20240219,175800,3083341300,17940,17940,17940,17940,0
|
|
20240219,175700,3083341300,17940,17940,17940,17940,0
|
|
20240219,175600,3083341300,17940,17940,17940,17940,0
|
|
20240219,175500,3083341300,17940,17940,17940,17940,0
|
|
20240219,175400,3083341300,17940,17940,17940,17940,0
|
|
20240219,175300,3083341300,17940,17940,17940,17940,0
|
|
20240219,175200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,175100,3083341300,17940,17940,17940,17940,0
|
|
20240219,175000,3083341300,17940,17940,17940,17940,0
|
|
20240219,174900,3083341300,17940,17940,17940,17940,0
|
|
20240219,174800,3083341300,17940,17940,17940,17940,0
|
|
20240219,174700,3083341300,17940,17940,17940,17940,0
|
|
20240219,174600,3083341300,17940,17940,17940,17940,0
|
|
20240219,174500,3083341300,17940,17940,17940,17940,0
|
|
20240219,174400,3083341300,17940,17940,17940,17940,0
|
|
20240219,174300,3083341300,17940,17940,17940,17940,0
|
|
20240219,174200,3083341300,17940,17940,17940,17940,0
|
|
20240219,174100,3083341300,17940,17940,17940,17940,0
|
|
20240219,174000,3083341300,17940,17940,17940,17940,0
|
|
20240219,173900,3083341300,17940,17940,17940,17940,0
|
|
20240219,173800,3083341300,17940,17940,17940,17940,0
|
|
20240219,173700,3083341300,17940,17940,17940,17940,0
|
|
20240219,173600,3083341300,17940,17940,17940,17940,0
|
|
20240219,173500,3083341300,17940,17940,17940,17940,0
|
|
20240219,173400,3083341300,17940,17940,17940,17940,0
|
|
20240219,173300,3083341300,17940,17940,17940,17940,0
|
|
20240219,173200,3083341300,17940,17940,17940,17940,0
|
|
20240219,173100,3083341300,17940,17940,17940,17940,0
|
|
20240219,173000,3083341300,17940,17940,17940,17940,0
|
|
20240219,172900,3083341300,17940,17940,17940,17940,0
|
|
20240219,172800,3083341300,17940,17940,17940,17940,0
|
|
20240219,172700,3083341300,17940,17940,17940,17940,0
|
|
20240219,172600,3083341300,17940,17940,17940,17940,0
|
|
20240219,172500,3083341300,17940,17940,17940,17940,0
|
|
20240219,172400,3083341300,17940,17940,17940,17940,0
|
|
20240219,172300,3083341300,17940,17940,17940,17940,0
|
|
20240219,172200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,172100,3083341300,17940,17940,17940,17940,0
|
|
20240219,172000,3083341300,17940,17940,17940,17940,0
|
|
20240219,171900,3083341300,17940,17940,17940,17940,0
|
|
20240219,171800,3083341300,17940,17940,17940,17940,0
|
|
20240219,171700,3083341300,17940,17940,17940,17940,0
|
|
20240219,171600,3083341300,17940,17940,17940,17940,0
|
|
20240219,171500,3083341300,17940,17940,17940,17940,0
|
|
20240219,171400,3083341300,17940,17940,17940,17940,0
|
|
20240219,171300,3083341300,17940,17940,17940,17940,0
|
|
20240219,171200,3083341300,17940,17940,17940,17940,0
|
|
20240219,171100,3083341300,17940,17940,17940,17940,0
|
|
20240219,171000,3083341300,17940,17940,17940,17940,0
|
|
20240219,170900,3083341300,17940,17940,17940,17940,0
|
|
20240219,170800,3083341300,17940,17940,17940,17940,0
|
|
20240219,170700,3083341300,17940,17940,17940,17940,0
|
|
20240219,170600,3083341300,17940,17940,17940,17940,0
|
|
20240219,170500,3083341300,17940,17940,17940,17940,0
|
|
20240219,170400,3083341300,17940,17940,17940,17940,0
|
|
20240219,170300,3083341300,17940,17940,17940,17940,0
|
|
20240219,170200,3083341300,17940,17940,17940,17940,0
|
|
20240219,170100,3083341300,17940,17940,17940,17940,0
|
|
20240219,170000,3083341300,17940,17940,17940,17940,0
|
|
20240219,165900,3083341300,17940,17940,17940,17940,0
|
|
20240219,165800,3083341300,17940,17940,17940,17940,0
|
|
20240219,165700,3083341300,17940,17940,17940,17940,0
|
|
20240219,165600,3083341300,17940,17940,17940,17940,0
|
|
20240219,165500,3083341300,17940,17940,17940,17940,0
|
|
20240219,165400,3083341300,17940,17940,17940,17940,0
|
|
20240219,165300,3083341300,17940,17940,17940,17940,0
|
|
20240219,165200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,165100,3083341300,17940,17940,17940,17940,0
|
|
