629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,192500,2177600850,15590,15590,15590,15590,0
|
|
20240219,192400,2177600850,15590,15590,15590,15590,0
|
|
20240219,192300,2177600850,15590,15590,15590,15590,0
|
|
20240219,192200,2177600850,15590,15590,15590,15590,0
|
|
20240219,192100,2177600850,15590,15590,15590,15590,0
|
|
20240219,192000,2177600850,15590,15590,15590,15590,0
|
|
20240219,191900,2177600850,15590,15590,15590,15590,0
|
|
20240219,191800,2177600850,15590,15590,15590,15590,0
|
|
20240219,191700,2177600850,15590,15590,15590,15590,0
|
|
20240219,191600,2177600850,15590,15590,15590,15590,0
|
|
20240219,191500,2177600850,15590,15590,15590,15590,0
|
|
20240219,191400,2177600850,15590,15590,15590,15590,0
|
|
20240219,191300,2177600850,15590,15590,15590,15590,0
|
|
20240219,191200,2177600850,15590,15590,15590,15590,0
|
|
20240219,191100,2177600850,15590,15590,15590,15590,0
|
|
20240219,191000,2177600850,15590,15590,15590,15590,0
|
|
20240219,190900,2177600850,15590,15590,15590,15590,0
|
|
20240219,190800,2177600850,15590,15590,15590,15590,0
|
|
20240219,190700,2177600850,15590,15590,15590,15590,0
|
|
20240219,190600,2177600850,15590,15590,15590,15590,0
|
|
20240219,190500,2177600850,15590,15590,15590,15590,0
|
|
20240219,190400,2177600850,15590,15590,15590,15590,0
|
|
20240219,190300,2177600850,15590,15590,15590,15590,0
|
|
20240219,190200,2177600850,15590,15590,15590,15590,0
|
|
20240219,190100,2177600850,15590,15590,15590,15590,0
|
|
20240219,190000,2177600850,15590,15590,15590,15590,0
|
|
20240219,185900,2177600850,15590,15590,15590,15590,0
|
|
20240219,185800,2177600850,15590,15590,15590,15590,0
|
|
20240219,185700,2177600850,15590,15590,15590,15590,0
|
|
20240219,185600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,185500,2177600850,15590,15590,15590,15590,0
|
|
20240219,185400,2177600850,15590,15590,15590,15590,0
|
|
20240219,185300,2177600850,15590,15590,15590,15590,0
|
|
20240219,185200,2177600850,15590,15590,15590,15590,0
|
|
20240219,185100,2177600850,15590,15590,15590,15590,0
|
|
20240219,185000,2177600850,15590,15590,15590,15590,0
|
|
20240219,184900,2177600850,15590,15590,15590,15590,0
|
|
20240219,184800,2177600850,15590,15590,15590,15590,0
|
|
20240219,184700,2177600850,15590,15590,15590,15590,0
|
|
20240219,184600,2177600850,15590,15590,15590,15590,0
|
|
20240219,184500,2177600850,15590,15590,15590,15590,0
|
|
20240219,184400,2177600850,15590,15590,15590,15590,0
|
|
20240219,184300,2177600850,15590,15590,15590,15590,0
|
|
20240219,184200,2177600850,15590,15590,15590,15590,0
|
|
20240219,184100,2177600850,15590,15590,15590,15590,0
|
|
20240219,184000,2177600850,15590,15590,15590,15590,0
|
|
20240219,183900,2177600850,15590,15590,15590,15590,0
|
|
20240219,183800,2177600850,15590,15590,15590,15590,0
|
|
20240219,183700,2177600850,15590,15590,15590,15590,0
|
|
20240219,183600,2177600850,15590,15590,15590,15590,0
|
|
20240219,183500,2177600850,15590,15590,15590,15590,0
|
|
20240219,183400,2177600850,15590,15590,15590,15590,0
|
|
20240219,183300,2177600850,15590,15590,15590,15590,0
|
|
20240219,183200,2177600850,15590,15590,15590,15590,0
|
|
20240219,183100,2177600850,15590,15590,15590,15590,0
|
|
20240219,183000,2177600850,15590,15590,15590,15590,0
|
|
20240219,182900,2177600850,15590,15590,15590,15590,0
|
|
20240219,182800,2177600850,15590,15590,15590,15590,0
|
|
20240219,182700,2177600850,15590,15590,15590,15590,0
|
|
20240219,182600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,182500,2177600850,15590,15590,15590,15590,0
|
|
20240219,182400,2177600850,15590,15590,15590,15590,0
|
|
20240219,182300,2177600850,15590,15590,15590,15590,0
|
|
20240219,182200,2177600850,15590,15590,15590,15590,0
|
|
20240219,182100,2177600850,15590,15590,15590,15590,0
|
|
20240219,182000,2177600850,15590,15590,15590,15590,0
|
|
20240219,181900,2177600850,15590,15590,15590,15590,0
|
|
20240219,181800,2177600850,15590,15590,15590,15590,0
|
|
20240219,181700,2177600850,15590,15590,15590,15590,0
|
|
20240219,181600,2177600850,15590,15590,15590,15590,0
|
|
20240219,181500,2177600850,15590,15590,15590,15590,0
|
|
20240219,181400,2177600850,15590,15590,15590,15590,0
|
|
20240219,181300,2177600850,15590,15590,15590,15590,0
|
|
20240219,181200,2177600850,15590,15590,15590,15590,0
|
|
20240219,181100,2177600850,15590,15590,15590,15590,0
|
|
20240219,181000,2177600850,15590,15590,15590,15590,0
|
|
20240219,180900,2177600850,15590,15590,15590,15590,0
|
|
20240219,180800,2177600850,15590,15590,15590,15590,0
|
|
