592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,184800,1476544840,7370,7370,7370,7370,0
|
|
20240219,184700,1476544840,7370,7370,7370,7370,0
|
|
20240219,184600,1476544840,7370,7370,7370,7370,0
|
|
20240219,184500,1476544840,7370,7370,7370,7370,0
|
|
20240219,184400,1476544840,7370,7370,7370,7370,0
|
|
20240219,184300,1476544840,7370,7370,7370,7370,0
|
|
20240219,184200,1476544840,7370,7370,7370,7370,0
|
|
20240219,184100,1476544840,7370,7370,7370,7370,0
|
|
20240219,184000,1476544840,7370,7370,7370,7370,0
|
|
20240219,183900,1476544840,7370,7370,7370,7370,0
|
|
20240219,183800,1476544840,7370,7370,7370,7370,0
|
|
20240219,183700,1476544840,7370,7370,7370,7370,0
|
|
20240219,183600,1476544840,7370,7370,7370,7370,0
|
|
20240219,183500,1476544840,7370,7370,7370,7370,0
|
|
20240219,183400,1476544840,7370,7370,7370,7370,0
|
|
20240219,183300,1476544840,7370,7370,7370,7370,0
|
|
20240219,183200,1476544840,7370,7370,7370,7370,0
|
|
20240219,183100,1476544840,7370,7370,7370,7370,0
|
|
20240219,183000,1476544840,7370,7370,7370,7370,0
|
|
20240219,182900,1476544840,7370,7370,7370,7370,0
|
|
20240219,182800,1476544840,7370,7370,7370,7370,0
|
|
20240219,182700,1476544840,7370,7370,7370,7370,0
|
|
20240219,182600,1476544840,7370,7370,7370,7370,0
|
|
20240219,182500,1476544840,7370,7370,7370,7370,0
|
|
20240219,182400,1476544840,7370,7370,7370,7370,0
|
|
20240219,182300,1476544840,7370,7370,7370,7370,0
|
|
20240219,182200,1476544840,7370,7370,7370,7370,0
|
|
20240219,182100,1476544840,7370,7370,7370,7370,0
|
|
20240219,182000,1476544840,7370,7370,7370,7370,0
|
|
20240219,181900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,181800,1476544840,7370,7370,7370,7370,0
|
|
20240219,181700,1476544840,7370,7370,7370,7370,0
|
|
20240219,181600,1476544840,7370,7370,7370,7370,0
|
|
20240219,181500,1476544840,7370,7370,7370,7370,0
|
|
20240219,181400,1476544840,7370,7370,7370,7370,0
|
|
20240219,181300,1476544840,7370,7370,7370,7370,0
|
|
20240219,181200,1476544840,7370,7370,7370,7370,0
|
|
20240219,181100,1476544840,7370,7370,7370,7370,0
|
|
20240219,181000,1476544840,7370,7370,7370,7370,0
|
|
20240219,180900,1476544840,7370,7370,7370,7370,0
|
|
20240219,180800,1476544840,7370,7370,7370,7370,0
|
|
20240219,180700,1476544840,7370,7370,7370,7370,0
|
|
20240219,180600,1476544840,7370,7370,7370,7370,0
|
|
20240219,180500,1476544840,7370,7370,7370,7370,0
|
|
20240219,180400,1476544840,7370,7370,7370,7370,0
|
|
20240219,180300,1476544840,7370,7370,7370,7370,0
|
|
20240219,180200,1476544840,7370,7370,7370,7370,0
|
|
20240219,180100,1476544840,7370,7370,7370,7370,0
|
|
20240219,180000,1476544840,7370,7370,7370,7370,0
|
|
20240219,175900,1476544840,7370,7370,7370,7370,0
|
|
20240219,175800,1476544840,7370,7370,7370,7370,0
|
|
20240219,175700,1476544840,7370,7370,7370,7370,0
|
|
20240219,175600,1476544840,7370,7370,7370,7370,0
|
|
20240219,175500,1476544840,7370,7370,7370,7370,0
|
|
20240219,175400,1476544840,7370,7370,7370,7370,0
|
|
20240219,175300,1476544840,7370,7370,7370,7370,0
|
|
20240219,175200,1476544840,7370,7370,7370,7370,0
|
|
20240219,175100,1476544840,7370,7370,7370,7370,0
|
|
20240219,175000,1476544840,7370,7370,7370,7370,0
|
|
20240219,174900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,174800,1476544840,7370,7370,7370,7370,0
|
|
20240219,174700,1476544840,7370,7370,7370,7370,0
|
|
20240219,174600,1476544840,7370,7370,7370,7370,0
|
|
20240219,174500,1476544840,7370,7370,7370,7370,0
|
|
20240219,174400,1476544840,7370,7370,7370,7370,0
|
|
20240219,174300,1476544840,7370,7370,7370,7370,0
|
|
20240219,174200,1476544840,7370,7370,7370,7370,0
|
|
20240219,174100,1476544840,7370,7370,7370,7370,0
|
|
20240219,174000,1476544840,7370,7370,7370,7370,0
|
|
20240219,173900,1476544840,7370,7370,7370,7370,0
|
|
20240219,173800,1476544840,7370,7370,7370,7370,0
|
|
20240219,173700,1476544840,7370,7370,7370,7370,0
|
|
20240219,173600,1476544840,7370,7370,7370,7370,0
|
|