20240219,165000,3083341300,17940,17940,17940,17940,0
|
|
20240219,164900,3083341300,17940,17940,17940,17940,0
|
|
20240219,164800,3083341300,17940,17940,17940,17940,0
|
|
20240219,164700,3083341300,17940,17940,17940,17940,0
|
|
20240219,164600,3083341300,17940,17940,17940,17940,0
|
|
20240219,164500,3083341300,17940,17940,17940,17940,0
|
|
20240219,164400,3083341300,17940,17940,17940,17940,0
|
|
20240219,164300,3083341300,17940,17940,17940,17940,0
|
|
20240219,164200,3083341300,17940,17940,17940,17940,0
|
|
20240219,164100,3083341300,17940,17940,17940,17940,0
|
|
20240219,164000,3083341300,17940,17940,17940,17940,0
|
|
20240219,163900,3083341300,17940,17940,17940,17940,0
|
|
20240219,163800,3083341300,17940,17940,17940,17940,0
|
|
20240219,163700,3083341300,17940,17940,17940,17940,0
|
|
20240219,163600,3083341300,17940,17940,17940,17940,0
|
|
20240219,163500,3083341300,17940,17940,17940,17940,0
|
|
20240219,163400,3083341300,17940,17940,17940,17940,0
|
|
20240219,163300,3083341300,17940,17940,17940,17940,0
|
|
20240219,163200,3083341300,17940,17940,17940,17940,0
|
|
20240219,163100,3083341300,17940,17940,17940,17940,0
|
|
20240219,163000,3083341300,17940,17940,17940,17940,0
|
|
20240219,162900,3083341300,17940,17940,17940,17940,0
|
|
20240219,162800,3083341300,17940,17940,17940,17940,0
|
|
20240219,162700,3083341300,17940,17940,17940,17940,0
|
|
20240219,162600,3083341300,17940,17940,17940,17940,0
|
|
20240219,162500,3083341300,17940,17940,17940,17940,0
|
|
20240219,162400,3083341300,17940,17940,17940,17940,0
|
|
20240219,162300,3083341300,17940,17940,17940,17940,0
|
|
20240219,162200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,162100,3083341300,17940,17940,17940,17940,0
|
|
20240219,162000,3083341300,17940,17940,17940,17940,0
|
|
20240219,161900,3083341300,17940,17940,17940,17940,0
|
|
20240219,161800,3083341300,17940,17940,17940,17940,0
|
|
20240219,161700,3083341300,17940,17940,17940,17940,0
|
|
20240219,161600,3083341300,17940,17940,17940,17940,0
|
|
20240219,161500,3083341300,17940,17940,17940,17940,0
|
|
20240219,161400,3083341300,17940,17940,17940,17940,0
|
|
20240219,161300,3083341300,17940,17940,17940,17940,0
|
|
20240219,161200,3083341300,17940,17940,17940,17940,0
|
|
20240219,161100,3083341300,17940,17940,17940,17940,0
|
|
20240219,161000,3083341300,17940,17940,17940,17940,0
|
|
20240219,160900,3083341300,17940,17940,17940,17940,0
|
|
20240219,160800,3083341300,17940,17940,17940,17940,0
|
|
20240219,160700,3083341300,17940,17940,17940,17940,0
|
|
20240219,160600,3083341300,17940,17940,17940,17940,0
|
|
20240219,160500,3083341300,17940,17940,17940,17940,0
|
|
20240219,160400,3083341300,17940,17940,17940,17940,0
|
|
20240219,160300,3083341300,17940,17940,17940,17940,0
|
|
20240219,160200,3083341300,17940,17940,17940,17940,0
|
|
20240219,160100,3083341300,17940,17940,17940,17940,0
|
|
20240219,160000,3083341300,17940,17940,17940,17940,0
|
|
20240219,155900,3083341300,17940,17940,17940,17940,0
|
|
20240219,155800,3083341300,17940,17940,17940,17940,0
|
|
20240219,155700,3083341300,17940,17940,17940,17940,0
|
|
20240219,155600,3083341300,17940,17940,17940,17940,0
|
|
20240219,155500,3083341300,17940,17940,17940,17940,0
|
|
20240219,155400,3083341300,17940,17940,17940,17940,0
|
|
20240219,155300,3083341300,17940,17940,17940,17940,0
|
|
20240219,155200,3083341300,17940,17940,17940,17940,1555
|
|
20240219,155100,3083341300,17940,17940,17940,17940,0
|
|
20240219,155000,3083341300,17940,17940,17940,17940,0
|
|
20240219,154900,3083341300,17940,17940,17940,17940,0
|
|
20240219,154800,3083341300,17940,17940,17940,17940,0
|
|
20240219,154700,3083341300,17940,17940,17940,17940,0
|
|
20240219,154600,3083341300,17940,17940,17940,17940,0
|
|
20240219,154500,3083341300,17940,17940,17940,17940,0
|
|
20240219,154400,3083341300,17940,17940,17940,17940,0
|
|
20240219,154300,3083341300,17940,17940,17940,17940,0
|
|
20240219,154200,3083341300,17940,17940,17940,17940,0