20240219,180700,2177600850,15590,15590,15590,15590,0
|
|
20240219,180600,2177600850,15590,15590,15590,15590,0
|
|
20240219,180500,2177600850,15590,15590,15590,15590,0
|
|
20240219,180400,2177600850,15590,15590,15590,15590,0
|
|
20240219,180300,2177600850,15590,15590,15590,15590,0
|
|
20240219,180200,2177600850,15590,15590,15590,15590,0
|
|
20240219,180100,2177600850,15590,15590,15590,15590,0
|
|
20240219,180000,2177600850,15590,15590,15590,15590,0
|
|
20240219,175900,2177600850,15590,15590,15590,15590,0
|
|
20240219,175800,2177600850,15590,15590,15590,15590,0
|
|
20240219,175700,2177600850,15590,15590,15590,15590,0
|
|
20240219,175600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,175500,2177600850,15590,15590,15590,15590,0
|
|
20240219,175400,2177600850,15590,15590,15590,15590,0
|
|
20240219,175300,2177600850,15590,15590,15590,15590,0
|
|
20240219,175200,2177600850,15590,15590,15590,15590,0
|
|
20240219,175100,2177600850,15590,15590,15590,15590,0
|
|
20240219,175000,2177600850,15590,15590,15590,15590,0
|
|
20240219,174900,2177600850,15590,15590,15590,15590,0
|
|
20240219,174800,2177600850,15590,15590,15590,15590,0
|
|
20240219,174700,2177600850,15590,15590,15590,15590,0
|
|
20240219,174600,2177600850,15590,15590,15590,15590,0
|
|
20240219,174500,2177600850,15590,15590,15590,15590,0
|
|
20240219,174400,2177600850,15590,15590,15590,15590,0
|
|
20240219,174300,2177600850,15590,15590,15590,15590,0
|
|
20240219,174200,2177600850,15590,15590,15590,15590,0
|
|
20240219,174100,2177600850,15590,15590,15590,15590,0
|
|
20240219,174000,2177600850,15590,15590,15590,15590,0
|
|
20240219,173900,2177600850,15590,15590,15590,15590,0
|
|
20240219,173800,2177600850,15590,15590,15590,15590,0
|
|
20240219,173700,2177600850,15590,15590,15590,15590,0
|
|
20240219,173600,2177600850,15590,15590,15590,15590,0
|
|
20240219,173500,2177600850,15590,15590,15590,15590,0
|
|
20240219,173400,2177600850,15590,15590,15590,15590,0
|
|
20240219,173300,2177600850,15590,15590,15590,15590,0
|
|
20240219,173200,2177600850,15590,15590,15590,15590,0
|
|
20240219,173100,2177600850,15590,15590,15590,15590,0
|
|
20240219,173000,2177600850,15590,15590,15590,15590,0
|
|
20240219,172900,2177600850,15590,15590,15590,15590,0
|
|
20240219,172800,2177600850,15590,15590,15590,15590,0
|
|
20240219,172700,2177600850,15590,15590,15590,15590,0
|
|
20240219,172600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,172500,2177600850,15590,15590,15590,15590,0
|
|
20240219,172400,2177600850,15590,15590,15590,15590,0
|
|
20240219,172300,2177600850,15590,15590,15590,15590,0
|
|
20240219,172200,2177600850,15590,15590,15590,15590,0
|
|
20240219,172100,2177600850,15590,15590,15590,15590,0
|
|
20240219,172000,2177600850,15590,15590,15590,15590,0
|
|
20240219,171900,2177600850,15590,15590,15590,15590,0
|
|
20240219,171800,2177600850,15590,15590,15590,15590,0
|
|
20240219,171700,2177600850,15590,15590,15590,15590,0
|
|
20240219,171600,2177600850,15590,15590,15590,15590,0
|
|
20240219,171500,2177600850,15590,15590,15590,15590,0
|
|
20240219,171400,2177600850,15590,15590,15590,15590,0
|
|
20240219,171300,2177600850,15590,15590,15590,15590,0
|
|
20240219,171200,2177600850,15590,15590,15590,15590,0
|
|
20240219,171100,2177600850,15590,15590,15590,15590,0
|
|
20240219,171000,2177600850,15590,15590,15590,15590,0
|
|
20240219,170900,2177600850,15590,15590,15590,15590,0
|
|
20240219,170800,2177600850,15590,15590,15590,15590,0
|
|
20240219,170700,2177600850,15590,15590,15590,15590,0
|
|
20240219,170600,2177600850,15590,15590,15590,15590,0
|
|
20240219,170500,2177600850,15590,15590,15590,15590,0
|
|
20240219,170400,2177600850,15590,15590,15590,15590,0
|
|
20240219,170300,2177600850,15590,15590,15590,15590,0
|
|
20240219,170200,2177600850,15590,15590,15590,15590,0
|
|
20240219,170100,2177600850,15590,15590,15590,15590,0
|
|
20240219,170000,2177600850,15590,15590,15590,15590,0
|
|
20240219,165900,2177600850,15590,15590,15590,15590,0
|
|
20240219,165800,2177600850,15590,15590,15590,15590,0
|
|
20240219,165700,2177600850,15590,15590,15590,15590,0
|
|
20240219,165600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,165500,2177600850,15590,15590,15590,15590,0
|
|
20240219,165400,2177600850,15590,15590,15590,15590,0
|
|
20240219,165300,2177600850,15590,15590,15590,15590,0
|
|
20240219,165200,2177600850,15590,15590,15590,15590,0
|
|
20240219,165100,2177600850,15590,15590,15590,15590,0
|
|
20240219,165000,2177600850,15590,15590,15590,15590,0
|
|
20240219,164900,2177600850,15590,15590,15590,15590,0
|
|
20240219,164800,2177600850,15590,15590,15590,15590,0