20240219,173500,1476544840,7370,7370,7370,7370,0
|
|
20240219,173400,1476544840,7370,7370,7370,7370,0
|
|
20240219,173300,1476544840,7370,7370,7370,7370,0
|
|
20240219,173200,1476544840,7370,7370,7370,7370,0
|
|
20240219,173100,1476544840,7370,7370,7370,7370,0
|
|
20240219,173000,1476544840,7370,7370,7370,7370,0
|
|
20240219,172900,1476544840,7370,7370,7370,7370,0
|
|
20240219,172800,1476544840,7370,7370,7370,7370,0
|
|
20240219,172700,1476544840,7370,7370,7370,7370,0
|
|
20240219,172600,1476544840,7370,7370,7370,7370,0
|
|
20240219,172500,1476544840,7370,7370,7370,7370,0
|
|
20240219,172400,1476544840,7370,7370,7370,7370,0
|
|
20240219,172300,1476544840,7370,7370,7370,7370,0
|
|
20240219,172200,1476544840,7370,7370,7370,7370,0
|
|
20240219,172100,1476544840,7370,7370,7370,7370,0
|
|
20240219,172000,1476544840,7370,7370,7370,7370,0
|
|
20240219,171900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,171800,1476544840,7370,7370,7370,7370,0
|
|
20240219,171700,1476544840,7370,7370,7370,7370,0
|
|
20240219,171600,1476544840,7370,7370,7370,7370,0
|
|
20240219,171500,1476544840,7370,7370,7370,7370,0
|
|
20240219,171400,1476544840,7370,7370,7370,7370,0
|
|
20240219,171300,1476544840,7370,7370,7370,7370,0
|
|
20240219,171200,1476544840,7370,7370,7370,7370,0
|
|
20240219,171100,1476544840,7370,7370,7370,7370,0
|
|
20240219,171000,1476544840,7370,7370,7370,7370,0
|
|
20240219,170900,1476544840,7370,7370,7370,7370,0
|
|
20240219,170800,1476544840,7370,7370,7370,7370,0
|
|
20240219,170700,1476544840,7370,7370,7370,7370,0
|
|
20240219,170600,1476544840,7370,7370,7370,7370,0
|
|
20240219,170500,1476544840,7370,7370,7370,7370,0
|
|
20240219,170400,1476544840,7370,7370,7370,7370,0
|
|
20240219,170300,1476544840,7370,7370,7370,7370,0
|
|
20240219,170200,1476544840,7370,7370,7370,7370,0
|
|
20240219,170100,1476544840,7370,7370,7370,7370,0
|
|
20240219,170000,1476544840,7370,7370,7370,7370,0
|
|
20240219,165900,1476544840,7370,7370,7370,7370,0
|
|
20240219,165800,1476544840,7370,7370,7370,7370,0
|
|
20240219,165700,1476544840,7370,7370,7370,7370,0
|
|
20240219,165600,1476544840,7370,7370,7370,7370,0
|
|
20240219,165500,1476544840,7370,7370,7370,7370,0
|
|
20240219,165400,1476544840,7370,7370,7370,7370,0
|
|
20240219,165300,1476544840,7370,7370,7370,7370,0
|
|
20240219,165200,1476544840,7370,7370,7370,7370,0
|
|
20240219,165100,1476544840,7370,7370,7370,7370,0
|
|
20240219,165000,1476544840,7370,7370,7370,7370,0
|
|
20240219,164900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,164800,1476544840,7370,7370,7370,7370,0
|
|
20240219,164700,1476544840,7370,7370,7370,7370,0
|
|
20240219,164600,1476544840,7370,7370,7370,7370,0
|
|
20240219,164500,1476544840,7370,7370,7370,7370,0
|
|
20240219,164400,1476544840,7370,7370,7370,7370,0
|
|
20240219,164300,1476544840,7370,7370,7370,7370,0
|
|
20240219,164200,1476544840,7370,7370,7370,7370,0
|
|
20240219,164100,1476544840,7370,7370,7370,7370,0
|
|
20240219,164000,1476544840,7370,7370,7370,7370,0
|
|
20240219,163900,1476544840,7370,7370,7370,7370,0
|
|
20240219,163800,1476544840,7370,7370,7370,7370,0
|
|
20240219,163700,1476544840,7370,7370,7370,7370,0
|
|
20240219,163600,1476544840,7370,7370,7370,7370,0
|
|
20240219,163500,1476544840,7370,7370,7370,7370,0
|
|
20240219,163400,1476544840,7370,7370,7370,7370,0
|
|
20240219,163300,1476544840,7370,7370,7370,7370,0
|
|
20240219,163200,1476544840,7370,7370,7370,7370,0
|
|
20240219,163100,1476544840,7370,7370,7370,7370,0
|
|
20240219,163000,1476544840,7370,7370,7370,7370,0
|
|
20240219,162900,1476544840,7370,7370,7370,7370,0
|
|
20240219,162800,1476544840,7370,7370,7370,7370,0
|
|
20240219,162700,1476544840,7370,7370,7370,7370,0
|
|
20240219,162600,1476544840,7370,7370,7370,7370,0
|
|
20240219,162500,1476544840,7370,7370,7370,7370,0
|
|
20240219,162400,1476544840,7370,7370,7370,7370,0
|
|
20240219,162300,1476544840,7370,7370,7370,7370,0
|
|
20240219,162200,1476544840,7370,7370,7370,7370,0
|
|
20240219,162100,1476544840,7370,7370,7370,7370,0