|
|
20240219,154100,3083341300,17940,17940,17940,17940,0
|
|
20240219,154000,3083341300,17940,17940,17940,17940,0
|
|
20240219,153900,3083341300,17940,17940,17940,17940,0
|
|
20240219,153800,3083341300,17940,17940,17940,17940,0
|
|
20240219,153700,3083341300,17940,17940,17940,17940,0
|
|
20240219,153600,3083341300,17940,17940,17940,17940,0
|
|
20240219,153500,3083341300,17940,17940,17940,17940,0
|
|
20240219,153400,3083341300,17940,17940,17940,17940,0
|
|
20240219,153300,3083341300,17940,17940,17940,17940,0
|
|
20240219,153200,3083341300,17940,17940,17940,17940,0
|
|
20240219,153100,3083341300,17940,17940,17940,17940,0
|
|
20240219,153000,3083341300,17940,17940,17940,17940,1555
|
|
20240219,152900,3055444600,17900,17900,17900,17900,0
|
|
20240219,152800,3055444600,17900,17900,17900,17900,0
|
|
20240219,152700,3055444600,17900,17900,17900,17900,0
|
|
20240219,152600,3055444600,17900,17900,17900,17900,0
|
|
20240219,152500,3055444600,17900,17900,17900,17900,0
|
|
20240219,152400,3055444600,17900,17900,17900,17900,0
|
|
20240219,152300,3055444600,17900,17900,17900,17900,0
|
|
20240219,152200,3055444600,17900,17900,17900,17900,0
|
|
20240219,152100,3055444600,17900,17900,17900,17900,0
|
|
20240219,152000,3055444600,17900,17900,17900,17900,0
|
|
20240219,151900,3055444600,17900,17900,17900,17880,1031
|
|
20240219,151800,3037006640,17900,17900,17900,17900,1
|
|
20240219,151700,3036988740,17900,17890,17900,17890,179
|
|
20240219,151600,3033784750,17890,17890,17890,17890,101
|
|
20240219,151500,3031977860,17900,17900,17900,17880,2014
|
|
20240219,151400,2995966150,17890,17890,17890,17890,23
|
|
20240219,151300,2995554680,17900,17900,17900,17900,2
|
|
20240219,151200,2995518880,17880,17890,17890,17880,100
|
|
20240219,151100,2993730660,17890,17890,17890,17890,100
|
|
20240219,151000,2991941660,17900,17890,17900,17890,2
|
|
20240219,150900,2991905870,17890,17890,17890,17890,120
|
|
20240219,150800,2989759070,17900,17890,17900,17880,212
|
|
20240219,150700,2985966580,17890,17890,17890,17890,35
|
|
20240219,150600,2985340430,17880,17880,17880,17880,200
|
|
20240219,150500,2981764430,17880,17890,17890,17880,113
|
|
20240219,150400,2979743770,17890,17890,17890,17890,223
|
|
20240219,150300,2975754300,17900,17900,17900,17900,10
|
|
20240219,150200,2975575300,17900,17900,17900,17900,30
|
|
20240219,150100,2975038300,17900,17900,17900,17900,2
|
|
20240219,150000,2975002500,17920,17920,17920,17920,30
|
|
20240219,145900,2974464900,17920,17920,17920,17920,7
|
|
20240219,145800,2974339460,17920,17920,17920,17920,0
|
|
20240219,145700,2974339460,17920,17920,17920,17920,0
|
|
20240219,145600,2974339460,17920,17920,17920,17920,2
|
|
20240219,145500,2974303620,17900,17900,17900,17900,0
|
|
20240219,145400,2974303620,17900,17900,17900,17900,6
|
|
20240219,145300,2974196220,17900,17900,17900,17900,101
|
|
20240219,145200,2972388320,17900,17900,17900,17900,143
|
|
20240219,145100,2969828620,17890,17890,17890,17890,21
|
|
20240219,145000,2969452930,17890,17890,17890,17890,50
|
|
20240219,144900,2968558430,17880,17890,17890,17880,379
|
|
20240219,144800,2961779750,17900,17890,17900,17890,200
|
|
20240219,144700,2958200750,17890,17890,17890,17890,41
|
|
20240219,144600,2957467260,17890,17900,17900,17890,22
|
|
20240219,144500,2957073660,17890,17900,17900,17890,141
|
|
20240219,144400,2954550660,17900,17900,17900,17900,62
|
|
20240219,144300,2953440860,17900,17900,17900,17900,5
|
|
20240219,144200,2953351360,17910,17910,17910,17910,0
|
|
20240219,144100,2953351360,17910,17910,17910,17910,0
|
|
20240219,144000,2953351360,17910,17910,17910,17910,167
|
|
20240219,143900,2950360390,17910,17910,17910,17910,2
|
|
20240219,143800,2950324570,17920,17920,17920,17920,10
|
|
20240219,143700,2950145370,17920,17920,17920,17920,0
|
|
20240219,143600,2950145370,17920,17920,17920,17920,0
|
|
20240219,143500,2950145370,17920,17920,17920,17920,0
|
