662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,195800,1136559660,13930,13930,13930,13930,0
|
|
20240219,195700,1136559660,13930,13930,13930,13930,0
|
|
20240219,195600,1136559660,13930,13930,13930,13930,0
|
|
20240219,195500,1136559660,13930,13930,13930,13930,0
|
|
20240219,195400,1136559660,13930,13930,13930,13930,0
|
|
20240219,195300,1136559660,13930,13930,13930,13930,0
|
|
20240219,195200,1136559660,13930,13930,13930,13930,0
|
|
20240219,195100,1136559660,13930,13930,13930,13930,0
|
|
20240219,195000,1136559660,13930,13930,13930,13930,0
|
|
20240219,194900,1136559660,13930,13930,13930,13930,0
|
|
20240219,194800,1136559660,13930,13930,13930,13930,0
|
|
20240219,194700,1136559660,13930,13930,13930,13930,0
|
|
20240219,194600,1136559660,13930,13930,13930,13930,0
|
|
20240219,194500,1136559660,13930,13930,13930,13930,0
|
|
20240219,194400,1136559660,13930,13930,13930,13930,0
|
|
20240219,194300,1136559660,13930,13930,13930,13930,0
|
|
20240219,194200,1136559660,13930,13930,13930,13930,0
|
|
20240219,194100,1136559660,13930,13930,13930,13930,0
|
|
20240219,194000,1136559660,13930,13930,13930,13930,0
|
|
20240219,193900,1136559660,13930,13930,13930,13930,0
|
|
20240219,193800,1136559660,13930,13930,13930,13930,0
|
|
20240219,193700,1136559660,13930,13930,13930,13930,0
|
|
20240219,193600,1136559660,13930,13930,13930,13930,0
|
|
20240219,193500,1136559660,13930,13930,13930,13930,0
|
|
20240219,193400,1136559660,13930,13930,13930,13930,0
|
|
20240219,193300,1136559660,13930,13930,13930,13930,0
|
|
20240219,193200,1136559660,13930,13930,13930,13930,0
|
|
20240219,193100,1136559660,13930,13930,13930,13930,0
|
|
20240219,193000,1136559660,13930,13930,13930,13930,0
|
|
20240219,192900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,192800,1136559660,13930,13930,13930,13930,0
|
|
20240219,192700,1136559660,13930,13930,13930,13930,0
|
|
20240219,192600,1136559660,13930,13930,13930,13930,0
|
|
20240219,192500,1136559660,13930,13930,13930,13930,0
|
|
20240219,192400,1136559660,13930,13930,13930,13930,0
|
|
20240219,192300,1136559660,13930,13930,13930,13930,0
|
|
20240219,192200,1136559660,13930,13930,13930,13930,0
|
|
20240219,192100,1136559660,13930,13930,13930,13930,0
|
|
20240219,192000,1136559660,13930,13930,13930,13930,0
|
|
20240219,191900,1136559660,13930,13930,13930,13930,0
|
|
20240219,191800,1136559660,13930,13930,13930,13930,0
|
|
20240219,191700,1136559660,13930,13930,13930,13930,0
|
|
20240219,191600,1136559660,13930,13930,13930,13930,0
|
|
20240219,191500,1136559660,13930,13930,13930,13930,0
|
|
20240219,191400,1136559660,13930,13930,13930,13930,0
|
|
20240219,191300,1136559660,13930,13930,13930,13930,0
|
|
20240219,191200,1136559660,13930,13930,13930,13930,0
|
|
20240219,191100,1136559660,13930,13930,13930,13930,0
|
|
20240219,191000,1136559660,13930,13930,13930,13930,0
|
|
20240219,190900,1136559660,13930,13930,13930,13930,0
|
|
20240219,190800,1136559660,13930,13930,13930,13930,0
|
|
20240219,190700,1136559660,13930,13930,13930,13930,0
|
|
20240219,190600,1136559660,13930,13930,13930,13930,0
|
|
20240219,190500,1136559660,13930,13930,13930,13930,0
|
|
20240219,190400,1136559660,13930,13930,13930,13930,0
|
|
20240219,190300,1136559660,13930,13930,13930,13930,0
|
|
20240219,190200,1136559660,13930,13930,13930,13930,0
|
|
20240219,190100,1136559660,13930,13930,13930,13930,0
|
|
20240219,190000,1136559660,13930,13930,13930,13930,0
|
|
20240219,185900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,185800,1136559660,13930,13930,13930,13930,0
|
|
20240219,185700,1136559660,13930,13930,13930,13930,0
|
|
20240219,185600,1136559660,13930,13930,13930,13930,0
|
|
20240219,185500,1136559660,13930,13930,13930,13930,0
|
|
20240219,185400,1136559660,13930,13930,13930,13930,0
|
|
20240219,185300,1136559660,13930,13930,13930,13930,0
|
|
20240219,185200,1136559660,13930,13930,13930,13930,0
|
|
20240219,185100,1136559660,13930,13930,13930,13930,0
|
|
20240219,185000,1136559660,13930,13930,13930,13930,0
|
|
20240219,184900,1136559660,13930,13930,13930,13930,0
|
|
20240219,184800,1136559660,13930,13930,13930,13930,0
|
|
20240219,184700,1136559660,13930,13930,13930,13930,0
|
|
20240219,184600,1136559660,13930,13930,13930,13930,0
|
|
20240219,184500,1136559660,13930,13930,13930,13930,0
|
|
20240219,184400,1136559660,13930,13930,13930,13930,0
|
|
20240219,184300,1136559660,13930,13930,13930,13930,0
|
|
20240219,184200,1136559660,13930,13930,13930,13930,0
|
|
20240219,184100,1136559660,13930,13930,13930,13930,0
|
|
20240219,184000,1136559660,13930,13930,13930,13930,0
|
|
20240219,183900,1136559660,13930,13930,13930,13930,0
|
|
20240219,183800,1136559660,13930,13930,13930,13930,0
|
|
20240219,183700,1136559660,13930,13930,13930,13930,0