|
|
20240219,162000,1476544840,7370,7370,7370,7370,0
|
|
20240219,161900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,161800,1476544840,7370,7370,7370,7370,0
|
|
20240219,161700,1476544840,7370,7370,7370,7370,0
|
|
20240219,161600,1476544840,7370,7370,7370,7370,0
|
|
20240219,161500,1476544840,7370,7370,7370,7370,0
|
|
20240219,161400,1476544840,7370,7370,7370,7370,0
|
|
20240219,161300,1476544840,7370,7370,7370,7370,0
|
|
20240219,161200,1476544840,7370,7370,7370,7370,0
|
|
20240219,161100,1476544840,7370,7370,7370,7370,0
|
|
20240219,161000,1476544840,7370,7370,7370,7370,0
|
|
20240219,160900,1476544840,7370,7370,7370,7370,0
|
|
20240219,160800,1476544840,7370,7370,7370,7370,0
|
|
20240219,160700,1476544840,7370,7370,7370,7370,0
|
|
20240219,160600,1476544840,7370,7370,7370,7370,0
|
|
20240219,160500,1476544840,7370,7370,7370,7370,0
|
|
20240219,160400,1476544840,7370,7370,7370,7370,0
|
|
20240219,160300,1476544840,7370,7370,7370,7370,0
|
|
20240219,160200,1476544840,7370,7370,7370,7370,0
|
|
20240219,160100,1476544840,7370,7370,7370,7370,0
|
|
20240219,160000,1476544840,7370,7370,7370,7370,0
|
|
20240219,155900,1476544840,7370,7370,7370,7370,0
|
|
20240219,155800,1476544840,7370,7370,7370,7370,0
|
|
20240219,155700,1476544840,7370,7370,7370,7370,0
|
|
20240219,155600,1476544840,7370,7370,7370,7370,0
|
|
20240219,155500,1476544840,7370,7370,7370,7370,0
|
|
20240219,155400,1476544840,7370,7370,7370,7370,0
|
|
20240219,155300,1476544840,7370,7370,7370,7370,0
|
|
20240219,155200,1476544840,7370,7370,7370,7370,0
|
|
20240219,155100,1476544840,7370,7370,7370,7370,0
|
|
20240219,155000,1476544840,7370,7370,7370,7370,0
|
|
20240219,154900,1476544840,7370,7370,7370,7370,8025
|
|
20240219,154800,1476544840,7370,7370,7370,7370,0
|
|
20240219,154700,1476544840,7370,7370,7370,7370,0
|
|
20240219,154600,1476544840,7370,7370,7370,7370,0
|
|
20240219,154500,1476544840,7370,7370,7370,7370,0
|
|
20240219,154400,1476544840,7370,7370,7370,7370,0
|
|
20240219,154300,1476544840,7370,7370,7370,7370,0
|
|
20240219,154200,1476544840,7370,7370,7370,7370,0
|
|
20240219,154100,1476544840,7370,7370,7370,7370,0
|
|
20240219,154000,1476544840,7370,7370,7370,7370,0
|
|
20240219,153900,1476544840,7370,7370,7370,7370,0
|
|
20240219,153800,1476544840,7370,7370,7370,7370,0
|
|
20240219,153700,1476544840,7370,7370,7370,7370,0
|
|
20240219,153600,1476544840,7370,7370,7370,7370,0
|
|
20240219,153500,1476544840,7370,7370,7370,7370,0
|
|
20240219,153400,1476544840,7370,7370,7370,7370,0
|
|
20240219,153300,1476544840,7370,7370,7370,7370,0
|
|
20240219,153200,1476544840,7370,7370,7370,7370,0
|
|
20240219,153100,1476544840,7370,7370,7370,7370,0
|
|
20240219,153000,1476544840,7370,7370,7370,7370,8025
|
|
20240219,152900,1417400590,7390,7390,7390,7390,0
|
|
20240219,152800,1417400590,7390,7390,7390,7390,0
|
|
20240219,152700,1417400590,7390,7390,7390,7390,0
|
|
20240219,152600,1417400590,7390,7390,7390,7390,0
|
|
20240219,152500,1417400590,7390,7390,7390,7390,0
|
|
20240219,152400,1417400590,7390,7390,7390,7390,0
|
|
20240219,152300,1417400590,7390,7390,7390,7390,0
|
|
20240219,152200,1417400590,7390,7390,7390,7390,0
|
|
20240219,152100,1417400590,7390,7390,7390,7390,0
|
|
20240219,152000,1417400590,7390,7390,7390,7390,0
|
|
20240219,151900,1417400590,7390,7380,7390,7380,192
|
|
20240219,151800,1415981770,7390,7390,7390,7380,367
|
|
20240219,151700,1413271950,7390,7390,7400,7380,894
|
|
20240219,151600,1406665300,7380,7390,7390,7380,282
|
|
20240219,151500,1404582280,7380,7380,7390,7380,128
|
|
20240219,151400,1403637610,7380,7380,7380,7380,17
|
|
20240219,151300,1403512150,7380,7380,7380,7380,0
|
|
20240219,151200,1403512150,7380,7390,7390,7380,4359
|
|
20240219,151100,1371342550,7380,7380,7390,7380,6
|
|
20240219,151000,1371298250,7390,7390,7390,7390,100
|
|
20240219,150900,1370559250,7390,7390,7390,7380,229
|
|
20240219,150800,1368866950,7390,7390,7390,7390,322
|
|
20240219,150700,1366487370,7400,7390,7400,7390,1041