|
|
20240219,164700,2177600850,15590,15590,15590,15590,0
|
|
20240219,164600,2177600850,15590,15590,15590,15590,0
|
|
20240219,164500,2177600850,15590,15590,15590,15590,0
|
|
20240219,164400,2177600850,15590,15590,15590,15590,0
|
|
20240219,164300,2177600850,15590,15590,15590,15590,0
|
|
20240219,164200,2177600850,15590,15590,15590,15590,0
|
|
20240219,164100,2177600850,15590,15590,15590,15590,0
|
|
20240219,164000,2177600850,15590,15590,15590,15590,0
|
|
20240219,163900,2177600850,15590,15590,15590,15590,0
|
|
20240219,163800,2177600850,15590,15590,15590,15590,0
|
|
20240219,163700,2177600850,15590,15590,15590,15590,0
|
|
20240219,163600,2177600850,15590,15590,15590,15590,0
|
|
20240219,163500,2177600850,15590,15590,15590,15590,0
|
|
20240219,163400,2177600850,15590,15590,15590,15590,0
|
|
20240219,163300,2177600850,15590,15590,15590,15590,0
|
|
20240219,163200,2177600850,15590,15590,15590,15590,0
|
|
20240219,163100,2177600850,15590,15590,15590,15590,0
|
|
20240219,163000,2177600850,15590,15590,15590,15590,0
|
|
20240219,162900,2177600850,15590,15590,15590,15590,0
|
|
20240219,162800,2177600850,15590,15590,15590,15590,0
|
|
20240219,162700,2177600850,15590,15590,15590,15590,0
|
|
20240219,162600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,162500,2177600850,15590,15590,15590,15590,0
|
|
20240219,162400,2177600850,15590,15590,15590,15590,0
|
|
20240219,162300,2177600850,15590,15590,15590,15590,0
|
|
20240219,162200,2177600850,15590,15590,15590,15590,0
|
|
20240219,162100,2177600850,15590,15590,15590,15590,0
|
|
20240219,162000,2177600850,15590,15590,15590,15590,0
|
|
20240219,161900,2177600850,15590,15590,15590,15590,0
|
|
20240219,161800,2177600850,15590,15590,15590,15590,0
|
|
20240219,161700,2177600850,15590,15590,15590,15590,0
|
|
20240219,161600,2177600850,15590,15590,15590,15590,0
|
|
20240219,161500,2177600850,15590,15590,15590,15590,0
|
|
20240219,161400,2177600850,15590,15590,15590,15590,0
|
|
20240219,161300,2177600850,15590,15590,15590,15590,0
|
|
20240219,161200,2177600850,15590,15590,15590,15590,0
|
|
20240219,161100,2177600850,15590,15590,15590,15590,0
|
|
20240219,161000,2177600850,15590,15590,15590,15590,0
|
|
20240219,160900,2177600850,15590,15590,15590,15590,0
|
|
20240219,160800,2177600850,15590,15590,15590,15590,0
|
|
20240219,160700,2177600850,15590,15590,15590,15590,0
|
|
20240219,160600,2177600850,15590,15590,15590,15590,0
|
|
20240219,160500,2177600850,15590,15590,15590,15590,0
|
|
20240219,160400,2177600850,15590,15590,15590,15590,0
|
|
20240219,160300,2177600850,15590,15590,15590,15590,0
|
|
20240219,160200,2177600850,15590,15590,15590,15590,0
|
|
20240219,160100,2177600850,15590,15590,15590,15590,0
|
|
20240219,160000,2177600850,15590,15590,15590,15590,0
|
|
20240219,155900,2177600850,15590,15590,15590,15590,0
|
|
20240219,155800,2177600850,15590,15590,15590,15590,0
|
|
20240219,155700,2177600850,15590,15590,15590,15590,0
|
|
20240219,155600,2177600850,15590,15590,15590,15590,1888
|
|
20240219,155500,2177600850,15590,15590,15590,15590,0
|
|
20240219,155400,2177600850,15590,15590,15590,15590,0
|
|
20240219,155300,2177600850,15590,15590,15590,15590,0
|
|
20240219,155200,2177600850,15590,15590,15590,15590,0
|
|
20240219,155100,2177600850,15590,15590,15590,15590,0
|
|
20240219,155000,2177600850,15590,15590,15590,15590,0
|
|
20240219,154900,2177600850,15590,15590,15590,15590,0
|
|
20240219,154800,2177600850,15590,15590,15590,15590,0
|
|
20240219,154700,2177600850,15590,15590,15590,15590,0
|
|
20240219,154600,2177600850,15590,15590,15590,15590,0
|
|
20240219,154500,2177600850,15590,15590,15590,15590,0
|
|
20240219,154400,2177600850,15590,15590,15590,15590,0
|
|
20240219,154300,2177600850,15590,15590,15590,15590,0
|
|
20240219,154200,2177600850,15590,15590,15590,15590,0
|
|
20240219,154100,2177600850,15590,15590,15590,15590,0
|
|
20240219,154000,2177600850,15590,15590,15590,15590,0
|
|
20240219,153900,2177600850,15590,15590,15590,15590,0
|
|
20240219,153800,2177600850,15590,15590,15590,15590,0
|
|
20240219,153700,2177600850,15590,15590,15590,15590,0
|
|
20240219,153600,2177600850,15590,15590,15590,15590,0
|
|
20240219,153500,2177600850,15590,15590,15590,15590,0
|
|
20240219,153400,2177600850,15590,15590,15590,15590,0
|
|
20240219,153300,2177600850,15590,15590,15590,15590,0
|
|
20240219,153200,2177600850,15590,15590,15590,15590,0
|
|
20240219,153100,2177600850,15590,15590,15590,15590,0
|
|
20240219,153000,2177600850,15590,15590,15590,15590,1888
|
|
20240219,152900,2148166930,15640,15640,15640,15640,0
