596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185300,643017480,19160,19160,19160,19160,690
|
|
20240213,185200,643017480,19160,19160,19160,19160,0
|
|
20240213,185100,643017480,19160,19160,19160,19160,0
|
|
20240213,185000,643017480,19160,19160,19160,19160,0
|
|
20240213,184900,643017480,19160,19160,19160,19160,0
|
|
20240213,184800,643017480,19160,19160,19160,19160,0
|
|
20240213,184700,643017480,19160,19160,19160,19160,0
|
|
20240213,184600,643017480,19160,19160,19160,19160,0
|
|
20240213,184500,643017480,19160,19160,19160,19160,0
|
|
20240213,184400,643017480,19160,19160,19160,19160,0
|
|
20240213,184300,643017480,19160,19160,19160,19160,0
|
|
20240213,184200,643017480,19160,19160,19160,19160,0
|
|
20240213,184100,643017480,19160,19160,19160,19160,0
|
|
20240213,184000,643017480,19160,19160,19160,19160,0
|
|
20240213,183900,643017480,19160,19160,19160,19160,0
|
|
20240213,183800,643017480,19160,19160,19160,19160,0
|
|
20240213,183700,643017480,19160,19160,19160,19160,0
|
|
20240213,183600,643017480,19160,19160,19160,19160,0
|
|
20240213,183500,643017480,19160,19160,19160,19160,0
|
|
20240213,183400,643017480,19160,19160,19160,19160,0
|
|
20240213,183300,643017480,19160,19160,19160,19160,0
|
|
20240213,183200,643017480,19160,19160,19160,19160,0
|
|
20240213,183100,643017480,19160,19160,19160,19160,0
|
|
20240213,183000,643017480,19160,19160,19160,19160,0
|
|
20240213,182900,643017480,19160,19160,19160,19160,0
|
|
20240213,182800,643017480,19160,19160,19160,19160,0
|
|
20240213,182700,643017480,19160,19160,19160,19160,0
|
|
20240213,182600,643017480,19160,19160,19160,19160,0
|
|
20240213,182500,643017480,19160,19160,19160,19160,0
|
|
20240213,182400,643017480,19160,19160,19160,19160,0
|
|
20240213,182300,643017480,19160,19160,19160,19160,690
|
|
20240213,182200,643017480,19160,19160,19160,19160,0
|
|
20240213,182100,643017480,19160,19160,19160,19160,0
|
|
20240213,182000,643017480,19160,19160,19160,19160,0
|
|
20240213,181900,643017480,19160,19160,19160,19160,0
|
|
20240213,181800,643017480,19160,19160,19160,19160,0
|
|
20240213,181700,643017480,19160,19160,19160,19160,0
|
|
20240213,181600,643017480,19160,19160,19160,19160,0
|
|
20240213,181500,643017480,19160,19160,19160,19160,0
|
|
20240213,181400,643017480,19160,19160,19160,19160,0
|
|
20240213,181300,643017480,19160,19160,19160,19160,0
|
|
20240213,181200,643017480,19160,19160,19160,19160,0
|
|
20240213,181100,643017480,19160,19160,19160,19160,0
|
|
20240213,181000,643017480,19160,19160,19160,19160,0
|
|
20240213,180900,643017480,19160,19160,19160,19160,0
|
|
20240213,180800,643017480,19160,19160,19160,19160,0
|
|
20240213,180700,643017480,19160,19160,19160,19160,0
|
|
20240213,180600,643017480,19160,19160,19160,19160,0
|
|
20240213,180500,643017480,19160,19160,19160,19160,0
|
|
20240213,180400,643017480,19160,19160,19160,19160,0
|
|
20240213,180300,643017480,19160,19160,19160,19160,0
|
|
20240213,180200,643017480,19160,19160,19160,19160,0
|
|
20240213,180100,643017480,19160,19160,19160,19160,0
|
|
20240213,180000,643017480,19160,19160,19160,19160,0
|
|
20240213,175900,643017480,19160,19160,19160,19160,0
|
|
20240213,175800,643017480,19160,19160,19160,19160,0
|
|
20240213,175700,643017480,19160,19160,19160,19160,0
|
|
20240213,175600,643017480,19160,19160,19160,19160,0
|
|
20240213,175500,643017480,19160,19160,19160,19160,0
|
|
20240213,175400,643017480,19160,19160,19160,19160,0
|
|
20240213,175300,643017480,19160,19160,19160,19160,690
|
|
20240213,175200,643017480,19160,19160,19160,19160,0
|
|