|
|
20240219,183600,1136559660,13930,13930,13930,13930,0
|
|
20240219,183500,1136559660,13930,13930,13930,13930,0
|
|
20240219,183400,1136559660,13930,13930,13930,13930,0
|
|
20240219,183300,1136559660,13930,13930,13930,13930,0
|
|
20240219,183200,1136559660,13930,13930,13930,13930,0
|
|
20240219,183100,1136559660,13930,13930,13930,13930,0
|
|
20240219,183000,1136559660,13930,13930,13930,13930,0
|
|
20240219,182900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,182800,1136559660,13930,13930,13930,13930,0
|
|
20240219,182700,1136559660,13930,13930,13930,13930,0
|
|
20240219,182600,1136559660,13930,13930,13930,13930,0
|
|
20240219,182500,1136559660,13930,13930,13930,13930,0
|
|
20240219,182400,1136559660,13930,13930,13930,13930,0
|
|
20240219,182300,1136559660,13930,13930,13930,13930,0
|
|
20240219,182200,1136559660,13930,13930,13930,13930,0
|
|
20240219,182100,1136559660,13930,13930,13930,13930,0
|
|
20240219,182000,1136559660,13930,13930,13930,13930,0
|
|
20240219,181900,1136559660,13930,13930,13930,13930,0
|
|
20240219,181800,1136559660,13930,13930,13930,13930,0
|
|
20240219,181700,1136559660,13930,13930,13930,13930,0
|
|
20240219,181600,1136559660,13930,13930,13930,13930,0
|
|
20240219,181500,1136559660,13930,13930,13930,13930,0
|
|
20240219,181400,1136559660,13930,13930,13930,13930,0
|
|
20240219,181300,1136559660,13930,13930,13930,13930,0
|
|
20240219,181200,1136559660,13930,13930,13930,13930,0
|
|
20240219,181100,1136559660,13930,13930,13930,13930,0
|
|
20240219,181000,1136559660,13930,13930,13930,13930,0
|
|
20240219,180900,1136559660,13930,13930,13930,13930,0
|
|
20240219,180800,1136559660,13930,13930,13930,13930,0
|
|
20240219,180700,1136559660,13930,13930,13930,13930,0
|
|
20240219,180600,1136559660,13930,13930,13930,13930,0
|
|
20240219,180500,1136559660,13930,13930,13930,13930,0
|
|
20240219,180400,1136559660,13930,13930,13930,13930,0
|
|
20240219,180300,1136559660,13930,13930,13930,13930,0
|
|
20240219,180200,1136559660,13930,13930,13930,13930,0
|
|
20240219,180100,1136559660,13930,13930,13930,13930,0
|
|
20240219,180000,1136559660,13930,13930,13930,13930,0
|
|
20240219,175900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,175800,1136559660,13930,13930,13930,13930,0
|
|
20240219,175700,1136559660,13930,13930,13930,13930,0
|
|
20240219,175600,1136559660,13930,13930,13930,13930,0
|
|
20240219,175500,1136559660,13930,13930,13930,13930,0
|
|
20240219,175400,1136559660,13930,13930,13930,13930,0
|
|
20240219,175300,1136559660,13930,13930,13930,13930,0
|
|
20240219,175200,1136559660,13930,13930,13930,13930,0
|
|
20240219,175100,1136559660,13930,13930,13930,13930,0
|
|
20240219,175000,1136559660,13930,13930,13930,13930,0
|
|
20240219,174900,1136559660,13930,13930,13930,13930,0
|
|
20240219,174800,1136559660,13930,13930,13930,13930,0
|
|
20240219,174700,1136559660,13930,13930,13930,13930,0
|
|
20240219,174600,1136559660,13930,13930,13930,13930,0
|
|
20240219,174500,1136559660,13930,13930,13930,13930,0
|
|
20240219,174400,1136559660,13930,13930,13930,13930,0
|
|
20240219,174300,1136559660,13930,13930,13930,13930,0
|
|
20240219,174200,1136559660,13930,13930,13930,13930,0
|
|
20240219,174100,1136559660,13930,13930,13930,13930,0
|
|
20240219,174000,1136559660,13930,13930,13930,13930,0
|
|
20240219,173900,1136559660,13930,13930,13930,13930,0
|
|
20240219,173800,1136559660,13930,13930,13930,13930,0
|
|
20240219,173700,1136559660,13930,13930,13930,13930,0
|
|
20240219,173600,1136559660,13930,13930,13930,13930,0
|
|
20240219,173500,1136559660,13930,13930,13930,13930,0
|
|
20240219,173400,1136559660,13930,13930,13930,13930,0
|
|
20240219,173300,1136559660,13930,13930,13930,13930,0
|
|
20240219,173200,1136559660,13930,13930,13930,13930,0
|
|
20240219,173100,1136559660,13930,13930,13930,13930,0
|
|
20240219,173000,1136559660,13930,13930,13930,13930,0
|
|
20240219,172900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,172800,1136559660,13930,13930,13930,13930,0
|
|
20240219,172700,1136559660,13930,13930,13930,13930,0
|
|
20240219,172600,1136559660,13930,13930,13930,13930,0
|
|
20240219,172500,1136559660,13930,13930,13930,13930,0
|
|
20240219,172400,1136559660,13930,13930,13930,13930,0
|
|
20240219,172300,1136559660,13930,13930,13930,13930,0
|
|
20240219,172200,1136559660,13930,13930,13930,13930,0
|
|
20240219,172100,1136559660,13930,13930,13930,13930,0
|
|
20240219,172000,1136559660,13930,13930,13930,13930,0
|
|
20240219,171900,1136559660,13930,13930,13930,13930,0
|
|
20240219,171800,1136559660,13930,13930,13930,13930,0
|
|
20240219,171700,1136559660,13930,13930,13930,13930,0
|
|
20240219,171600,1136559660,13930,13930,13930,13930,0
|
|
20240219,171500,1136559660,13930,13930,13930,13930,0
|
|