|
|
20240219,152800,2148166930,15640,15640,15640,15640,0
|
|
20240219,152700,2148166930,15640,15640,15640,15640,0
|
|
20240219,152600,2148166930,15640,15640,15640,15640,0
|
|
20240219,152500,2148166930,15640,15640,15640,15640,0
|
|
20240219,152400,2148166930,15640,15640,15640,15640,0
|
|
20240219,152300,2148166930,15640,15640,15640,15640,0
|
|
20240219,152200,2148166930,15640,15640,15640,15640,0
|
|
20240219,152100,2148166930,15640,15640,15640,15640,0
|
|
20240219,152000,2148166930,15640,15640,15640,15640,0
|
|
20240219,151900,2148166930,15640,15600,15640,15590,46
|
|
20240219,151800,2147449200,15620,15600,15620,15600,120
|
|
20240219,151700,2145577080,15580,15580,15580,15580,43
|
|
20240219,151600,2144907140,15640,15630,15650,15580,86
|
|
20240219,151500,2143561560,15630,15670,15680,15580,289
|
|
20240219,151400,2139044010,15640,15640,15700,15640,183
|
|
20240219,151300,2136178520,15640,15640,15700,15640,4713
|
|
20240219,151200,2062221040,15640,15640,15640,15640,377
|
|
20240219,151100,2056324760,15650,15640,15650,15630,167
|
|
20240219,151000,2053711370,15640,15560,15640,15560,321
|
|
20240219,150900,2048695760,15600,15620,15620,15600,747
|
|
20240219,150800,2037034600,15620,15610,15620,15610,290
|
|
20240219,150700,2032504990,15610,15570,15620,15570,139
|
|
20240219,150600,2030336410,15570,15560,15570,15560,25
|
|
20240219,150500,2029947230,15560,15610,15610,15560,346
|
|
20240219,150400,2024547400,15610,15540,15610,15540,8
|
|
20240219,150300,2024423010,15550,15590,15590,15550,2780
|
|
20240219,150200,1981144930,15610,15590,15610,15550,388
|
|
20240219,150100,1975093610,15580,15560,15580,15560,37
|
|
20240219,150000,1974517350,15550,15550,15550,15530,254
|
|
20240219,145900,1970568280,15530,15530,15530,15530,0
|
|
20240219,145800,1970568280,15530,15530,15530,15530,14
|
|
20240219,145700,1970350860,15520,15520,15520,15520,207
|
|
20240219,145600,1967138220,15520,15520,15520,15520,11
|
|
20240219,145500,1966967500,15520,15520,15520,15520,21
|
|
20240219,145400,1966641580,15530,15530,15530,15530,282
|
|
20240219,145300,1962262120,15530,15540,15540,15530,42
|
|
20240219,145200,1961609660,15530,15530,15550,15530,106
|
|
20240219,145100,1959963310,15540,15520,15540,15520,102
|
|
20240219,145000,1958379010,15530,15510,15530,15510,156
|
|
20240219,144900,1955958870,15510,15510,15510,15510,80
|
|
20240219,144800,1954718070,15520,15520,15520,15520,10
|
|
20240219,144700,1954562870,15510,15520,15520,15510,48
|
|
20240219,144600,1953818200,15520,15510,15520,15510,164
|
|
20240219,144500,1951274460,15510,15520,15520,15510,97
|
|
20240219,144400,1949769490,15510,15500,15510,15500,100
|
|
20240219,144300,1948219330,15500,15510,15510,15500,206
|
|
20240219,144200,1945024330,15510,15520,15520,15510,233
|
|
20240219,144100,1941410020,15520,15510,15520,15500,231
|
|
20240219,144000,1937827880,15500,15500,15500,15500,0
|
|
20240219,143900,1937827880,15500,15510,15510,15500,191
|
|
20240219,143800,1934866380,15500,15500,15500,15500,387
|
|
20240219,143700,1928867880,15500,15510,15510,15500,132
|
|
20240219,143600,1926821380,15500,15500,15500,15500,89
|
|
20240219,143500,1925441880,15500,15500,15500,15500,84
|
|
20240219,143400,1924139880,15510,15500,15510,15500,307
|
|
20240219,143300,1919378380,15500,15510,15510,15500,726
|
|
20240219,143200,1908124000,15510,15500,15510,15500,153
|
|
20240219,143100,1905751880,15500,15500,15500,15500,74
|
|
20240219,143000,1904604880,15510,15510,15510,15500,253
|
|
20240219,142900,1900680910,15520,15510,15520,15510,500
|
|
20240219,142800,1892923910,15500,15510,15510,15500,121
|
|
20240219,142700,1891048110,15500,15510,15510,15500,104
|
|
20240219,142600,1889436090,15500,15510,15520,15500,306
|
|
20240219,142500,1884687710,15500,15500,15500,15500,38
|
|
20240219,142400,1884098710,15510,15520,15520,15510,421
|
|
20240219,142300,1877568700,15510,15530,15530,15510,347
|
|
20240219,142200,1872186710,15520,15510,15520,15510,148
|
|
20240219,142100,1869890590,15510,15510,15510,15510,114
|
|
20240219,142000,1868122450,15510,15510,15510,15510,62
|
|
20240219,141900,1867160830,15520,15520,15520,15510,92
|
|
20240219,141800,1865733890,15510,15510,15510,15510,459
|
|
20240219,141700,1858614800,15520,15520,15520,15510,37
|
|
20240219,141600,1858040630,15510,15510,15510,15510,134
|
|
20240219,141500,1855962290,15510,15510,15510,15510,9
|
|
20240219,141400,1855822700,15520,15530,15530,15520,129
|
|
20240219,141300,1853820550,15520,15510,15530,15510,179
|
|
20240219,141200,1851043480,15500,15490,15500,15490,140
|
|