|
|
20240219,150600,1358789380,7390,7390,7390,7390,71
|
|
20240219,150500,1358264690,7390,7400,7410,7380,572
|
|
20240219,150400,1354033690,7410,7410,7410,7410,16
|
|
20240219,150300,1353915130,7400,7400,7400,7390,1248
|
|
20240219,150200,1344686300,7390,7390,7390,7390,1
|
|
20240219,150100,1344678910,7390,7390,7390,7390,58
|
|
20240219,150000,1344250290,7380,7390,7390,7380,8
|
|
20240219,145900,1344191180,7380,7390,7390,7380,502
|
|
20240219,145800,1340486410,7390,7380,7390,7380,179
|
|
20240219,145700,1339164390,7380,7390,7390,7380,7
|
|
20240219,145600,1339112670,7390,7390,7390,7380,109
|
|
20240219,145500,1338307170,7380,7390,7390,7380,609
|
|
20240219,145400,1333811660,7390,7380,7390,7380,179
|
|
20240219,145300,1332488860,7390,7390,7390,7380,192
|
|
20240219,145200,1331069990,7390,7390,7390,7390,14
|
|
20240219,145100,1330966530,7380,7390,7390,7380,5
|
|
20240219,145000,1330929590,7380,7390,7390,7380,212
|
|
20240219,144900,1329362920,7390,7390,7390,7390,568
|
|
20240219,144800,1325165400,7390,7390,7390,7390,230
|
|
20240219,144700,1323465700,7390,7390,7390,7390,277
|
|
20240219,144600,1321418670,7390,7390,7390,7390,305
|
|
20240219,144500,1319164720,7390,7390,7390,7390,464
|
|
20240219,144400,1315735760,7390,7380,7390,7380,302
|
|
20240219,144300,1313504990,7380,7390,7390,7380,1126
|
|
20240219,144200,1305194080,7380,7380,7390,7380,2097
|
|
20240219,144100,1289717540,7390,7390,7390,7380,1454
|
|
20240219,144000,1278985730,7390,7390,7390,7390,10
|
|
20240219,143900,1278911830,7390,7390,7390,7380,3303
|
|
20240219,143800,1254502670,7390,7400,7400,7390,52
|
|
20240219,143700,1254117900,7400,7400,7400,7400,43
|
|
20240219,143600,1253799700,7390,7400,7400,7390,6
|
|
20240219,143500,1253755310,7400,7400,7400,7390,377
|
|
20240219,143400,1250968540,7390,7390,7390,7390,9
|
|
20240219,143300,1250902030,7390,7400,7400,7390,92
|
|
20240219,143200,1250222020,7410,7400,7410,7390,1569
|
|
20240219,143100,1238611320,7400,7400,7400,7400,0
|
|
20240219,143000,1238611320,7400,7410,7410,7400,2
|
|
20240219,142900,1238596510,7400,7400,7400,7400,3
|
|
20240219,142800,1238574310,7410,7410,7410,7410,500
|
|
20240219,142700,1234869310,7390,7410,7410,7390,2
|
|
20240219,142600,1234854510,7410,7400,7410,7390,549
|
|
20240219,142500,1230796900,7400,7400,7400,7400,1
|
|
20240219,142400,1230789500,7390,7390,7390,7390,176
|
|
20240219,142300,1229488860,7410,7390,7410,7390,2
|
|
20240219,142200,1229474060,7410,7410,7410,7410,20
|
|
20240219,142100,1229325860,7390,7410,7410,7390,81
|
|
20240219,142000,1228725670,7390,7400,7410,7390,201
|
|
20240219,141900,1227237020,7400,7400,7400,7400,2
|
|
20240219,141800,1227222220,7390,7390,7390,7390,501
|
|
20240219,141700,1223519830,7390,7390,7390,7390,1
|
|
20240219,141600,1223512440,7400,7400,7400,7400,80
|
|
20240219,141500,1222920440,7390,7390,7390,7390,58
|
|
20240219,141400,1222491820,7390,7400,7400,7390,2
|
|
20240219,141300,1222477030,7400,7400,7400,7400,5
|
|
20240219,141200,1222440030,7390,7390,7390,7390,1
|
|
20240219,141100,1222432640,7390,7390,7390,7390,1
|
|
20240219,141000,1222425250,7390,7390,7390,7390,0
|
|
20240219,140900,1222425250,7390,7390,7390,7390,1
|
|
20240219,140800,1222417860,7390,7390,7390,7390,1
|
|
20240219,140700,1222410470,7390,7390,7390,7390,0
|
|
20240219,140600,1222410470,7390,7400,7400,7390,57
|
|
20240219,140500,1221988680,7390,7390,7390,7390,1
|
|
20240219,140400,1221981290,7400,7390,7400,7390,51
|
|
20240219,140300,1221604390,7390,7400,7400,7390,34
|
|
20240219,140200,1221352800,7400,7400,7400,7400,568
|
|
20240219,140100,1217149600,7400,7410,7410,7400,26
|
|
20240219,140000,1216957150,7410,7410,7410,7410,1
|
|
20240219,135900,1216949740,7420,7400,7420,7400,175
|
|
20240219,135800,1215653520,7400,7400,7400,7400,139
|
|
20240219,135700,1214624920,7400,7400,7400,7400,861
|
|
20240219,135600,1208253520,7400,7400,7400,7400,0
|
|
20240219,135500,1208253520,7400,7400,7400,7400,0
|
|