20240219,171400,1136559660,13930,13930,13930,13930,0
|
|
20240219,171300,1136559660,13930,13930,13930,13930,0
|
|
20240219,171200,1136559660,13930,13930,13930,13930,0
|
|
20240219,171100,1136559660,13930,13930,13930,13930,0
|
|
20240219,171000,1136559660,13930,13930,13930,13930,0
|
|
20240219,170900,1136559660,13930,13930,13930,13930,0
|
|
20240219,170800,1136559660,13930,13930,13930,13930,0
|
|
20240219,170700,1136559660,13930,13930,13930,13930,0
|
|
20240219,170600,1136559660,13930,13930,13930,13930,0
|
|
20240219,170500,1136559660,13930,13930,13930,13930,0
|
|
20240219,170400,1136559660,13930,13930,13930,13930,0
|
|
20240219,170300,1136559660,13930,13930,13930,13930,0
|
|
20240219,170200,1136559660,13930,13930,13930,13930,0
|
|
20240219,170100,1136559660,13930,13930,13930,13930,0
|
|
20240219,170000,1136559660,13930,13930,13930,13930,0
|
|
20240219,165900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,165800,1136559660,13930,13930,13930,13930,0
|
|
20240219,165700,1136559660,13930,13930,13930,13930,0
|
|
20240219,165600,1136559660,13930,13930,13930,13930,0
|
|
20240219,165500,1136559660,13930,13930,13930,13930,0
|
|
20240219,165400,1136559660,13930,13930,13930,13930,0
|
|
20240219,165300,1136559660,13930,13930,13930,13930,0
|
|
20240219,165200,1136559660,13930,13930,13930,13930,0
|
|
20240219,165100,1136559660,13930,13930,13930,13930,0
|
|
20240219,165000,1136559660,13930,13930,13930,13930,0
|
|
20240219,164900,1136559660,13930,13930,13930,13930,0
|
|
20240219,164800,1136559660,13930,13930,13930,13930,0
|
|
20240219,164700,1136559660,13930,13930,13930,13930,0
|
|
20240219,164600,1136559660,13930,13930,13930,13930,0
|
|
20240219,164500,1136559660,13930,13930,13930,13930,0
|
|
20240219,164400,1136559660,13930,13930,13930,13930,0
|
|
20240219,164300,1136559660,13930,13930,13930,13930,0
|
|
20240219,164200,1136559660,13930,13930,13930,13930,0
|
|
20240219,164100,1136559660,13930,13930,13930,13930,0
|
|
20240219,164000,1136559660,13930,13930,13930,13930,0
|
|
20240219,163900,1136559660,13930,13930,13930,13930,0
|
|
20240219,163800,1136559660,13930,13930,13930,13930,0
|
|
20240219,163700,1136559660,13930,13930,13930,13930,0
|
|
20240219,163600,1136559660,13930,13930,13930,13930,0
|
|
20240219,163500,1136559660,13930,13930,13930,13930,0
|
|
20240219,163400,1136559660,13930,13930,13930,13930,0
|
|
20240219,163300,1136559660,13930,13930,13930,13930,0
|
|
20240219,163200,1136559660,13930,13930,13930,13930,0
|
|
20240219,163100,1136559660,13930,13930,13930,13930,0
|
|
20240219,163000,1136559660,13930,13930,13930,13930,0
|
|
20240219,162900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,162800,1136559660,13930,13930,13930,13930,0
|
|
20240219,162700,1136559660,13930,13930,13930,13930,0
|
|
20240219,162600,1136559660,13930,13930,13930,13930,0
|
|
20240219,162500,1136559660,13930,13930,13930,13930,0
|
|
20240219,162400,1136559660,13930,13930,13930,13930,0
|
|
20240219,162300,1136559660,13930,13930,13930,13930,0
|
|
20240219,162200,1136559660,13930,13930,13930,13930,0
|
|
20240219,162100,1136559660,13930,13930,13930,13930,0
|
|
20240219,162000,1136559660,13930,13930,13930,13930,0
|
|
20240219,161900,1136559660,13930,13930,13930,13930,0
|
|
20240219,161800,1136559660,13930,13930,13930,13930,0
|
|
20240219,161700,1136559660,13930,13930,13930,13930,0
|
|
20240219,161600,1136559660,13930,13930,13930,13930,0
|
|
20240219,161500,1136559660,13930,13930,13930,13930,0
|
|
20240219,161400,1136559660,13930,13930,13930,13930,0
|
|
20240219,161300,1136559660,13930,13930,13930,13930,0
|
|
20240219,161200,1136559660,13930,13930,13930,13930,0
|
|
20240219,161100,1136559660,13930,13930,13930,13930,0
|
|
20240219,161000,1136559660,13930,13930,13930,13930,0
|
|
20240219,160900,1136559660,13930,13930,13930,13930,0
|
|
20240219,160800,1136559660,13930,13930,13930,13930,0
|
|
20240219,160700,1136559660,13930,13930,13930,13930,0
|
|
20240219,160600,1136559660,13930,13930,13930,13930,0
|
|
20240219,160500,1136559660,13930,13930,13930,13930,0
|
|
20240219,160400,1136559660,13930,13930,13930,13930,0
|
|
20240219,160300,1136559660,13930,13930,13930,13930,0
|
|
20240219,160200,1136559660,13930,13930,13930,13930,0
|
|
20240219,160100,1136559660,13930,13930,13930,13930,0
|
|
20240219,160000,1136559660,13930,13930,13930,13930,0
|
|
20240219,155900,1136559660,13930,13930,13930,13930,1645
|
|
20240219,155800,1136559660,13930,13930,13930,13930,0
|
|
20240219,155700,1136559660,13930,13930,13930,13930,0
|
|
20240219,155600,1136559660,13930,13930,13930,13930,0
|
|
20240219,155500,1136559660,13930,13930,13930,13930,0
|
|
20240219,155400,1136559660,13930,13930,13930,13930,0
|
|
20240219,155300,1136559660,13930,13930,13930,13930,0
|
|
20240219,155200,1136559660,13930,13930,13930,13930,0