|
20240219,143400,2950145370,17920,17920,17920,17920,100
|
|
20240219,143300,2948353370,17920,17920,17920,17920,15
|
|
20240219,143200,2948084570,17890,17890,17890,17890,100
|
|
20240219,143100,2946295570,17890,17900,17900,17890,82
|
|
20240219,143000,2944828430,17920,17920,17920,17920,50
|
|
20240219,142900,2943932430,17920,17900,17920,17900,31
|
|
20240219,142800,2943377250,17900,17900,17900,17900,5
|
|
20240219,142700,2943287750,17900,17900,17900,17900,27
|
|
20240219,142600,2942804450,17900,17900,17900,17900,94
|
|
20240219,142500,2941121850,17930,17930,17930,17930,0
|
|
20240219,142400,2941121850,17930,17930,17930,17930,20
|
|
20240219,142300,2940763250,17880,17880,17880,17880,13
|
|
20240219,142200,2940530810,17880,17880,17880,17880,0
|
|
20240219,142100,2940530810,17880,17880,17880,17880,0
|
|
20240219,142000,2940530810,17880,17880,17880,17880,1
|
|
20240219,141900,2940512930,17930,17930,17930,17930,1
|
|
20240219,141800,2940495000,17880,17880,17880,17880,0
|
|
20240219,141700,2940495000,17880,17890,17890,17880,548
|
|
20240219,141600,2930693880,17900,17900,17900,17900,50
|
|
20240219,141500,2929798880,17930,17930,17930,17930,1
|
|
20240219,141400,2929780950,17890,17890,17890,17890,201
|
|
20240219,141300,2926185060,17930,17930,17930,17930,0
|
|
20240219,141200,2926185060,17930,17930,17930,17930,0
|
|
20240219,141100,2926185060,17930,17930,17930,17930,0
|
|
20240219,141000,2926185060,17930,17930,17930,17930,1
|
|
20240219,140900,2926167130,17890,17890,17890,17890,50
|
|
20240219,140800,2925272630,17890,17890,17890,17890,50
|
|
20240219,140700,2924378130,17890,17890,17890,17890,82
|
|
20240219,140600,2922911150,17930,17910,17930,17900,74
|
|
20240219,140500,2921586260,17930,17930,17930,17930,20
|
|
20240219,140400,2921227660,17940,17940,17940,17940,0
|
|
20240219,140300,2921227660,17940,17940,17940,17940,0
|
|
20240219,140200,2921227660,17940,17940,17940,17940,1
|
|
20240219,140100,2921209720,17950,17950,17950,17950,0
|
|
20240219,140000,2921209720,17950,17950,17950,17950,0
|
|
20240219,135900,2921209720,17950,17950,17950,17950,0
|
|
20240219,135800,2921209720,17950,17950,17950,17950,0
|
|
20240219,135700,2921209720,17950,17950,17950,17950,101
|
|
20240219,135600,2919396770,17950,17950,17950,17950,100
|
|
20240219,135500,2917601770,17970,17970,17970,17970,0
|
|
20240219,135400,2917601770,17970,17970,17970,17970,0
|
|
20240219,135300,2917601770,17970,17910,17970,17910,122
|
|
20240219,135200,2915416680,17920,17970,17970,17920,153
|
|
20240219,135100,2912673670,17970,17920,17970,17920,103
|
|
20240219,135000,2910827810,17970,17940,17970,17940,32
|
|
20240219,134900,2910253670,17940,17940,17940,17940,0
|
|
20240219,134800,2910253670,17940,17940,17940,17940,600
|
|
20240219,134700,2899489670,17940,17940,17940,17940,0
|
|
20240219,134600,2899489670,17940,17940,17940,17940,0
|
|
20240219,134500,2899489670,17940,17940,17940,17940,0
|
|
20240219,134400,2899489670,17940,17940,17940,17940,0
|
|
20240219,134300,2899489670,17940,17940,17940,17940,5
|
|
20240219,134200,2899399970,17940,17940,17940,17940,2
|
|
20240219,134100,2899364090,17910,17910,17910,17910,39
|
|
20240219,134000,2898665600,17910,17910,17910,17910,2
|
|
20240219,133900,2898629780,17910,17910,17910,17910,10
|
|
20240219,133800,2898450680,17910,17910,17910,17910,16
|
|
20240219,133700,2898164120,17910,17910,17910,17910,0
|
|
20240219,133600,2898164120,17910,17910,17910,17910,0
|
|
20240219,133500,2898164120,17910,17910,17910,17910,62
|
|
20240219,133400,2897053700,17910,17910,17910,17910,2
|
|
20240219,133300,2897017880,17900,17900,17900,17900,67
|
|
20240219,133200,2895818580,17900,17900,17900,17900,24
|
|
20240219,133100,2895388980,17900,17910,17910,17900,2
|
|
20240219,133000,2895353170,17870,17900,17900,17870,596
|
|
20240219,132900,2884696500,17910,17910,17910,17910,1
|
|
20240219,132800,2884678590,17910,17910,17910,17910,1
|
|
20240219,132700,2884660680,17940,17940,17940,17940,0