20240219,135400,1208253520,7400,7400,7400,7400,14
|
|
20240219,135300,1208149920,7400,7400,7400,7400,0
|
|
20240219,135200,1208149920,7400,7390,7400,7390,54
|
|
20240219,135100,1207750820,7400,7400,7400,7390,57
|
|
20240219,135000,1207329550,7390,7400,7400,7390,102
|
|
20240219,134900,1206575750,7400,7400,7400,7400,0
|
|
20240219,134800,1206575750,7400,7400,7400,7400,0
|
|
20240219,134700,1206575750,7400,7400,7400,7400,2
|
|
20240219,134600,1206560950,7400,7390,7400,7390,2012
|
|
20240219,134500,1191692250,7400,7400,7400,7400,150
|
|
20240219,134400,1190582250,7400,7400,7400,7400,210
|
|
20240219,134300,1189028250,7400,7400,7400,7400,1
|
|
20240219,134200,1189020850,7380,7380,7380,7380,1
|
|
20240219,134100,1189013470,7390,7390,7390,7390,10
|
|
20240219,134000,1188939570,7380,7380,7380,7380,1472
|
|
20240219,133900,1178076210,7380,7380,7380,7370,1140
|
|
20240219,133800,1169665010,7380,7380,7380,7380,2786
|
|
20240219,133700,1149104330,7380,7380,7380,7380,200
|
|
20240219,133600,1147628330,7400,7400,7400,7400,20
|
|
20240219,133500,1147480330,7380,7390,7390,7380,249
|
|
20240219,133400,1145642680,7380,7380,7380,7380,0
|
|
20240219,133300,1145642680,7380,7380,7380,7380,150
|
|
20240219,133200,1144535680,7380,7400,7400,7380,122
|
|
20240219,133100,1143634700,7400,7400,7400,7400,0
|
|
20240219,133000,1143634700,7400,7400,7400,7400,0
|
|
20240219,132900,1143634700,7400,7400,7400,7400,21
|
|
20240219,132800,1143479300,7400,7400,7400,7400,16
|
|
20240219,132700,1143360900,7400,7400,7400,7400,128
|
|
20240219,132600,1142413700,7400,7400,7400,7400,0
|
|
20240219,132500,1142413700,7400,7400,7400,7400,0
|
|
20240219,132400,1142413700,7400,7400,7400,7400,3
|
|
20240219,132300,1142391500,7400,7400,7400,7400,534
|
|
20240219,132200,1138439900,7400,7390,7400,7380,833
|
|
20240219,132100,1132290040,7390,7390,7390,7390,0
|
|
20240219,132000,1132290040,7390,7390,7390,7390,15
|
|
20240219,131900,1132179190,7390,7390,7390,7390,1
|
|
20240219,131800,1132171800,7370,7380,7380,7370,400
|
|
20240219,131700,1129223690,7370,7380,7380,7370,500
|
|
20240219,131600,1125534760,7380,7380,7380,7380,298
|
|
20240219,131500,1123335520,7380,7380,7380,7380,65
|
|
20240219,131400,1122855820,7380,7380,7380,7370,115
|
|
20240219,131300,1122007130,7380,7380,7380,7380,1210
|
|
20240219,131200,1113077330,7380,7380,7380,7380,3
|
|
20240219,131100,1113055190,7390,7390,7390,7390,0
|
|
20240219,131000,1113055190,7390,7390,7390,7390,10
|
|
20240219,130900,1112981290,7380,7380,7380,7380,299
|
|
20240219,130800,1110774670,7380,7380,7380,7380,1296
|
|
20240219,130700,1101210190,7380,7380,7380,7370,8246
|
|
20240219,130600,1040354740,7390,7400,7400,7390,3604
|
|
20240219,130500,1013720320,7400,7390,7400,7390,115
|
|
20240219,130400,1012870320,7390,7390,7390,7390,1000
|
|
20240219,130300,1005480320,7390,7400,7400,7390,811
|
|
20240219,130200,999481570,7390,7390,7390,7390,0
|
|
20240219,130100,999481570,7390,7400,7400,7390,812
|
|
20240219,130000,993473870,7390,7390,7400,7390,445
|
|
20240219,125900,990185120,7400,7390,7400,7390,674
|
|
20240219,125800,985199820,7400,7400,7400,7400,805
|
|
20240219,125700,979242820,7400,7390,7400,7390,129
|
|
20240219,125600,978288230,7400,7400,7400,7400,531
|
|
20240219,125500,974358830,7400,7390,7400,7390,933
|
|
20240219,125400,967463690,7400,7390,7400,7390,202
|
|
20240219,125300,965970890,7400,7400,7400,7400,105
|
|
20240219,125200,965193890,7400,7400,7400,7400,33
|
|
20240219,125100,964949690,7400,7400,7400,7400,404
|
|
20240219,125000,961960090,7400,7400,7400,7400,23
|
|
20240219,124900,961789890,7400,7400,7400,7400,473
|
|
20240219,124800,958289690,7390,7400,7400,7390,148
|
|
20240219,124700,957195920,7400,7400,7400,7400,327
|
|
20240219,124600,954776120,7400,7400,7400,7400,650
|
|
20240219,124500,949966120,7390,7390,7390,7390,125
|
|
20240219,124400,949042370,7400,7400,7400,7400,626
|
|
20240219,124300,944409970,7400,7390,7400,7390,638
|
|
20240219,124200,939692880,7400,7400,7400,7400,6571
|
|