|
|
20240219,155100,1136559660,13930,13930,13930,13930,0
|
|
20240219,155000,1136559660,13930,13930,13930,13930,0
|
|
20240219,154900,1136559660,13930,13930,13930,13930,0
|
|
20240219,154800,1136559660,13930,13930,13930,13930,0
|
|
20240219,154700,1136559660,13930,13930,13930,13930,0
|
|
20240219,154600,1136559660,13930,13930,13930,13930,0
|
|
20240219,154500,1136559660,13930,13930,13930,13930,0
|
|
20240219,154400,1136559660,13930,13930,13930,13930,0
|
|
20240219,154300,1136559660,13930,13930,13930,13930,0
|
|
20240219,154200,1136559660,13930,13930,13930,13930,0
|
|
20240219,154100,1136559660,13930,13930,13930,13930,0
|
|
20240219,154000,1136559660,13930,13930,13930,13930,0
|
|
20240219,153900,1136559660,13930,13930,13930,13930,0
|
|
20240219,153800,1136559660,13930,13930,13930,13930,0
|
|
20240219,153700,1136559660,13930,13930,13930,13930,0
|
|
20240219,153600,1136559660,13930,13930,13930,13930,0
|
|
20240219,153500,1136559660,13930,13930,13930,13930,0
|
|
20240219,153400,1136559660,13930,13930,13930,13930,0
|
|
20240219,153300,1136559660,13930,13930,13930,13930,0
|
|
20240219,153200,1136559660,13930,13930,13930,13930,0
|
|
20240219,153100,1136559660,13930,13930,13930,13930,0
|
|
20240219,153000,1136559660,13930,13930,13930,13930,1645
|
|
20240219,152900,1113644810,13970,13970,13970,13970,0
|
|
20240219,152800,1113644810,13970,13970,13970,13970,0
|
|
20240219,152700,1113644810,13970,13970,13970,13970,0
|
|
20240219,152600,1113644810,13970,13970,13970,13970,0
|
|
20240219,152500,1113644810,13970,13970,13970,13970,0
|
|
20240219,152400,1113644810,13970,13970,13970,13970,0
|
|
20240219,152300,1113644810,13970,13970,13970,13970,0
|
|
20240219,152200,1113644810,13970,13970,13970,13970,0
|
|
20240219,152100,1113644810,13970,13970,13970,13970,0
|
|
20240219,152000,1113644810,13970,13970,13970,13970,0
|
|
20240219,151900,1113644810,13970,13970,13970,13930,97
|
|
20240219,151800,1112290720,13970,13960,13970,13950,523
|
|
20240219,151700,1104992170,13960,13950,13960,13930,790
|
|
20240219,151600,1093971290,13950,13950,13950,13930,606
|
|
20240219,151500,1085519030,13950,13950,13950,13930,191
|
|
20240219,151400,1082855510,13950,13950,13950,13940,501
|
|
20240219,151300,1075868990,13950,13940,13950,13940,481
|
|
20240219,151200,1069162560,13930,13940,13940,13930,421
|
|
20240219,151100,1063294280,13940,13940,13940,13900,538
|
|
20240219,151000,1055795170,13930,13930,13940,13900,342
|
|
20240219,150900,1051031750,13940,13930,13940,13930,495
|
|
20240219,150800,1044132400,13940,13940,13950,13930,679
|
|
20240219,150700,1034665910,13940,13930,13940,13930,417
|
|
20240219,150600,1028854610,13930,13920,13930,13920,375
|
|
20240219,150500,1023633300,13920,13930,13930,13920,508
|
|
20240219,150400,1016559400,13930,13910,13930,13910,368
|
|
20240219,150300,1011438000,13910,13910,13910,13910,136
|
|
20240219,150200,1009546240,13910,13920,13920,13910,28
|
|
20240219,150100,1009156750,13920,13920,13920,13900,18
|
|
20240219,150000,1008906210,13920,13920,13920,13900,27
|
|
20240219,145900,1008530390,13920,13920,13920,13920,70
|
|
20240219,145800,1007555990,13920,13920,13920,13920,14
|
|
20240219,145700,1007361110,13920,13920,13920,13920,158
|
|
20240219,145600,1005161750,13920,13920,13920,13900,14
|
|
20240219,145500,1004966890,13920,13910,13920,13910,68
|
|
20240219,145400,1004020930,13910,13910,13910,13910,52
|
|
20240219,145300,1003297610,13910,13910,13920,13910,12
|
|
20240219,145200,1003130660,13920,13910,13920,13910,84
|
|
20240219,145100,1001962180,13910,13910,13910,13900,18
|
|
20240219,145000,1001711810,13910,13910,13910,13910,74
|
|
20240219,144900,1000682470,13910,13910,13910,13910,20
|
|
20240219,144800,1000404270,13910,13920,13920,13910,100
|
|
20240219,144700,999012810,13920,13920,13920,13910,60
|
|
20240219,144600,998177620,13920,13920,13920,13920,17
|
|
20240219,144500,997940980,13920,13920,13920,13910,62
|
|
20240219,144400,997077960,13920,13920,13920,13910,19
|
|
20240219,144300,996813520,13920,13920,13920,13910,111
|
|
20240219,144200,995269400,13910,13910,13920,13900,166
|
|
20240219,144100,992960340,13910,13910,13910,13900,117
|
|
20240219,144000,991333870,13910,13920,13920,13900,208
|
|
20240219,143900,988440880,13920,13930,13930,13920,14
|
|
20240219,143800,988245900,13930,13930,13930,13930,38
|
|
20240219,143700,987716560,13930,13930,13930,13920,55
|
|
20240219,143600,986950420,13930,13920,13930,13920,22
|
|
20240219,143500,986644060,13930,13930,13930,13920,83
|
|
20240219,143400,985487890,13920,13930,13930,13920,37
|
|
20240219,143300,984972530,13930,13920,13930,13920,117
|
|
20240219,143200,983343430,13920,13920,13920,13910,43
|
|
20240219,143100,982744940,13920,13920,13920,13910,749
|
|