|
|
20240219,132600,2884660680,17940,17940,17940,17940,10
|
|
20240219,132500,2884481280,17940,17940,17940,17940,1
|
|
20240219,132400,2884463340,17900,17930,17930,17900,3
|
|
20240219,132300,2884409580,17940,17940,17940,17940,40
|
|
20240219,132200,2883691980,17940,17940,17940,17940,40
|
|
20240219,132100,2882974380,17970,17970,17970,17970,0
|
|
20240219,132000,2882974380,17970,17970,17970,17970,0
|
|
20240219,131900,2882974380,17970,17930,17970,17930,2
|
|
20240219,131800,2882938480,17970,17960,17970,17960,124
|
|
20240219,131700,2880710250,17930,17930,17930,17930,0
|
|
20240219,131600,2880710250,17930,17940,17950,17930,92
|
|
20240219,131500,2879059070,17950,17950,17950,17950,1
|
|
20240219,131400,2879041120,17940,17940,17940,17940,167
|
|
20240219,131300,2876045140,17960,17960,17960,17960,0
|
|
20240219,131200,2876045140,17960,17960,17960,17960,16
|
|
20240219,131100,2875757780,17970,17970,17970,17970,114
|
|
20240219,131000,2873709200,17970,17890,17970,17870,124
|
|
20240219,130900,2871488770,17900,17910,17910,17900,34
|
|
20240219,130800,2870880040,17910,17900,17910,17900,11
|
|
20240219,130700,2870683130,17910,17900,17910,17900,50
|
|
20240219,130600,2869787860,17900,17900,17900,17900,1
|
|
20240219,130500,2869769960,17900,17890,17900,17890,4
|
|
20240219,130400,2869698380,17900,17900,17900,17900,0
|
|
20240219,130300,2869698380,17900,17900,17900,17900,0
|
|
20240219,130200,2869698380,17900,17900,17900,17900,0
|
|
20240219,130100,2869698380,17900,17880,17900,17870,199
|
|
20240219,130000,2866140780,17880,17880,17880,17880,0
|
|
20240219,125900,2866140780,17880,17870,17880,17870,226
|
|
20240219,125800,2862102060,17880,17870,17880,17870,5
|
|
20240219,125700,2862012700,17860,17860,17860,17860,0
|
|
20240219,125600,2862012700,17860,17870,17870,17860,61
|
|
20240219,125500,2860922990,17870,17870,17870,17870,209
|
|
20240219,125400,2857188160,17870,17870,17870,17870,46
|
|
20240219,125300,2856366140,17870,17870,17870,17870,1
|
|
20240219,125200,2856348270,17860,17860,17860,17860,149
|
|
20240219,125100,2853687130,17860,17860,17860,17860,29
|
|
20240219,125000,2853169190,17860,17880,17880,17860,103
|
|
20240219,124900,2851329400,17880,17870,17880,17860,610
|
|
20240219,124800,2840429130,17880,17880,17880,17880,0
|
|
20240219,124700,2840429130,17880,17890,17890,17880,73
|
|
20240219,124600,2839123330,17900,17880,17900,17880,11
|
|
20240219,124500,2838926490,17900,17900,17900,17900,0
|
|
20240219,124400,2838926490,17900,17900,17900,17900,9
|
|
20240219,124300,2838765390,17900,17900,17900,17900,46
|
|
20240219,124200,2837941990,17900,17900,17900,17900,0
|
|
20240219,124100,2837941990,17900,17900,17900,17900,0
|
|
20240219,124000,2837941990,17900,17900,17900,17900,1
|
|
20240219,123900,2837924090,17870,17900,17900,17870,112
|
|
20240219,123800,2835922590,17880,17910,17910,17880,61
|
|
20240219,123700,2834830240,17910,17910,17910,17910,0
|
|
20240219,123600,2834830240,17910,17910,17910,17910,106
|
|
20240219,123500,2832931780,17900,17900,17900,17900,4
|
|
20240219,123400,2832860180,17900,17900,17900,17900,0
|
|
20240219,123300,2832860180,17900,17880,17900,17870,284
|
|
20240219,123200,2827784320,17880,17890,17890,17880,710
|
|
20240219,123100,2815089380,17900,17900,17900,17900,0
|
|
20240219,123000,2815089380,17900,17900,17900,17900,10
|
|
20240219,122900,2814910380,17900,17900,17900,17900,1
|
|
20240219,122800,2814892480,17890,17890,17890,17890,39
|
|
20240219,122700,2814194770,17890,17890,17890,17890,85
|
|
20240219,122600,2812674120,17890,17890,17890,17890,76
|
|
20240219,122500,2811314480,17900,17900,17900,17900,1
|
|
20240219,122400,2811296580,17900,17910,17910,17900,213
|
|
20240219,122300,2807483570,17910,17910,17910,17910,40
|
|
20240219,122200,2806767170,17950,17940,17950,17940,4
|
|
20240219,122100,2806695380,17900,17900,17900,17900,0
|
|
20240219,122000,2806695380,17900,17940,17940,17900,142
|
|