20240213,175100,643017480,19160,19160,19160,19160,0
|
|
20240213,175000,643017480,19160,19160,19160,19160,0
|
|
20240213,174900,643017480,19160,19160,19160,19160,0
|
|
20240213,174800,643017480,19160,19160,19160,19160,0
|
|
20240213,174700,643017480,19160,19160,19160,19160,0
|
|
20240213,174600,643017480,19160,19160,19160,19160,0
|
|
20240213,174500,643017480,19160,19160,19160,19160,0
|
|
20240213,174400,643017480,19160,19160,19160,19160,0
|
|
20240213,174300,643017480,19160,19160,19160,19160,0
|
|
20240213,174200,643017480,19160,19160,19160,19160,0
|
|
20240213,174100,643017480,19160,19160,19160,19160,0
|
|
20240213,174000,643017480,19160,19160,19160,19160,0
|
|
20240213,173900,643017480,19160,19160,19160,19160,0
|
|
20240213,173800,643017480,19160,19160,19160,19160,0
|
|
20240213,173700,643017480,19160,19160,19160,19160,0
|
|
20240213,173600,643017480,19160,19160,19160,19160,0
|
|
20240213,173500,643017480,19160,19160,19160,19160,0
|
|
20240213,173400,643017480,19160,19160,19160,19160,0
|
|
20240213,173300,643017480,19160,19160,19160,19160,0
|
|
20240213,173200,643017480,19160,19160,19160,19160,0
|
|
20240213,173100,643017480,19160,19160,19160,19160,0
|
|
20240213,173000,643017480,19160,19160,19160,19160,0
|
|
20240213,172900,643017480,19160,19160,19160,19160,0
|
|
20240213,172800,643017480,19160,19160,19160,19160,0
|
|
20240213,172700,643017480,19160,19160,19160,19160,0
|
|
20240213,172600,643017480,19160,19160,19160,19160,0
|
|
20240213,172500,643017480,19160,19160,19160,19160,0
|
|
20240213,172400,643017480,19160,19160,19160,19160,0
|
|
20240213,172300,643017480,19160,19160,19160,19160,690
|
|
20240213,172200,643017480,19160,19160,19160,19160,0
|
|
20240213,172100,643017480,19160,19160,19160,19160,0
|
|
20240213,172000,643017480,19160,19160,19160,19160,0
|
|
20240213,171900,643017480,19160,19160,19160,19160,0
|
|
20240213,171800,643017480,19160,19160,19160,19160,0
|
|
20240213,171700,643017480,19160,19160,19160,19160,0
|
|
20240213,171600,643017480,19160,19160,19160,19160,0
|
|
20240213,171500,643017480,19160,19160,19160,19160,0
|
|
20240213,171400,643017480,19160,19160,19160,19160,0
|
|
20240213,171300,643017480,19160,19160,19160,19160,0
|
|
20240213,171200,643017480,19160,19160,19160,19160,0
|
|
20240213,171100,643017480,19160,19160,19160,19160,0
|
|
20240213,171000,643017480,19160,19160,19160,19160,0
|
|
20240213,170900,643017480,19160,19160,19160,19160,0
|
|
20240213,170800,643017480,19160,19160,19160,19160,0
|
|
20240213,170700,643017480,19160,19160,19160,19160,0
|
|
20240213,170600,643017480,19160,19160,19160,19160,0
|
|
20240213,170500,643017480,19160,19160,19160,19160,0
|
|
20240213,170400,643017480,19160,19160,19160,19160,0
|
|
20240213,170300,643017480,19160,19160,19160,19160,0
|
|
20240213,170200,643017480,19160,19160,19160,19160,0
|
|
20240213,170100,643017480,19160,19160,19160,19160,0
|
|
20240213,170000,643017480,19160,19160,19160,19160,0
|
|
20240213,165900,643017480,19160,19160,19160,19160,0
|
|
20240213,165800,643017480,19160,19160,19160,19160,0
|
|
20240213,165700,643017480,19160,19160,19160,19160,0
|
|
20240213,165600,643017480,19160,19160,19160,19160,0
|
|
20240213,165500,643017480,19160,19160,19160,19160,0
|
|
20240213,165400,643017480,19160,19160,19160,19160,0
|
|
20240213,165300,643017480,19160,19160,19160,19160,690
|
|
20240213,165200,643017480,19160,19160,19160,19160,0
|
|
20240213,165100,643017480,19160,19160,19160,19160,0
|
|
20240213,165000,643017480,19160,19160,19160,19160,0
|
|
20240213,164900,643017480,19160,19160,19160,19160,0
|
|
20240213,164800,643017480,19160,19160,19160,19160,0