20240219,143000,972318900,13920,13920,13920,13910,85
|
|
20240219,142900,971135840,13920,13910,13920,13910,515
|
|
20240219,142800,963968170,13920,13920,13920,13920,68
|
|
20240219,142700,963021610,13910,13920,13920,13910,19
|
|
20240219,142600,962757170,13920,13920,13920,13910,16
|
|
20240219,142500,962534520,13920,13920,13920,13910,260
|
|
20240219,142400,958915360,13920,13920,13920,13920,11
|
|
20240219,142300,958762240,13920,13900,13920,13890,969
|
|
20240219,142200,945289080,13900,13900,13900,13900,1
|
|
20240219,142100,945275180,13900,13890,13900,13890,4
|
|
20240219,142000,945219600,13900,13900,13900,13880,65
|
|
20240219,141900,944316150,13900,13900,13900,13890,6
|
|
20240219,141800,944232770,13890,13890,13900,13890,66
|
|
20240219,141700,943316000,13890,13880,13890,13870,405
|
|
20240219,141600,937698080,13900,13890,13900,13890,10
|
|
20240219,141500,937559130,13900,13860,13900,13860,668
|
|
20240219,141400,928292270,13880,13890,13890,13860,1588
|
|
20240219,141300,906260850,13910,13910,13910,13900,50
|
|
20240219,141200,905565380,13910,13910,13910,13910,10
|
|
20240219,141100,905426280,13910,13910,13910,13890,55
|
|
20240219,141000,904661270,13910,13910,13910,13910,4
|
|
20240219,140900,904605630,13910,13910,13910,13900,8
|
|
20240219,140800,904494380,13910,13910,13910,13890,59
|
|
20240219,140700,903673740,13910,13910,13910,13890,22
|
|
20240219,140600,903368060,13890,13880,13920,13880,851
|
|
20240219,140500,891547300,13880,13920,13920,13880,1573
|
|
20240219,140400,869706060,13920,13900,13920,13900,402
|
|
20240219,140300,864114050,13900,13910,13910,13900,59
|
|
20240219,140200,863293380,13910,13910,13910,13900,16
|
|
20240219,140100,863070840,13910,13910,13910,13910,81
|
|
20240219,140000,861944130,13910,13910,13910,13900,23
|
|
20240219,135900,861624230,13910,13910,13910,13880,706
|
|
20240219,135800,851810980,13910,13900,13910,13890,899
|
|
20240219,135700,839314440,13900,13900,13900,13900,14
|
|
20240219,135600,839119840,13900,13900,13900,13880,71
|
|
20240219,135500,838133140,13900,13900,13900,13900,25
|
|
20240219,135400,837785640,13900,13900,13900,13890,55
|
|
20240219,135300,837021160,13900,13890,13900,13880,297
|
|
20240219,135200,832895900,13890,13890,13900,13890,68
|
|
20240219,135100,831951310,13890,13890,13890,13890,82
|
|
20240219,135000,830812330,13890,13890,13890,13880,27
|
|
20240219,134900,830437410,13890,13890,13890,13890,58
|
|
20240219,134800,829631790,13890,13890,13890,13880,10
|
|
20240219,134700,829492910,13890,13900,13900,13880,24
|
|
20240219,134600,829159570,13900,13890,13900,13880,107
|
|
20240219,134500,827673340,13890,13890,13890,13870,21
|
|
20240219,134400,827381700,13890,13880,13890,13880,252
|
|
20240219,134300,823883460,13890,13880,13890,13880,369
|
|
20240219,134200,818761690,13880,13880,13880,13870,17
|
|
20240219,134100,818525770,13880,13880,13880,13860,68
|
|
20240219,134000,817582120,13880,13890,13890,13880,128
|
|
20240219,133900,815804990,13890,13890,13890,13890,51
|
|
20240219,133800,815096600,13880,13870,13890,13870,160
|
|
20240219,133700,812877280,13890,13870,13890,13870,159
|
|
20240219,133600,810670360,13880,13860,13880,13850,48
|
|
20240219,133500,810005190,13860,13870,13870,13860,20
|
|
20240219,133400,809727970,13870,13880,13880,13850,76
|
|
20240219,133300,808674140,13880,13870,13880,13860,12
|
|
20240219,133200,808507730,13870,13880,13880,13870,52
|
|
20240219,133100,807786020,13870,13870,13880,13870,6
|
|
20240219,133000,807702780,13880,13880,13880,13880,0
|
|
20240219,132900,807702780,13880,13860,13880,13860,49
|
|
20240219,132800,807022870,13870,13870,13870,13870,0
|
|
20240219,132700,807022870,13870,13870,13870,13870,43
|
|
20240219,132600,806426460,13840,13860,13860,13830,738
|
|
20240219,132500,796205950,13860,13860,13860,13860,6
|
|
20240219,132400,796122790,13870,13870,13870,13870,44
|
|
20240219,132300,795512510,13860,13860,13860,13860,222
|
|
20240219,132200,792435590,13870,13870,13870,13870,46
|
|
20240219,132100,791797570,13860,13860,13860,13860,2
|
|
20240219,132000,791769850,13860,13860,13890,13860,284
|
|
20240219,131900,787830760,13870,13880,13880,13860,2273
|
|
20240219,131800,756321380,13890,13890,13890,13890,10
|
|
20240219,131700,756182480,13890,13890,13900,13890,90
|
|
20240219,131600,754931950,13890,13890,13890,13890,13
|
|
20240219,131500,754751380,13890,13900,13900,13890,47
|
|
20240219,131400,754098110,13890,13890,13890,13890,0
|
|
20240219,131300,754098110,13890,13890,13890,13890,2
|
|
20240219,131200,754070330,13900,13900,13900,13900,44
|
|
20240219,131100,753458730,13890,13890,13890,13880,14
|
|
20240219,131000,753264340,13890,13880,13890,13870,345
|
|
20240219,130900,748472550,13880,13880,13880,13880,5
|
|
20240219,130800,748403150,13870,13880,13880,13870,47