20240219,121900,2804152950,17950,17950,17950,17950,29
|
|
20240219,121800,2803632400,17950,17950,17950,17950,0
|
|
20240219,121700,2803632400,17950,17920,17950,17920,6
|
|
20240219,121600,2803524850,17950,17950,17950,17950,0
|
|
20240219,121500,2803524850,17950,17950,17950,17950,0
|
|
20240219,121400,2803524850,17950,17950,17950,17950,12
|
|
20240219,121300,2803309450,17970,17970,17970,17970,0
|
|
20240219,121200,2803309450,17970,17970,17970,17970,46
|
|
20240219,121100,2802482830,17960,17950,17960,17940,35
|
|
20240219,121000,2801854680,17960,17960,17960,17960,1
|
|
20240219,120900,2801836720,17910,17970,17970,17910,12
|
|
20240219,120800,2801621150,17970,17970,17970,17970,1
|
|
20240219,120700,2801603180,17980,17980,17980,17980,0
|
|
20240219,120600,2801603180,17980,17980,17980,17980,0
|
|
20240219,120500,2801603180,17980,17980,17980,17980,0
|
|
20240219,120400,2801603180,17980,17980,17980,17980,0
|
|
20240219,120300,2801603180,17980,17980,17980,17980,1
|
|
20240219,120200,2801585200,17950,17890,17950,17890,502
|
|
20240219,120100,2792604300,17890,17890,17890,17890,6
|
|
20240219,120000,2792496960,17890,17890,17890,17880,89
|
|
20240219,115900,2790905530,17880,17880,17880,17880,114
|
|
20240219,115800,2788867210,17890,17890,17890,17890,28
|
|
20240219,115700,2788366290,17890,17890,17890,17890,0
|
|
20240219,115600,2788366290,17890,17900,17900,17890,175
|
|
20240219,115500,2785235260,17950,17950,17950,17900,328
|
|
20240219,115400,2779348910,17980,17980,17980,17980,0
|
|
20240219,115300,2779348910,17980,17980,17980,17980,0
|
|
20240219,115200,2779348910,17980,17980,17980,17980,56
|
|
20240219,115100,2778342030,17980,17980,17980,17980,0
|
|
20240219,115000,2778342030,17980,17950,17980,17950,59
|
|
20240219,114900,2777282950,17980,17980,17980,17980,0
|
|
20240219,114800,2777282950,17980,17950,17980,17950,57
|
|
20240219,114700,2776259770,17980,17980,17980,17980,55
|
|
20240219,114600,2775270870,17980,17980,17990,17950,144
|
|
20240219,114500,2772681770,17990,17990,17990,17990,1
|
|
20240219,114400,2772663780,17990,17910,17990,17890,176
|
|
20240219,114300,2769509050,17970,17970,17970,17970,1
|
|
20240219,114200,2769491080,17930,17930,17970,17930,30
|
|
20240219,114100,2768953140,17930,17930,17930,17930,0
|
|
20240219,114000,2768953140,17930,17930,17930,17930,1
|
|
20240219,113900,2768935210,17930,17930,17930,17930,5
|
|
20240219,113800,2768845560,17900,17880,17900,17880,654
|
|
20240219,113700,2757150990,17880,17880,17880,17880,1
|
|
20240219,113600,2757133110,17870,17870,17870,17870,101
|
|
20240219,113500,2755328240,17870,17870,17870,17870,0
|
|
20240219,113400,2755328240,17870,17870,17870,17870,115
|
|
20240219,113300,2753273190,17870,17870,17870,17870,60
|
|
20240219,113200,2752200990,17860,17870,17870,17860,26
|
|
20240219,113100,2751736580,17870,17870,17870,17870,214
|
|
20240219,113000,2747912400,17880,17870,17880,17870,81
|
|
20240219,112900,2746464180,17870,17880,17880,17870,33
|
|
20240219,112800,2745874450,17880,17880,17880,17880,7
|
|
20240219,112700,2745749290,17870,17870,17870,17870,242
|
|
20240219,112600,2741424750,17870,17860,17870,17860,241
|
|
20240219,112500,2737119290,17870,17870,17870,17860,22
|
|
20240219,112400,2736726160,17870,17870,17870,17870,72
|
|
20240219,112300,2735439520,17860,17860,17880,17860,146
|
|
20240219,112200,2732831690,17870,17870,17870,17870,186
|
|
20240219,112100,2729507870,17870,17870,17870,17870,0
|
|
20240219,112000,2729507870,17870,17870,17870,17870,103
|
|
20240219,111900,2727667260,17880,17870,17880,17870,27
|
|
20240219,111800,2727184570,17870,17870,17870,17870,425
|
|
20240219,111700,2719589820,17880,17880,17880,17880,1
|
|
20240219,111600,2719571940,17870,17870,17870,17870,100
|
|
20240219,111500,2717784940,17880,17880,17880,17880,79
|
|
20240219,111400,2716372420,17880,17880,17880,17880,28
|
|
20240219,111300,2715871780,17870,17870,17870,17870,11
|
|