20240219,124100,891067480,7420,7410,7420,7410,5236
|
|
20240219,124000,852268710,7420,7410,7420,7410,648
|
|
20240219,123900,847467020,7410,7410,7410,7410,116
|
|
20240219,123800,846607460,7430,7420,7430,7420,51
|
|
20240219,123700,846228540,7420,7420,7420,7420,5
|
|
20240219,123600,846191440,7420,7420,7420,7420,250
|
|
20240219,123500,844336440,7420,7420,7420,7420,429
|
|
20240219,123400,841153260,7420,7420,7420,7420,0
|
|
20240219,123300,841153260,7420,7420,7420,7420,475
|
|
20240219,123200,837628760,7420,7420,7420,7420,1000
|
|
20240219,123100,830208760,7420,7420,7420,7420,187
|
|
20240219,123000,828821220,7420,7420,7420,7420,120
|
|
20240219,122900,827930820,7420,7420,7420,7420,26
|
|
20240219,122800,827737900,7420,7430,7430,7420,89
|
|
20240219,122700,827077500,7430,7420,7430,7420,1470
|
|
20240219,122600,816157480,7420,7420,7420,7420,0
|
|
20240219,122500,816157480,7420,7420,7420,7420,4
|
|
20240219,122400,816127800,7420,7420,7420,7420,100
|
|
20240219,122300,815385800,7420,7420,7420,7420,100
|
|
20240219,122200,814643800,7420,7420,7420,7420,600
|
|
20240219,122100,810191800,7420,7420,7420,7420,600
|
|
20240219,122000,805739800,7430,7430,7430,7430,257
|
|
20240219,121900,803830290,7430,7430,7430,7430,53
|
|
20240219,121800,803436500,7430,7430,7430,7420,303
|
|
20240219,121700,801188210,7430,7430,7430,7430,6564
|
|
20240219,121600,752417690,7430,7430,7430,7430,1536
|
|
20240219,121500,741005210,7430,7430,7430,7430,420
|
|
20240219,121400,737884610,7430,7430,7430,7430,12
|
|
20240219,121300,737795450,7430,7430,7430,7430,0
|
|
20240219,121200,737795450,7430,7430,7430,7430,10
|
|
20240219,121100,737721150,7430,7420,7430,7420,46
|
|
20240219,121000,737379580,7420,7430,7430,7420,573
|
|
20240219,120900,733122350,7430,7430,7430,7430,0
|
|
20240219,120800,733122350,7430,7430,7430,7430,25
|
|
20240219,120700,732936600,7430,7420,7430,7420,1032
|
|
20240219,120600,725279150,7440,7420,7440,7420,36
|
|
20240219,120500,725011360,7420,7420,7420,7420,39
|
|
20240219,120400,724721980,7420,7420,7420,7420,5
|
|
20240219,120300,724684880,7430,7420,7430,7420,143
|
|
20240219,120200,723622470,7430,7420,7430,7420,14
|
|
20240219,120100,723518520,7430,7430,7430,7430,200
|
|
20240219,120000,722032520,7430,7430,7430,7430,0
|
|
20240219,115900,722032520,7430,7430,7430,7430,50
|
|
20240219,115800,721661020,7430,7430,7430,7430,1
|
|
20240219,115700,721653590,7420,7420,7420,7420,1
|
|
20240219,115600,721646170,7420,7430,7430,7420,201
|
|
20240219,115500,720154740,7420,7420,7420,7420,100
|
|
20240219,115400,719412740,7420,7440,7440,7420,25
|
|
20240219,115300,719227220,7440,7440,7440,7440,0
|
|
20240219,115200,719227220,7440,7430,7440,7430,103
|
|
20240219,115100,718461920,7430,7430,7430,7430,0
|
|
20240219,115000,718461920,7430,7430,7430,7430,40
|
|
20240219,114900,718164720,7420,7420,7420,7420,0
|
|
20240219,114800,718164720,7420,7420,7420,7420,0
|
|
20240219,114700,718164720,7420,7420,7420,7420,0
|
|
20240219,114600,718164720,7420,7420,7420,7420,0
|
|
20240219,114500,718164720,7420,7420,7420,7420,6
|
|
20240219,114400,718120200,7420,7430,7430,7420,1268
|
|
20240219,114300,708706370,7430,7430,7430,7430,324
|
|
20240219,114200,706299050,7430,7430,7430,7430,0
|
|
20240219,114100,706299050,7430,7430,7430,7430,0
|
|
20240219,114000,706299050,7430,7430,7430,7430,2
|
|
20240219,113900,706284190,7430,7430,7430,7430,0
|
|
20240219,113800,706284190,7430,7430,7430,7430,50
|
|
20240219,113700,705912690,7430,7420,7430,7420,228
|
|
20240219,113600,704220920,7420,7420,7420,7420,7
|
|
20240219,113500,704168980,7410,7410,7410,7410,55
|
|
20240219,113400,703761430,7420,7410,7420,7410,134
|
|
20240219,113300,702767220,7410,7410,7410,7410,6
|
|
20240219,113200,702722760,7410,7410,7410,7410,517
|
|
20240219,113100,698891790,7420,7420,7420,7420,7
|
|
20240219,113000,698839850,7420,7420,7420,7420,52
|
|
20240219,112900,698454010,7420,7420,7420,7420,67
|
|
20240219,112800,697956870,7410,7430,7430,7410,2365
|
|
20240219,112700,680421250,7430,7430,7430,7430,39