|
|
20240219,130700,747751210,13890,13860,13890,13860,56
|
|
20240219,130600,746973760,13870,13880,13880,13870,83
|
|
20240219,130500,745821830,13880,13880,13890,13880,46
|
|
20240219,130400,745182940,13850,13850,13850,13850,0
|
|
20240219,130300,745182940,13850,13870,13890,13850,582
|
|
20240219,130200,737111090,13870,13850,13870,13850,133
|
|
20240219,130100,735267310,13870,13870,13870,13870,1
|
|
20240219,130000,735253440,13870,13860,13870,13860,47
|
|
20240219,125900,734601580,13870,13870,13870,13870,9
|
|
20240219,125800,734476750,13860,13860,13860,13860,2
|
|
20240219,125700,734449030,13870,13860,13870,13860,16
|
|
20240219,125600,734227150,13860,13860,13860,13860,9
|
|
20240219,125500,734102410,13870,13870,13870,13870,0
|
|
20240219,125400,734102410,13870,13850,13870,13850,415
|
|
20240219,125300,728350790,13860,13860,13860,13860,2
|
|
20240219,125200,728323070,13850,13860,13860,13850,3
|
|
20240219,125100,728281510,13850,13850,13850,13850,8
|
|
20240219,125000,728170710,13850,13860,13860,13850,22
|
|
20240219,124900,727865860,13860,13860,13860,13860,0
|
|
20240219,124800,727865860,13860,13860,13860,13860,0
|
|
20240219,124700,727865860,13860,13870,13870,13860,336
|
|
20240219,124600,723206120,13870,13890,13910,13870,188
|
|
20240219,124500,720594590,13880,13870,13900,13870,1481
|
|
20240219,124400,700028820,13860,13870,13870,13860,14
|
|
20240219,124300,699834680,13860,13850,13860,13850,225
|
|
20240219,124200,696716200,13850,13850,13850,13850,343
|
|
20240219,124100,691965650,13840,13830,13840,13830,79
|
|
20240219,124000,690872320,13850,13850,13850,13850,1
|
|
20240219,123900,690858470,13810,13820,13840,13810,1309
|
|
20240219,123800,672753160,13830,13830,13830,13830,1
|
|
20240219,123700,672739330,13820,13820,13820,13820,14
|
|
20240219,123600,672545850,13820,13820,13820,13820,0
|
|
20240219,123500,672545850,13820,13820,13820,13820,2
|
|
20240219,123400,672518210,13810,13820,13820,13810,52
|
|
20240219,123300,671799690,13820,13810,13820,13810,1266
|
|
20240219,123200,654303600,13820,13830,13830,13820,14
|
|
20240219,123100,654110020,13830,13820,13830,13820,3
|
|
20240219,123000,654068550,13840,13830,13840,13830,49
|
|
20240219,122900,653390790,13840,13830,13840,13820,86
|
|
20240219,122800,652201420,13830,13830,13830,13830,14
|
|
20240219,122700,652007800,13830,13830,13830,13820,10
|
|
20240219,122600,651869520,13830,13810,13830,13810,9
|
|
20240219,122500,651745110,13810,13790,13810,13790,376
|
|
20240219,122400,646556310,13790,13790,13790,13790,29
|
|
20240219,122300,646156400,13790,13790,13790,13790,90
|
|
20240219,122200,644915300,13790,13780,13790,13780,179
|
|
20240219,122100,642448670,13790,13790,13790,13790,2
|
|
20240219,122000,642421090,13800,13790,13800,13790,115
|
|
20240219,121900,640835140,13800,13800,13800,13800,10
|
|
20240219,121800,640697140,13800,13790,13800,13790,12
|
|
20240219,121700,640531560,13790,13790,13790,13790,0
|
|
20240219,121600,640531560,13790,13790,13790,13790,3
|
|
20240219,121500,640490190,13790,13790,13790,13790,0
|
|
20240219,121400,640490190,13790,13790,13790,13790,2
|
|
20240219,121300,640462610,13800,13800,13800,13800,1
|
|
20240219,121200,640448810,13800,13770,13800,13770,636
|
|
20240219,121100,631682720,13770,13790,13790,13770,65
|
|
20240219,121000,630786530,13790,13790,13800,13790,64
|
|
20240219,120900,629903540,13800,13800,13800,13800,0
|
|
20240219,120800,629903540,13800,13790,13800,13790,41
|
|
20240219,120700,629337980,13800,13800,13800,13800,26
|
|
20240219,120600,628979180,13800,13790,13800,13790,27
|
|
20240219,120500,628606600,13800,13800,13800,13800,9
|
|
20240219,120400,628482400,13800,13790,13800,13790,10
|
|
20240219,120300,628344430,13790,13790,13790,13790,30
|
|
20240219,120200,627930730,13800,13840,13840,13780,1635
|
|
20240219,120100,605368480,13840,13830,13840,13830,86
|
|
20240219,120000,604179060,13830,13830,13830,13820,18
|
|
20240219,115900,603930140,13830,13830,13830,13830,41
|
|
20240219,115800,603363110,13830,13820,13830,13820,296
|
|
20240219,115700,599272280,13820,13820,13820,13820,20
|
|
20240219,115600,598995880,13810,13810,13820,13810,76
|
|
20240219,115500,597946300,13820,13810,13820,13810,19
|
|
20240219,115400,597683880,13820,13820,13820,13820,25
|
|
20240219,115300,597338380,13830,13840,13840,13830,33
|
|
20240219,115200,596881950,13850,13840,13850,13840,39
|
|
20240219,115100,596342100,13850,13840,13850,13830,98
|
|
20240219,115000,594985630,13840,13810,13840,13810,557
|
|
20240219,114900,587287560,13800,13820,13820,13800,39
|
|
20240219,114800,586748810,13820,13800,13820,13800,912
|
|
20240219,114700,574163150,13800,13810,13810,13790,205
|
|
20240219,114600,571336140,13790,13840,13840,13790,1348
|
|