20240219,141100,1848873550,15490,15490,15490,15490,22
|
|
20240219,141000,1848532770,15480,15500,15500,15480,74
|
|
20240219,140900,1847387030,15500,15480,15500,15480,100
|
|
20240219,140800,1845838210,15470,15480,15480,15470,77
|
|
20240219,140700,1844646630,15470,15470,15470,15470,22
|
|
20240219,140600,1844306290,15470,15480,15480,15470,79
|
|
20240219,140500,1843084060,15470,15480,15480,15470,234
|
|
20240219,140400,1839462580,15470,15470,15470,15470,94
|
|
20240219,140300,1838008400,15460,15460,15480,15460,82
|
|
20240219,140200,1836740660,15460,15470,15470,15460,106
|
|
20240219,140100,1835101120,15480,15470,15480,15470,21
|
|
20240219,140000,1834776240,15460,15470,15480,15460,286
|
|
20240219,135900,1830351880,15470,15470,15480,15470,91
|
|
20240219,135800,1828944090,15500,15500,15500,15500,0
|
|
20240219,135700,1828944090,15500,15460,15500,15460,67
|
|
20240219,135600,1827908230,15460,15460,15480,15460,509
|
|
20240219,135500,1820032460,15460,15460,15460,15460,69
|
|
20240219,135400,1818965720,15460,15470,15470,15460,85
|
|
20240219,135300,1817651610,15470,15460,15470,15460,43
|
|
20240219,135200,1816986680,15460,15460,15460,15460,231
|
|
20240219,135100,1813415420,15470,15460,15470,15460,218
|
|
20240219,135000,1810043640,15460,15460,15460,15460,43
|
|
20240219,134900,1809378860,15460,15470,15470,15460,105
|
|
20240219,134800,1807755420,15460,15460,15460,15460,84
|
|
20240219,134700,1806456780,15460,15470,15470,15460,67
|
|
20240219,134600,1805420360,15460,15460,15460,15460,109
|
|
20240219,134500,1803735220,15470,15460,15470,15460,23
|
|
20240219,134400,1803379630,15470,15470,15470,15470,57
|
|
20240219,134300,1802497840,15470,15460,15470,15460,391
|
|
20240219,134200,1796450480,15460,15450,15460,15450,91
|
|
20240219,134100,1795044380,15460,15460,15460,15450,1224
|
|
20240219,134000,1776127600,15460,15480,15480,15460,68
|
|
20240219,133900,1775075870,15530,15480,15530,15460,811
|
|
20240219,133800,1762530960,15480,15480,15480,15480,7
|
|
20240219,133700,1762422600,15480,15480,15480,15480,131
|
|
20240219,133600,1760394720,15480,15480,15480,15480,7
|
|
20240219,133500,1760286360,15480,15480,15480,15480,52
|
|
20240219,133400,1759481400,15480,15480,15480,15480,6
|
|
20240219,133300,1759388520,15480,15480,15480,15480,6
|
|
20240219,133200,1759295640,15480,15500,15500,15480,1547
|
|
20240219,133100,1735333600,15500,15500,15500,15500,7
|
|
20240219,133000,1735225100,15500,15500,15500,15500,0
|
|
20240219,132900,1735225100,15500,15500,15500,15500,6
|
|
20240219,132800,1735132100,15500,15500,15500,15500,0
|
|
20240219,132700,1735132100,15500,15500,15500,15500,32
|
|
20240219,132600,1734636100,15500,15500,15500,15500,205
|
|
20240219,132500,1731458600,15500,15500,15500,15500,71
|
|
20240219,132400,1730358100,15540,15500,15540,15500,110
|
|
20240219,132300,1728652700,15500,15500,15500,15500,365
|
|
20240219,132200,1722995200,15500,15500,15500,15500,0
|
|
20240219,132100,1722995200,15500,15510,15530,15500,770
|
|
20240219,132000,1711057700,15510,15510,15510,15510,33
|
|
20240219,131900,1710545870,15510,15510,15510,15510,5
|
|
20240219,131800,1710468320,15510,15510,15520,15510,332
|
|
20240219,131700,1705318000,15510,15510,15510,15510,0
|
|
20240219,131600,1705318000,15510,15510,15510,15510,9
|
|
20240219,131500,1705178410,15500,15510,15510,15500,27
|
|
20240219,131400,1704759900,15500,15510,15510,15500,107
|
|
20240219,131300,1703101300,15500,15500,15500,15500,0
|
|
20240219,131200,1703101300,15500,15510,15510,15500,431
|
|
20240219,131100,1696416550,15510,15510,15510,15510,0
|
|
20240219,131000,1696416550,15510,15510,15510,15510,7
|
|
20240219,130900,1696307980,15500,15500,15500,15500,0
|
|
20240219,130800,1696307980,15500,15520,15520,15500,51
|
|
20240219,130700,1695516600,15510,15510,15510,15510,75
|
|
20240219,130600,1694353350,15520,15520,15520,15520,2
|
|
20240219,130500,1694322310,15500,15500,15500,15500,6
|
|
20240219,130400,1694229310,15520,15520,15520,15520,19
|
|
20240219,130300,1693934430,15510,15510,15520,15510,104
|
|
20240219,130200,1692321380,15520,15520,15520,15520,200
|
|
20240219,130100,1689217380,15520,15520,15520,15500,89
|
|
20240219,130000,1687836220,15520,15520,15520,15520,42
|
|
20240219,125900,1687184380,15500,15510,15510,15500,23
|
|
20240219,125800,1686827710,15500,15500,15500,15500,301
|
|
20240219,125700,1682162210,15490,15490,15500,15490,223
|
|
20240219,125600,1678705890,15490,15490,15490,15490,1
|
|
20240219,125500,1678690400,15490,15490,15490,15490,9
|
|
20240219,125400,1678550990,15500,15480,15500,15480,151
|
|