|
|
20240219,112600,680131480,7420,7420,7420,7420,0
|
|
20240219,112500,680131480,7420,7420,7420,7420,102
|
|
20240219,112400,679374640,7420,7420,7420,7420,0
|
|
20240219,112300,679374640,7420,7420,7420,7420,100
|
|
20240219,112200,678632640,7420,7420,7420,7420,0
|
|
20240219,112100,678632640,7420,7420,7420,7420,3
|
|
20240219,112000,678610380,7410,7410,7410,7410,1329
|
|
20240219,111900,668762490,7410,7410,7410,7410,50
|
|
20240219,111800,668391990,7410,7420,7430,7410,1344
|
|
20240219,111700,658425020,7420,7420,7420,7420,505
|
|
20240219,111600,654677920,7410,7410,7410,7410,511
|
|
20240219,111500,650891410,7410,7430,7430,7410,1501
|
|
20240219,111400,639754040,7430,7430,7430,7430,0
|
|
20240219,111300,639754040,7430,7420,7430,7420,6
|
|
20240219,111200,639709510,7430,7430,7430,7430,26
|
|
20240219,111100,639516330,7430,7440,7440,7430,119
|
|
20240219,111000,638632050,7440,7440,7440,7440,14
|
|
20240219,110900,638527890,7440,7430,7440,7430,85
|
|
20240219,110800,637896210,7430,7430,7430,7430,2
|
|
20240219,110700,637881350,7430,7430,7430,7430,4
|
|
20240219,110600,637851630,7430,7430,7430,7430,58
|
|
20240219,110500,637420690,7430,7430,7430,7430,305
|
|
20240219,110400,635154540,7420,7430,7430,7420,816
|
|
20240219,110300,629091720,7430,7430,7430,7430,7
|
|
20240219,110200,629039710,7420,7420,7430,7420,914
|
|
20240219,110100,622257290,7420,7430,7430,7420,763
|
|
20240219,110000,616588770,7430,7430,7430,7430,608
|
|
20240219,105900,612071330,7430,7430,7430,7430,261
|
|
20240219,105800,610132100,7430,7430,7430,7430,17
|
|
20240219,105700,610005790,7430,7440,7440,7430,94
|
|
20240219,105600,609306770,7440,7440,7450,7430,255
|
|
20240219,105500,607409680,7440,7440,7440,7440,400
|
|
20240219,105400,604433680,7440,7440,7440,7440,1
|
|
20240219,105300,604426240,7440,7430,7440,7430,101
|
|
20240219,105200,603675800,7430,7430,7430,7430,0
|
|
20240219,105100,603675800,7430,7430,7430,7430,5
|
|
20240219,105000,603638650,7430,7430,7430,7430,0
|
|
20240219,104900,603638650,7430,7430,7430,7430,171
|
|
20240219,104800,602368120,7440,7440,7440,7440,17
|
|
20240219,104700,602241640,7440,7430,7440,7430,93
|
|
20240219,104600,601550580,7440,7440,7440,7440,7
|
|
20240219,104500,601498500,7450,7450,7450,7450,0
|
|
20240219,104400,601498500,7450,7450,7450,7450,1
|
|
20240219,104300,601491050,7440,7450,7450,7440,153
|
|
20240219,104200,600352600,7450,7470,7470,7430,1296
|
|
20240219,104100,590714480,7430,7450,7450,7430,1462
|
|
20240219,104000,579845690,7440,7440,7460,7440,697
|
|
20240219,103900,574647390,7440,7440,7440,7440,104
|
|
20240219,103800,573873630,7450,7450,7450,7450,50
|
|
20240219,103700,573501130,7460,7450,7460,7440,189
|
|
20240219,103600,572093020,7440,7430,7440,7430,1226
|
|
20240219,103500,562971990,7430,7470,7480,7430,784
|
|
20240219,103400,557132090,7460,7470,7470,7450,355
|
|
20240219,103300,554487230,7450,7450,7450,7450,1
|
|
20240219,103200,554479780,7480,7450,7480,7450,153
|
|
20240219,103100,553339900,7450,7480,7480,7450,140
|
|
20240219,103000,552296840,7480,7450,7480,7450,4553
|
|
20240219,102900,518299920,7450,7450,7450,7450,1040
|
|
20240219,102800,510551920,7440,7440,7440,7440,150
|
|
20240219,102700,509435920,7440,7440,7440,7440,200
|
|
20240219,102600,507947920,7440,7440,7440,7440,57
|
|
20240219,102500,507523840,7450,7450,7450,7440,101
|
|
20240219,102400,506771990,7450,7450,7450,7450,60
|
|
20240219,102300,506324990,7450,7450,7450,7450,0
|
|
20240219,102200,506324990,7450,7450,7450,7450,105
|
|
20240219,102100,505542740,7460,7450,7460,7450,126
|
|
20240219,102000,504603970,7430,7460,7460,7430,5901
|
|
20240219,101900,460735140,7470,7450,7470,7450,29
|
|
20240219,101800,460518840,7460,7460,7470,7460,395
|
|
20240219,101700,457572090,7440,7440,7440,7440,0
|
|
20240219,101600,457572090,7440,7450,7450,7440,158
|
|
20240219,101500,456395390,7470,7470,7470,7470,0
|
|
20240219,101400,456395390,7470,7470,7470,7470,13
|
|
20240219,101300,456298280,7450,7470,7470,7450,412