|
|
20240213,164700,643017480,19160,19160,19160,19160,0
|
|
20240213,164600,643017480,19160,19160,19160,19160,0
|
|
20240213,164500,643017480,19160,19160,19160,19160,0
|
|
20240213,164400,643017480,19160,19160,19160,19160,0
|
|
20240213,164300,643017480,19160,19160,19160,19160,0
|
|
20240213,164200,643017480,19160,19160,19160,19160,0
|
|
20240213,164100,643017480,19160,19160,19160,19160,0
|
|
20240213,164000,643017480,19160,19160,19160,19160,0
|
|
20240213,163900,643017480,19160,19160,19160,19160,0
|
|
20240213,163800,643017480,19160,19160,19160,19160,0
|
|
20240213,163700,643017480,19160,19160,19160,19160,0
|
|
20240213,163600,643017480,19160,19160,19160,19160,0
|
|
20240213,163500,643017480,19160,19160,19160,19160,0
|
|
20240213,163400,643017480,19160,19160,19160,19160,0
|
|
20240213,163300,643017480,19160,19160,19160,19160,0
|
|
20240213,163200,643017480,19160,19160,19160,19160,0
|
|
20240213,163100,643017480,19160,19160,19160,19160,0
|
|
20240213,163000,643017480,19160,19160,19160,19160,0
|
|
20240213,162900,643017480,19160,19160,19160,19160,0
|
|
20240213,162800,643017480,19160,19160,19160,19160,0
|
|
20240213,162700,643017480,19160,19160,19160,19160,0
|
|
20240213,162600,643017480,19160,19160,19160,19160,0
|
|
20240213,162500,643017480,19160,19160,19160,19160,0
|
|
20240213,162400,643017480,19160,19160,19160,19160,0
|
|
20240213,162300,643017480,19160,19160,19160,19160,690
|
|
20240213,162200,643017480,19160,19160,19160,19160,0
|
|
20240213,162100,643017480,19160,19160,19160,19160,0
|
|
20240213,162000,643017480,19160,19160,19160,19160,0
|
|
20240213,161900,643017480,19160,19160,19160,19160,0
|
|
20240213,161800,643017480,19160,19160,19160,19160,0
|
|
20240213,161700,643017480,19160,19160,19160,19160,0
|
|
20240213,161600,643017480,19160,19160,19160,19160,0
|
|
20240213,161500,643017480,19160,19160,19160,19160,0
|
|
20240213,161400,643017480,19160,19160,19160,19160,0
|
|
20240213,161300,643017480,19160,19160,19160,19160,0
|
|
20240213,161200,643017480,19160,19160,19160,19160,0
|
|
20240213,161100,643017480,19160,19160,19160,19160,0
|
|
20240213,161000,643017480,19160,19160,19160,19160,0
|
|
20240213,160900,643017480,19160,19160,19160,19160,0
|
|
20240213,160800,643017480,19160,19160,19160,19160,0
|
|
20240213,160700,643017480,19160,19160,19160,19160,0
|
|
20240213,160600,643017480,19160,19160,19160,19160,0
|
|
20240213,160500,643017480,19160,19160,19160,19160,0
|
|
20240213,160400,643017480,19160,19160,19160,19160,0
|
|
20240213,160300,643017480,19160,19160,19160,19160,0
|
|
20240213,160200,643017480,19160,19160,19160,19160,0
|
|
20240213,160100,643017480,19160,19160,19160,19160,0
|
|
20240213,160000,643017480,19160,19160,19160,19160,0
|
|
20240213,155900,643017480,19160,19160,19160,19160,0
|
|
20240213,155800,643017480,19160,19160,19160,19160,0
|
|
20240213,155700,643017480,19160,19160,19160,19160,0
|
|
20240213,155600,643017480,19160,19160,19160,19160,0
|
|
20240213,155500,643017480,19160,19160,19160,19160,0
|
|
20240213,155400,643017480,19160,19160,19160,19160,0
|
|
20240213,155300,643017480,19160,19160,19160,19160,690
|
|
20240213,155200,643017480,19160,19160,19160,19160,0
|
|
20240213,155100,643017480,19160,19160,19160,19160,0
|
|
20240213,155000,643017480,19160,19160,19160,19160,0
|
|
20240213,154900,643017480,19160,19160,19160,19160,0
|
|
20240213,154800,643017480,19160,19160,19160,19160,0
|
|
20240213,154700,643017480,19160,19160,19160,19160,0
|
|
20240213,154600,643017480,19160,19160,19160,19160,0
|
|
20240213,154500,643017480,19160,19160,19160,19160,0