20240219,125300,1676213290,15480,15480,15480,15480,18
|
|
20240219,125200,1675934650,15480,15480,15480,15480,107
|
|
20240219,125100,1674278290,15480,15480,15480,15480,0
|
|
20240219,125000,1674278290,15480,15480,15480,15480,6
|
|
20240219,124900,1674185410,15480,15480,15480,15480,800
|
|
20240219,124800,1661801410,15470,15470,15470,15470,238
|
|
20240219,124700,1658119550,15480,15480,15480,15480,351
|
|
20240219,124600,1652686070,15480,15480,15480,15480,7
|
|
20240219,124500,1652577710,15500,15500,15500,15500,6
|
|
20240219,124400,1652484710,15470,15500,15500,15470,25
|
|
20240219,124300,1652097430,15480,15500,15500,15480,11
|
|
20240219,124200,1651927130,15460,15460,15460,15460,7
|
|
20240219,124100,1651818910,15470,15470,15470,15470,331
|
|
20240219,124000,1646698340,15470,15480,15480,15470,200
|
|
20240219,123900,1643603330,15500,15470,15500,15470,8
|
|
20240219,123800,1643479540,15480,15480,15480,15480,192
|
|
20240219,123700,1640507380,15470,15470,15470,15460,246
|
|
20240219,123600,1636701820,15470,15470,15470,15470,1
|
|
20240219,123500,1636686350,15470,15470,15470,15470,17
|
|
20240219,123400,1636423360,15470,15470,15470,15470,48
|
|
20240219,123300,1635680800,15470,15470,15470,15460,476
|
|
20240219,123200,1628319870,15500,15500,15500,15500,1
|
|
20240219,123100,1628304370,15450,15500,15500,15450,17
|
|
20240219,123000,1628041170,15500,15500,15500,15500,20
|
|
20240219,122900,1627731170,15440,15440,15440,15440,50
|
|
20240219,122800,1626959170,15440,15450,15450,15440,577
|
|
20240219,122700,1618046920,15460,15460,15460,15460,10
|
|
20240219,122600,1617892320,15460,15490,15510,15460,159
|
|
20240219,122500,1615434100,15490,15460,15490,15460,16
|
|
20240219,122400,1615186490,15460,15450,15460,15450,94
|
|
20240219,122300,1613733990,15460,15460,15460,15460,1
|
|
20240219,122200,1613718530,15460,15450,15460,15450,14
|
|
20240219,122100,1613502160,15450,15460,15460,15450,60
|
|
20240219,122000,1612574660,15460,15450,15460,15450,106
|
|
20240219,121900,1610935960,15450,15450,15450,15450,100
|
|
20240219,121800,1609390960,15450,15460,15460,15450,47
|
|
20240219,121700,1608664800,15460,15460,15460,15460,187
|
|
20240219,121600,1605773780,15460,15460,15460,15460,9
|
|
20240219,121500,1605634640,15460,15440,15460,15440,64
|
|
20240219,121400,1604645320,15440,15440,15440,15440,7
|
|
20240219,121300,1604537240,15440,15440,15440,15440,31
|
|
20240219,121200,1604058600,15440,15440,15440,15440,230
|
|
20240219,121100,1600507400,15430,15430,15430,15430,7
|
|
20240219,121000,1600399390,15430,15450,15470,15420,285
|
|
20240219,120900,1596000200,15450,15440,15450,15440,108
|
|
20240219,120800,1594331700,15440,15450,15450,15440,126
|
|
20240219,120700,1592386210,15460,15460,15490,15440,2476
|
|
20240219,120600,1554128880,15460,15460,15460,15460,0
|
|
20240219,120500,1554128880,15460,15460,15490,15460,158
|
|
20240219,120400,1551686170,15450,15450,15450,15450,0
|
|
20240219,120300,1551686170,15450,15500,15500,15450,11
|
|
20240219,120200,1551515970,15520,15460,15520,15460,21
|
|
20240219,120100,1551190710,15460,15460,15460,15460,1
|
|
20240219,120000,1551175250,15460,15470,15470,15460,539
|
|
20240219,115900,1542840930,15480,15480,15480,15480,105
|
|
20240219,115800,1541215530,15460,15470,15470,15460,362
|
|
20240219,115700,1535617540,15470,15470,15470,15470,127
|
|
20240219,115600,1533652850,15470,15460,15470,15460,315
|
|
20240219,115500,1528782910,15460,15460,15460,15460,0
|
|
20240219,115400,1528782910,15460,15480,15480,15460,106
|
|
20240219,115300,1527144130,15480,15490,15490,15460,1662
|
|
20240219,115200,1501440110,15490,15490,15490,15490,6
|
|
20240219,115100,1501347170,15480,15480,15480,15480,124
|
|
20240219,115000,1499427650,15490,15480,15490,15480,152
|
|
20240219,114900,1497074440,15470,15510,15510,15470,2318
|
|
20240219,114800,1461178680,15510,15510,15510,15510,0
|
|
20240219,114700,1461178680,15510,15500,15510,15500,26
|
|
20240219,114600,1460775570,15530,15530,15530,15530,61
|
|
20240219,114500,1459828240,15500,15510,15510,15500,106
|
|
20240219,114400,1458184960,15530,15530,15530,15530,101
|
|
20240219,114300,1456616430,15530,15500,15530,15500,8
|
|
20240219,114200,1456492400,15500,15500,15500,15500,14
|
|
20240219,114100,1456275400,15490,15530,15530,15490,7
|
|
20240219,114000,1456166930,15530,15490,15530,15490,435
|
|
20240219,113900,1449428740,15530,15490,15530,15490,7
|
|
20240219,113800,1449320270,15490,15490,15490,15490,0
|
|
20240219,113700,1449320270,15490,15500,15500,15490,106
|
|
20240219,113600,1447677380,15500,15490,15500,15490,32