20240219,114500,552718700,13850,13850,13850,13840,52
|
|
20240219,114400,551998570,13850,13850,13850,13830,47
|
|
20240219,114300,551347830,13850,13830,13850,13830,289
|
|
20240219,114200,547348660,13830,13820,13840,13820,268
|
|
20240219,114100,543643150,13820,13830,13830,13810,196
|
|
20240219,114000,540933990,13830,13820,13830,13810,179
|
|
20240219,113900,538459870,13820,13820,13820,13800,137
|
|
20240219,113800,536567580,13820,13820,13820,13800,171
|
|
20240219,113700,534206310,13800,13810,13830,13790,382
|
|
20240219,113600,528931170,13810,13810,13820,13810,69
|
|
20240219,113500,527978130,13800,13750,13800,13750,3071
|
|
20240219,113400,485666420,13750,13750,13750,13740,10
|
|
20240219,113300,485528930,13750,13750,13750,13740,56
|
|
20240219,113200,484758950,13750,13740,13750,13740,4
|
|
20240219,113100,484703980,13740,13740,13750,13740,115
|
|
20240219,113000,483123730,13740,13740,13740,13740,14
|
|
20240219,112900,482931370,13730,13740,13740,13730,7
|
|
20240219,112800,482835210,13740,13740,13750,13740,49
|
|
20240219,112700,482161930,13740,13750,13750,13740,8
|
|
20240219,112600,482051950,13750,13740,13750,13740,20
|
|
20240219,112500,481776990,13750,13700,13750,13700,622
|
|
20240219,112400,473250140,13700,13690,13700,13690,28
|
|
20240219,112300,472866560,13700,13700,13700,13700,4
|
|
20240219,112200,472811760,13700,13700,13700,13700,2
|
|
20240219,112100,472784360,13720,13720,13720,13720,0
|
|
20240219,112000,472784360,13720,13710,13720,13710,3
|
|
20240219,111900,472743220,13720,13720,13720,13720,0
|
|
20240219,111800,472743220,13720,13700,13720,13700,14
|
|
20240219,111700,472551310,13690,13690,13690,13690,317
|
|
20240219,111600,468211580,13710,13710,13710,13710,0
|
|
20240219,111500,468211580,13710,13670,13710,13670,596
|
|
20240219,111400,460052100,13700,13750,13750,13630,2077
|
|
20240219,111300,431578000,13750,13750,13750,13750,3
|
|
20240219,111200,431536750,13750,13740,13750,13740,200
|
|
20240219,111100,428788700,13740,13740,13740,13740,3
|
|
20240219,111000,428747480,13740,13730,13740,13730,28
|
|
20240219,110900,428362950,13740,13740,13740,13740,7
|
|
20240219,110800,428266770,13710,13710,13710,13710,309
|
|
20240219,110700,424030380,13710,13690,13710,13690,11
|
|
20240219,110600,423879690,13730,13720,13730,13720,640
|
|
20240219,110500,415098800,13740,13740,13740,13740,1
|
|
20240219,110400,415085060,13740,13740,13740,13740,3
|
|
20240219,110300,415043840,13740,13740,13740,13740,2
|
|
20240219,110200,415016360,13750,13750,13750,13750,0
|
|
20240219,110100,415016360,13750,13720,13750,13720,595
|
|
20240219,110000,406852600,13750,13740,13750,13730,344
|
|
20240219,105900,402126040,13730,13710,13760,13710,1311
|
|
20240219,105800,384116250,13740,13730,13740,13730,800
|
|
20240219,105700,373127700,13730,13710,13730,13690,293
|
|
20240219,105600,369106490,13690,13680,13690,13680,689
|
|
20240219,105500,359674290,13640,13640,13640,13640,134
|
|
20240219,105400,357846530,13610,13610,13610,13610,668
|
|
20240219,105300,348755050,13610,13610,13610,13610,1
|
|
20240219,105200,348741440,13610,13600,13610,13600,24
|
|
20240219,105100,348414870,13600,13600,13600,13600,1
|
|
20240219,105000,348401270,13590,13600,13600,13590,613
|
|
20240219,104900,340070530,13610,13610,13610,13610,0
|
|
20240219,104800,340070530,13610,13610,13610,13610,2
|
|
20240219,104700,340043310,13600,13600,13600,13600,0
|
|
20240219,104600,340043310,13600,13600,13600,13600,36
|
|
20240219,104500,339553710,13610,13610,13610,13610,0
|
|
20240219,104400,339553710,13610,13630,13630,13590,1476
|
|
20240219,104300,319477230,13630,13640,13640,13630,156
|
|
20240219,104200,317349520,13650,13650,13650,13650,0
|
|
20240219,104100,317349520,13650,13650,13650,13650,0
|
|
20240219,104000,317349520,13650,13660,13660,13650,12
|
|
20240219,103900,317185660,13660,13660,13660,13660,3
|
|
20240219,103800,317144680,13660,13690,13690,13660,76
|
|
20240219,103700,316104330,13660,13680,13680,13660,20
|
|
20240219,103600,315831090,13680,13680,13680,13680,3
|
|
20240219,103500,315790050,13660,13660,13660,13660,0
|
|
20240219,103400,315790050,13660,13660,13660,13660,16
|
|
20240219,103300,315571490,13700,13700,13700,13700,0
|
|
20240219,103200,315571490,13700,13680,13700,13680,73
|
|
20240219,103100,314571810,13660,13680,13680,13660,24
|
|
20240219,103000,314243950,13660,13660,13660,13660,0
|
|
20240219,102900,314243950,13660,13660,13660,13660,0
|
|
20240219,102800,314243950,13660,13660,13660,13660,27
|
|
20240219,102700,313875130,13660,13660,13660,13660,0
|
|
20240219,102600,313875130,13660,13660,13660,13660,0
|
|
20240219,102500,313875130,13660,13660,13660,13660,27
|
|
20240219,102400,313506310,13680,13680,13680,13680,1
|
|
20240219,102300,313492630,13660,13660,13660,13660,0