20240219,111200,2715675210,17870,17870,17880,17870,70
|
|
20240219,111100,2714424300,17870,17870,17870,17870,1199
|
|
20240219,111000,2692998170,17870,17870,17880,17870,216
|
|
20240219,110900,2689137250,17870,17890,17890,17870,52
|
|
20240219,110800,2688207970,17890,17890,17890,17870,393
|
|
20240219,110700,2681182760,17890,17890,17890,17890,3
|
|
20240219,110600,2681129090,17890,17880,17890,17880,11
|
|
20240219,110500,2680932400,17890,17880,17890,17880,91
|
|
20240219,110400,2679304820,17870,17870,17870,17870,101
|
|
20240219,110300,2677499950,17870,17870,17890,17870,80
|
|
20240219,110200,2676070330,17890,17880,17890,17870,23
|
|
20240219,110100,2675658970,17870,17870,17880,17870,820
|
|
20240219,110000,2661000280,17870,17880,17880,17870,1183
|
|
20240219,105900,2639858540,17880,17880,17890,17880,118
|
|
20240219,105800,2637748690,17900,17900,17900,17900,1
|
|
20240219,105700,2637730790,17880,17900,17900,17880,136
|
|
20240219,105600,2635298810,17900,17890,17900,17890,283
|
|
20240219,105500,2630235920,17890,17890,17890,17890,10
|
|
20240219,105400,2630057020,17880,17880,17890,17880,256
|
|
20240219,105300,2625479120,17880,17900,17900,17880,249
|
|
20240219,105200,2621024050,17900,17920,17920,17900,659
|
|
20240219,105100,2609223510,17920,17920,17920,17920,69
|
|
20240219,105000,2607987030,17930,17930,17930,17930,1
|
|
20240219,104900,2607969100,17930,17950,17950,17930,495
|
|
20240219,104800,2599092990,17940,17940,17940,17940,0
|
|
20240219,104700,2599092990,17940,17950,17980,17940,199
|
|
20240219,104600,2595521880,17930,17930,17930,17930,5
|
|
20240219,104500,2595432230,17930,17950,17950,17930,301
|
|
20240219,104400,2590035280,17950,17950,17950,17950,30
|
|
20240219,104300,2589496780,17930,17930,17930,17930,2
|
|
20240219,104200,2589460920,17930,17940,17940,17930,601
|
|
20240219,104100,2578684490,17930,17930,17930,17930,8
|
|
20240219,104000,2578541050,17930,17930,17930,17930,10
|
|
20240219,103900,2578361750,17870,17870,17870,17870,0
|
|
20240219,103800,2578361750,17870,17870,17870,17870,105
|
|
20240219,103700,2576485400,17870,17910,17910,17870,983
|
|
20240219,103600,2558905690,17880,17880,17880,17880,274
|
|
20240219,103500,2554006570,17880,17900,17900,17880,352
|
|
20240219,103400,2547710460,17910,17900,17910,17900,101
|
|
20240219,103300,2545902230,17900,17910,17910,17900,839
|
|
20240219,103200,2530876250,17910,17910,17910,17910,15
|
|
20240219,103100,2530607600,17910,17940,17940,17910,290
|
|
20240219,103000,2525412530,17940,17940,17940,17940,104
|
|
20240219,102900,2523546770,17930,17940,17940,17930,14
|
|
20240219,102800,2523295720,17940,17940,17940,17940,127
|
|
20240219,102700,2521017340,17940,17910,17940,17910,227
|
|
20240219,102600,2516951740,17940,17940,17940,17940,16
|
|
20240219,102500,2516664700,17910,17950,17950,17910,434
|
|
20240219,102400,2508890880,17900,17950,17950,17900,123
|
|
20240219,102300,2506688180,17950,17950,17960,17950,42
|
|
20240219,102200,2505934180,17980,17960,17980,17880,767
|
|
20240219,102100,2492214360,17960,17880,17960,17870,158
|
|
20240219,102000,2489389850,17880,17890,17890,17870,649
|
|
20240219,101900,2477787270,17880,17890,17900,17880,366
|
|
20240219,101800,2471239630,17900,17930,17960,17900,1509
|
|
20240219,101700,2444220050,17930,17940,17940,17930,225
|
|
20240219,101600,2440185400,17930,17930,17930,17930,31
|
|
20240219,101500,2439629570,17930,17930,17940,17920,218
|
|
20240219,101400,2435721580,17920,17980,17980,17920,2766
|
|
20240219,101300,2386054330,17980,17980,17980,17980,370
|
|
20240219,101200,2379401730,17980,18000,18000,17980,709
|
|
20240219,101100,2366649160,18000,18010,18010,17990,842
|
|
20240219,101000,2351492980,18000,18000,18000,18000,138
|
|
20240219,100900,2349008980,18000,18010,18010,18000,6
|
|
20240219,100800,2348900970,18000,18000,18010,18000,210
|
|
20240219,100700,2345120870,18000,18010,18010,18000,948
|
|
20240219,100600,2328056370,18010,18010,18010,18010,275
|