|
|
20240219,113500,1447181450,15490,15550,15550,15490,121
|
|
20240219,113400,1445305230,15550,15500,15550,15500,72
|
|
20240219,113300,1444189180,15550,15550,15550,15550,1
|
|
20240219,113200,1444173630,15500,15490,15500,15490,18
|
|
20240219,113100,1443894640,15490,15490,15490,15490,111
|
|
20240219,113000,1442175250,15490,15490,15490,15490,22
|
|
20240219,112900,1441834470,15490,15510,15510,15490,346
|
|
20240219,112800,1436472430,15520,15530,15550,15520,205
|
|
20240219,112700,1433288490,15530,15510,15530,15510,25
|
|
20240219,112600,1432900640,15510,15510,15510,15510,494
|
|
20240219,112500,1425238700,15510,15510,15510,15510,50
|
|
20240219,112400,1424463200,15510,15550,15550,15510,8
|
|
20240219,112300,1424339080,15520,15510,15520,15510,26
|
|
20240219,112200,1423935620,15510,15510,15510,15510,873
|
|
20240219,112100,1410395390,15500,15490,15500,15450,420
|
|
20240219,112000,1403896540,15490,15470,15500,15450,534
|
|
20240219,111900,1395641240,15480,15510,15510,15480,571
|
|
20240219,111800,1386793270,15510,15510,15520,15500,554
|
|
20240219,111700,1378204680,15500,15550,15550,15500,4707
|
|
20240219,111600,1305224470,15550,15530,15600,15520,968
|
|
20240219,111500,1290183750,15520,15560,15610,15520,956
|
|
20240219,111400,1275331970,15610,15560,15610,15530,1003
|
|
20240219,111300,1259752590,15560,15580,15580,15550,1556
|
|
20240219,111200,1235546710,15580,15580,15580,15580,0
|
|
20240219,111100,1235546710,15580,15580,15580,15570,311
|
|
20240219,111000,1230701390,15580,15570,15580,15570,8
|
|
20240219,110900,1230576810,15570,15560,15570,15550,1439
|
|
20240219,110800,1208184450,15560,15570,15570,15560,71
|
|
20240219,110700,1207079050,15570,15580,15580,15560,553
|
|
20240219,110600,1198469500,15560,15580,15580,15560,9
|
|
20240219,110500,1198329400,15600,15600,15600,15600,10
|
|
20240219,110400,1198173400,15600,15560,15600,15560,16
|
|
20240219,110300,1197924040,15550,15570,15570,15550,896
|
|
20240219,110200,1183982600,15600,15600,15600,15600,18
|
|
20240219,110100,1183701800,15600,15590,15600,15590,143
|
|
20240219,110000,1181472110,15560,15590,15590,15560,1405
|
|
20240219,105900,1159610160,15630,15580,15630,15560,923
|
|
20240219,105800,1145240610,15580,15610,15610,15580,2399
|
|
20240219,105700,1107842330,15620,15610,15620,15610,11
|
|
20240219,105600,1107670580,15670,15600,15670,15600,46
|
|
20240219,105500,1106952910,15600,15640,15650,15600,2162
|
|
20240219,105400,1073221490,15640,15610,15680,15600,32
|
|
20240219,105300,1072720600,15600,15700,15700,15600,7004
|
|
20240219,105200,963370120,15640,15640,15670,15630,615
|
|
20240219,105100,953743230,15670,15650,15670,15650,20
|
|
20240219,105000,953430010,15650,15650,15650,15650,128
|
|
20240219,104900,951426810,15650,15650,15650,15640,111
|
|
20240219,104800,949689720,15640,15650,15650,15640,138
|
|
20240219,104700,947530270,15650,15650,15670,15650,108
|
|
20240219,104600,945840030,15650,15650,15650,15650,0
|
|
20240219,104500,945840030,15650,15650,15650,15650,7
|
|
20240219,104400,945730480,15650,15660,15660,15650,106
|
|
20240219,104300,944071240,15660,15650,15660,15650,466
|
|
20240219,104200,936773970,15650,15630,15650,15630,37
|
|
20240219,104100,936195040,15630,15630,15630,15630,339
|
|
20240219,104000,930896470,15650,15650,15670,15630,1374
|
|
20240219,103900,909407710,15650,15660,15660,15650,1731
|
|
20240219,103800,882309600,15670,15670,15670,15670,111
|
|
20240219,103700,880570230,15670,15660,15670,15660,93
|
|
20240219,103600,879113560,15660,15670,15710,15660,1247
|
|
20240219,103500,859556090,15670,15670,15670,15670,150
|
|
20240219,103400,857205590,15670,15670,15670,15660,351
|
|
20240219,103300,851705480,15660,15660,15660,15660,0
|
|
20240219,103200,851705480,15660,15670,15670,15660,1074
|
|
20240219,103100,834882540,15660,15660,15660,15660,6
|
|
20240219,103000,834788580,15660,15700,15700,15660,604
|
|
20240219,102900,825328050,15730,15690,15730,15660,923
|
|
20240219,102800,810872150,15670,15690,15690,15670,1444
|
|
20240219,102700,788236060,15690,15690,15700,15690,508
|
|
20240219,102600,780265490,15700,15700,15700,15700,0
|
|
20240219,102500,780265490,15700,15690,15700,15690,189
|
|
20240219,102400,777299030,15690,15700,15700,15690,409
|
|
20240219,102300,770880810,15700,15700,15700,15700,7
|
|
20240219,102200,770770910,15700,15700,15700,15690,312
|
|
20240219,102100,765872760,15700,15790,15790,15700,4
|
|
20240219,102000,765809780,15730,15720,15730,15690,2603
|
|
20240219,101900,724927210,15720,15750,15750,15720,3010
|
|