|
|
20240219,102200,313492630,13660,13670,13670,13660,45
|
|
20240219,102100,312877740,13670,13670,13670,13670,0
|
|
20240219,102000,312877740,13670,13670,13670,13670,0
|
|
20240219,101900,312877740,13670,13680,13680,13670,33
|
|
20240219,101800,312426340,13700,13700,13700,13700,10
|
|
20240219,101700,312289340,13700,13700,13700,13700,1
|
|
20240219,101600,312275640,13680,13680,13680,13680,23
|
|
20240219,101500,311961000,13710,13710,13710,13710,0
|
|
20240219,101400,311961000,13710,13710,13710,13710,1
|
|
20240219,101300,311947290,13680,13700,13700,13680,24
|
|
20240219,101200,311618700,13710,13710,13710,13710,0
|
|
20240219,101100,311618700,13710,13710,13710,13710,0
|
|
20240219,101000,311618700,13710,13720,13720,13710,409
|
|
20240219,100900,306010860,13730,13730,13730,13730,0
|
|
20240219,100800,306010860,13730,13730,13730,13730,50
|
|
20240219,100700,305324360,13730,13710,13730,13710,60
|
|
20240219,100600,304501190,13730,13730,13730,13730,16
|
|
20240219,100500,304281510,13730,13730,13730,13730,0
|
|
20240219,100400,304281510,13730,13730,13730,13730,10
|
|
20240219,100300,304144210,13710,13710,13710,13710,0
|
|
20240219,100200,304144210,13710,13710,13710,13710,0
|
|
20240219,100100,304144210,13710,13710,13710,13710,12
|
|
20240219,100000,303979690,13730,13730,13730,13730,1
|
|
20240219,095900,303965960,13710,13710,13710,13710,58
|
|
20240219,095800,303170780,13710,13710,13710,13710,14
|
|
20240219,095700,302978840,13710,13710,13710,13710,12
|
|
20240219,095600,302814320,13710,13710,13710,13710,0
|
|
20240219,095500,302814320,13710,13710,13710,13710,0
|
|
20240219,095400,302814320,13710,13710,13710,13710,1
|
|
20240219,095300,302800610,13710,13720,13720,13710,16
|
|
20240219,095200,302581230,13730,13730,13740,13730,9
|
|
20240219,095100,302457650,13740,13730,13740,13730,32
|
|
20240219,095000,302018190,13730,13730,13730,13730,0
|
|
20240219,094900,302018190,13730,13730,13730,13730,12
|
|
20240219,094800,301853430,13760,13760,13760,13760,0
|
|
20240219,094700,301853430,13760,13730,13760,13730,2723
|
|
20240219,094600,264464060,13730,13740,13740,13730,181
|
|
20240219,094500,261978920,13740,13730,13740,13730,22
|
|
20240219,094400,261676760,13730,13730,13730,13730,14
|
|
20240219,094300,261484540,13750,13740,13750,13730,35
|
|
20240219,094200,261003690,13740,13740,13750,13740,166
|
|
20240219,094100,258721260,13760,13760,13760,13760,28
|
|
20240219,094000,258335980,13770,13710,13770,13710,2886
|
|
20240219,093900,218688890,13710,13670,13710,13660,3207
|
|
20240219,093800,174776500,13670,13640,13670,13640,1630
|
|
20240219,093700,152525300,13650,13650,13650,13650,602
|
|
20240219,093600,144308000,13650,13670,13670,13650,65
|
|
20240219,093500,143419630,13680,13640,13680,13640,542
|
|
20240219,093400,136016480,13660,13660,13660,13660,100
|
|
20240219,093300,134650480,13660,13660,13660,13660,48
|
|
20240219,093200,133994800,13660,13660,13660,13660,0
|
|
20240219,093100,133994800,13660,13660,13660,13660,0
|
|
20240219,093000,133994800,13660,13660,13670,13630,112
|
|
20240219,092900,132465970,13660,13660,13660,13660,1
|
|
20240219,092800,132452310,13660,13650,13660,13650,269
|
|
20240219,092700,128779130,13630,13640,13640,13630,1102
|
|
20240219,092600,113748610,13650,13640,13650,13610,1067
|
|
20240219,092500,99196800,13640,13640,13640,13640,0
|
|
20240219,092400,99196800,13640,13640,13640,13640,11
|
|
20240219,092300,99046760,13620,13620,13620,13620,1
|
|
20240219,092200,99033140,13620,13620,13640,13620,634
|
|
20240219,092100,90395780,13640,13640,13640,13590,71
|
|
20240219,092000,89429750,13630,13620,13630,13620,35
|
|
20240219,091900,88952820,13620,13620,13620,13620,0
|
|
20240219,091800,88952820,13620,13600,13620,13590,320
|
|
20240219,091700,84595400,13600,13600,13600,13600,500
|
|
20240219,091600,77795400,13650,13650,13650,13650,0
|
|
20240219,091500,77795400,13650,13600,13650,13600,400
|
|
20240219,091400,72341260,13590,13580,13590,13580,30
|
|
20240219,091300,71933570,13580,13580,13580,13580,10
|
|
20240219,091200,71797770,13570,13540,13570,13540,29
|
|
20240219,091100,71404540,13520,13520,13520,13520,1
|
|
20240219,091000,71391020,13590,13590,13590,13590,0
|
|
20240219,090900,71391020,13590,13590,13590,13590,1
|
|
20240219,090800,71377430,13590,13590,13590,13590,0
|
|
20240219,090700,71377430,13590,13590,13590,13590,0
|
|
20240219,090600,71377430,13590,13590,13590,13590,1
|
|
20240219,090500,71363840,13510,13510,13510,13510,50
|
|
20240219,090400,70688340,13510,13510,13510,13510,0
|
|
20240219,090300,70688340,13510,13510,13510,13510,10
|
|
20240219,090200,70553240,13510,13490,13510,13490,5098
|
|
20240219,090100,1727130,13490,13490,13490,13490,102
|
|
20240219,090000,351150,13500,13510,13510,13500,26
|