|
|
20240219,101200,453224890,7470,7470,7470,7470,100
|
|
20240219,101100,452477890,7460,7460,7460,7460,109
|
|
20240219,101000,451664750,7470,7470,7470,7470,123
|
|
20240219,100900,450745940,7470,7450,7470,7440,1028
|
|
20240219,100800,443084380,7460,7460,7470,7460,77
|
|
20240219,100700,442509950,7460,7460,7460,7460,6
|
|
20240219,100600,442465190,7460,7470,7470,7460,235
|
|
20240219,100500,440711280,7470,7460,7470,7460,46
|
|
20240219,100400,440367980,7460,7470,7470,7460,13
|
|
20240219,100300,440270940,7450,7450,7450,7450,85
|
|
20240219,100200,439637690,7450,7450,7450,7450,192
|
|
20240219,100100,438207290,7480,7480,7480,7480,14
|
|
20240219,100000,438102570,7430,7480,7480,7430,5719
|
|
20240219,095900,395493770,7480,7470,7480,7470,23
|
|
20240219,095800,395321830,7480,7480,7480,7480,15
|
|
20240219,095700,395209630,7480,7480,7480,7480,849
|
|
20240219,095600,388859110,7480,7480,7480,7470,1530
|
|
20240219,095500,377415410,7480,7480,7480,7480,0
|
|
20240219,095400,377415410,7480,7480,7480,7470,476
|
|
20240219,095300,373859160,7480,7480,7480,7480,488
|
|
20240219,095200,370208920,7480,7480,7480,7470,609
|
|
20240219,095100,365653650,7470,7480,7480,7470,1060
|
|
20240219,095000,357729350,7480,7470,7480,7460,1152
|
|
20240219,094900,349117290,7470,7470,7470,7470,80
|
|
20240219,094800,348519690,7470,7470,7470,7470,9
|
|
20240219,094700,348452460,7470,7470,7480,7470,226
|
|
20240219,094600,346764230,7480,7480,7480,7470,78
|
|
20240219,094500,346181290,7470,7480,7480,7470,201
|
|
20240219,094400,344679810,7480,7490,7490,7480,696
|
|
20240219,094300,339473710,7490,7490,7490,7490,5
|
|
20240219,094200,339436260,7490,7490,7490,7480,371
|
|
20240219,094100,336658470,7490,7470,7490,7430,3160
|
|
20240219,094000,313056520,7470,7470,7470,7470,1150
|
|
20240219,093900,304466020,7480,7470,7480,7470,362
|
|
20240219,093800,301759260,7470,7470,7470,7470,919
|
|
20240219,093700,294894330,7470,7470,7470,7470,403
|
|
20240219,093600,291883920,7470,7470,7470,7470,63
|
|
20240219,093500,291413310,7470,7470,7480,7470,831
|
|
20240219,093400,285204410,7480,7480,7480,7480,343
|
|
20240219,093300,282638770,7470,7460,7470,7460,3147
|
|
20240219,093200,259144850,7460,7460,7460,7460,0
|
|
20240219,093100,259144850,7460,7440,7460,7440,3733
|
|
20240219,093000,231329040,7430,7430,7450,7430,424
|
|
20240219,092900,228176210,7450,7450,7450,7440,897
|
|
20240219,092800,221499140,7450,7450,7450,7450,0
|
|
20240219,092700,221499140,7450,7450,7450,7450,898
|
|
20240219,092600,214809040,7450,7430,7450,7430,198
|
|
20240219,092500,213334300,7450,7450,7450,7420,1350
|
|
20240219,092400,203309750,7420,7450,7450,7420,1506
|
|
20240219,092300,192114000,7460,7460,7460,7460,1753
|
|
20240219,092200,179036620,7460,7470,7470,7460,1211
|
|
20240219,092100,170000620,7460,7450,7460,7450,1050
|
|
20240219,092000,162174620,7450,7450,7460,7450,251
|
|
20240219,091900,160303170,7470,7470,7470,7470,400
|
|
20240219,091800,157315170,7480,7480,7480,7480,33
|
|
20240219,091700,157068330,7490,7450,7490,7450,1143
|
|
20240219,091600,148513280,7490,7500,7500,7450,1386
|
|
20240219,091500,138132730,7440,7470,7500,7440,1173
|
|
20240219,091400,129374210,7450,7480,7490,7450,706
|
|
20240219,091300,124096790,7480,7490,7490,7480,427
|
|
20240219,091200,120898610,7490,7480,7490,7480,711
|
|
20240219,091100,115575800,7470,7490,7500,7470,2477
|
|
20240219,091000,97023080,7480,7450,7480,7450,2208
|
|
20240219,090900,80527140,7450,7450,7460,7450,608
|
|
20240219,090800,75996490,7450,7450,7450,7450,564
|
|
20240219,090700,71794690,7450,7450,7450,7440,2451
|
|
20240219,090600,53534820,7450,7410,7460,7410,3366
|
|
20240219,090500,28494640,7410,7410,7420,7410,627
|
|
20240219,090400,23845470,7410,7400,7410,7400,200
|
|
20240219,090300,22364020,7390,7410,7420,7390,154
|
|
20240219,090200,21223130,7420,7420,7420,7420,89
|
|
20240219,090100,20562750,7420,7380,7420,7380,442
|
|
20240219,090000,17292990,7400,7420,7420,7380,2334
|