20240219,101800,677574410,15740,15740,15740,15740,138
|
|
20240219,101700,675402290,15740,15760,15760,15740,977
|
|
20240219,101600,660017940,15760,15760,15760,15760,127
|
|
20240219,101500,658016420,15770,15770,15770,15770,99
|
|
20240219,101400,656455190,15760,15760,15760,15750,9
|
|
20240219,101300,656313410,15760,15760,15760,15760,11
|
|
20240219,101200,656140050,15760,15760,15760,15760,200
|
|
20240219,101100,652988050,15830,15750,15830,15750,610
|
|
20240219,101000,643352650,15750,15750,15750,15740,127
|
|
20240219,100900,641352470,15740,15760,15760,15740,925
|
|
20240219,100800,626783740,15760,15760,15760,15760,195
|
|
20240219,100700,623710540,15760,15760,15760,15760,0
|
|
20240219,100600,623710540,15760,15770,15770,15760,604
|
|
20240219,100500,614191160,15770,15790,15790,15770,999
|
|
20240219,100400,598427260,15790,15790,15790,15790,0
|
|
20240219,100300,598427260,15790,15790,15790,15790,6
|
|
20240219,100200,598332520,15790,15790,15790,15790,0
|
|
20240219,100100,598332520,15790,15790,15790,15790,6
|
|
20240219,100000,598237780,15860,15860,15860,15860,10
|
|
20240219,095900,598079180,15780,15860,15860,15780,8
|
|
20240219,095800,597952860,15780,15790,15790,15780,203
|
|
20240219,095700,594747500,15790,15790,15790,15790,6
|
|
20240219,095600,594652760,15790,15790,15790,15790,0
|
|
20240219,095500,594652760,15790,15790,15790,15790,6
|
|
20240219,095400,594558020,15790,15880,15880,15790,1520
|
|
20240219,095300,570466500,15880,15890,15890,15880,972
|
|
20240219,095200,555031040,15890,15890,15920,15890,573
|
|
20240219,095100,545920040,15880,15880,15880,15880,0
|
|
20240219,095000,545920040,15880,15880,15880,15880,83
|
|
20240219,094900,544602000,15940,15930,15940,15930,12
|
|
20240219,094800,544410830,15890,15940,15940,15890,329
|
|
20240219,094700,539173820,15940,15900,15940,15900,717
|
|
20240219,094600,527750840,15890,15880,15890,15880,37
|
|
20240219,094500,527163270,15880,15880,15880,15880,9
|
|
20240219,094400,527020350,15880,15830,15890,15830,1190
|
|
20240219,094300,508139480,15790,15790,15790,15790,0
|
|
20240219,094200,508139480,15790,15790,15840,15790,11
|
|
20240219,094100,507965700,15790,15810,15810,15780,1391
|
|
20240219,094000,486000020,15810,15810,15810,15810,20
|
|
20240219,093900,485683820,15810,15800,15810,15800,75
|
|
20240219,093800,484498620,15870,15820,15870,15800,607
|
|
20240219,093700,474890340,15820,15810,15820,15810,38
|
|
20240219,093600,474289370,15810,15810,15810,15810,26
|
|
20240219,093500,473878310,15820,15810,15820,15810,12
|
|
20240219,093400,473688540,15810,15820,15820,15810,479
|
|
20240219,093300,466114560,15820,15820,15820,15810,200
|
|
20240219,093200,462950620,15890,15820,15890,15820,143
|
|
20240219,093100,460684070,15820,15820,15820,15820,25
|
|
20240219,093000,460288570,15820,15820,15820,15820,10
|
|
20240219,092900,460130370,15800,15820,15820,15800,201
|
|
20240219,092800,456950690,15820,15820,15820,15820,423
|
|
20240219,092700,450258830,15820,15830,15840,15820,571
|
|
20240219,092600,441219020,15880,15820,15890,15820,208
|
|
20240219,092500,437916320,15840,15810,15880,15790,927
|
|
20240219,092400,423266750,15810,15840,15890,15810,665
|
|
20240219,092300,412751540,15820,15840,15840,15820,681
|
|
20240219,092200,401972830,15840,15850,15850,15840,328
|
|
20240219,092100,396775390,15850,15850,15850,15830,204
|
|
20240219,092000,393543070,15830,15850,15850,15830,129
|
|
20240219,091900,391499760,15850,15860,15860,15850,473
|
|
20240219,091800,384001490,15860,15860,15950,15860,101
|
|
20240219,091700,382398730,15950,15950,15950,15950,7
|
|
20240219,091600,382287080,15850,15960,15960,15850,1576
|
|
20240219,091500,357135000,15960,15800,15970,15800,1905
|
|
20240219,091400,326802400,15790,15790,15790,15790,277
|
|
20240219,091300,322428570,15790,15750,15790,15730,1362
|
|
20240219,091200,300984970,15750,15760,15760,15740,1183
|
|
20240219,091100,282350950,15750,15870,15870,15740,2193
|
|
20240219,091000,247761340,15800,15800,15800,15800,467
|
|
20240219,090900,240382740,15790,15900,15960,15770,2339
|
|
20240219,090800,203206110,15900,15750,15900,15720,2158
|
|
20240219,090700,169136770,15750,15830,15830,15750,1384
|
|
20240219,090600,147265070,15830,15850,15930,15800,2223
|
|
20240219,090500,112088410,15850,15850,15850,15830,508
|
|
20240219,090400,104040910,15850,15840,15850,15830,1342
|
|
20240219,090300,82781980,15940,16190,16190,15800,2502
|
|
20240219,090200,42692950,16120,16110,16190,16110,107
|
|
20240219,090100,40968920,16110,16110,16230,16080,1493
|
|
20240219,090000,16925920,16110,16240,16240,16110,996
|