|
20240219,100500,2323103620,18010,18020,18020,18010,71
|
|
20240219,100400,2321824610,18010,18010,18010,18010,0
|
|
20240219,100300,2321824610,18010,18010,18010,18010,31
|
|
20240219,100200,2321266300,18100,18100,18100,18100,3
|
|
20240219,100100,2321212000,18010,18080,18080,18000,1792
|
|
20240219,100000,2288930370,18080,18080,18080,18080,10
|
|
20240219,095900,2288749570,18020,18080,18080,18020,360
|
|
20240219,095800,2282260320,18090,18090,18090,18020,35
|
|
20240219,095700,2281627240,18090,18090,18100,18090,31
|
|
20240219,095600,2281066400,18090,18090,18090,18020,15
|
|
20240219,095500,2280795120,18090,18090,18090,18090,12
|
|
20240219,095400,2280578040,18090,18090,18090,18090,50
|
|
20240219,095300,2279673540,18090,18090,18090,18090,0
|
|
20240219,095200,2279673540,18090,18090,18090,18090,0
|
|
20240219,095100,2279673540,18090,18010,18090,18000,1180
|
|
20240219,095000,2258411300,18010,18020,18030,18010,1403
|
|
20240219,094900,2233135010,18020,18020,18020,18020,13
|
|
20240219,094800,2232900750,18020,18040,18080,18020,1379
|
|
20240219,094700,2208018980,18030,18050,18080,18030,641
|
|
20240219,094600,2196456050,18050,18050,18050,18050,6
|
|
20240219,094500,2196347750,18050,18060,18080,18050,826
|
|
20240219,094400,2181430040,18060,18030,18060,18030,314
|
|
20240219,094300,2175759620,18030,18030,18030,18030,231
|
|
20240219,094200,2171594690,18030,18020,18030,18020,234
|
|
20240219,094100,2167375880,18020,18090,18090,18020,108
|
|
20240219,094000,2165428720,18040,18040,18040,18020,1302
|
|
20240219,093900,2141955340,18040,18090,18090,18040,478
|
|
20240219,093800,2133330110,18090,18090,18090,18090,115
|
|
20240219,093700,2131249760,18090,18050,18090,18040,119
|
|
20240219,093600,2129102120,18050,18050,18090,18050,108
|
|
20240219,093500,2127152640,18050,18080,18100,18050,213
|
|
20240219,093400,2123302360,18100,18100,18100,18040,16
|
|
20240219,093300,2123013060,18040,18080,18080,18040,394
|
|
20240219,093200,2115902270,18070,18110,18180,18070,136
|
|
20240219,093100,2113441110,18090,18110,18210,18090,408
|
|
20240219,093000,2106054680,18230,18240,18240,18110,59
|
|
20240219,092900,2104985040,18240,18190,18250,18090,1217
|
|
20240219,092800,2082789060,18190,18110,18190,18020,591
|
|
20240219,092700,2072093470,18240,18100,18240,18100,604
|
|
20240219,092600,2061156000,18100,18070,18100,18010,78
|
|
20240219,092500,2059746330,18070,18000,18070,17990,810
|
|
20240219,092400,2045164240,18000,18000,18020,17990,601
|
|
20240219,092300,2034345420,18000,18070,18070,18000,780
|
|
20240219,092200,2020281870,18070,17990,18070,17990,1184
|
|
20240219,092100,1998939940,17990,18070,18070,17890,3969
|
|
20240219,092000,1927492820,18050,18090,18090,18050,1061
|
|
20240219,091900,1908323540,18080,18110,18110,18070,1591
|
|
20240219,091800,1879543040,18110,18120,18130,18100,607
|
|
20240219,091700,1868547900,18120,18150,18210,18120,1268
|
|
20240219,091600,1845555300,18150,18220,18230,18150,693
|
|
20240219,091500,1832946360,18210,18200,18210,18200,240
|
|
20240219,091400,1828578330,18200,18090,18250,18080,3180
|
|
20240219,091300,1770868770,18080,18110,18140,18060,2003
|
|
20240219,091200,1734615720,18140,18170,18170,18110,3379
|
|
20240219,091100,1673284460,18170,18210,18240,18120,1554
|
|
20240219,091000,1645014520,18210,18500,18500,18210,6382
|
|
20240219,090900,1527882360,18420,18480,18610,18410,2121
|
|
20240219,090800,1488717340,18420,18410,18670,18380,4711
|
|
20240219,090700,1401895700,18510,18460,18520,18170,3561
|
|
20240219,090600,1336529310,18540,18620,18670,18470,6856
|
|
20240219,090500,1209251050,18600,18920,18920,18600,10959
|
|
20240219,090400,1004181030,18920,18800,18950,18720,11770
|
|
20240219,090300,782063110,18880,18820,18900,18670,17032
|
|
20240219,090200,461417560,18820,18550,18820,18460,10966
|
|
20240219,090100,256508270,18460,18090,18570,18090,6107
|
|
20240219,090000,143750920,18330,18120,18370,18010,6518
|