|
|
20240213,154400,643017480,19160,19160,19160,19160,0
|
|
20240213,154300,643017480,19160,19160,19160,19160,0
|
|
20240213,154200,643017480,19160,19160,19160,19160,0
|
|
20240213,154100,643017480,19160,19160,19160,19160,0
|
|
20240213,154000,643017480,19160,19160,19160,19160,0
|
|
20240213,153900,643017480,19160,19160,19160,19160,0
|
|
20240213,153800,643017480,19160,19160,19160,19160,0
|
|
20240213,153700,643017480,19160,19160,19160,19160,0
|
|
20240213,153600,643017480,19160,19160,19160,19160,0
|
|
20240213,153500,643017480,19160,19160,19160,19160,0
|
|
20240213,153400,643017480,19160,19160,19160,19160,0
|
|
20240213,153300,643017480,19160,19160,19160,19160,0
|
|
20240213,153200,643017480,19160,19160,19160,19160,0
|
|
20240213,153100,643017480,19160,19160,19160,19160,0
|
|
20240213,153000,643017480,19160,19160,19160,19160,690
|
|
20240213,152900,629797080,19180,19180,19180,19180,0
|
|
20240213,152800,629797080,19180,19180,19180,19180,0
|
|
20240213,152700,629797080,19180,19180,19180,19180,0
|
|
20240213,152600,629797080,19180,19180,19180,19180,0
|
|
20240213,152500,629797080,19180,19180,19180,19180,0
|
|
20240213,152400,629797080,19180,19180,19180,19180,0
|
|
20240213,152300,629797080,19180,19180,19180,19180,0
|
|
20240213,152200,629797080,19180,19180,19180,19180,0
|
|
20240213,152100,629797080,19180,19180,19180,19180,0
|
|
20240213,152000,629797080,19180,19180,19180,19180,0
|
|
20240213,151900,629797080,19180,19230,19230,19180,17
|
|
20240213,151800,629470570,19230,19230,19230,19230,0
|
|
20240213,151700,629470570,19230,19230,19230,19230,1
|
|
20240213,151600,629451340,19230,19230,19230,19230,1
|
|
20240213,151500,629432110,19230,19230,19230,19230,0
|
|
20240213,151400,629432110,19230,19230,19230,19230,1
|
|
20240213,151300,629412880,19180,19180,19180,19180,1
|
|
20240213,151200,629393700,19240,19240,19240,19240,0
|
|
20240213,151100,629393700,19240,19240,19240,19240,1
|
|
20240213,151000,629374460,19180,19180,19180,19180,24
|
|
20240213,150900,628914140,19190,19190,19190,19190,0
|
|
20240213,150800,628914140,19190,19190,19190,19180,37
|
|
20240213,150700,628204120,19180,19170,19180,19170,67
|
|
20240213,150600,626919710,19190,19190,19190,19190,0
|
|
20240213,150500,626919710,19190,19190,19190,19190,1
|
|
20240213,150400,626900520,19170,19170,19170,19170,0
|
|
20240213,150300,626900520,19170,19170,19190,19170,42
|
|
20240213,150200,626095360,19170,19170,19170,19170,0
|
|
20240213,150100,626095360,19170,19190,19190,19170,66
|
|
20240213,150000,624828940,19240,19170,19240,19170,383
|
|
20240213,145900,617486760,19170,19170,19170,19170,0
|
|
20240213,145800,617486760,19170,19180,19240,19170,84
|
|
20240213,145700,615874560,19170,19190,19190,19170,1034
|
|
20240213,145600,596041860,19190,19190,19190,19190,0
|
|
20240213,145500,596041860,19190,19190,19190,19190,1
|
|
20240213,145400,596022670,19190,19190,19190,19190,0
|
|
20240213,145300,596022670,19190,19190,19190,19190,4
|
|
20240213,145200,595945910,19240,19240,19240,19240,0
|
|
20240213,145100,595945910,19240,19240,19240,19240,0
|
|
20240213,145000,595945910,19240,19240,19240,19240,0
|
|
20240213,144900,595945910,19240,19240,19240,19240,21
|
|
20240213,144800,595541870,19240,19240,19240,19240,22
|
|
20240213,144700,595118590,19190,19190,19190,19190,0
|
|
20240213,144600,595118590,19190,19240,19240,19190,5
|
|
20240213,144500,595022540,19240,19240,19240,19240,15
|
|
20240213,144400,594733940,19190,19190,19190,19190,6
|
|
20240213,144300,594618800,19240,19240,19240,19240,5
|
|
20240213,144200,594522600,19180,19200,19200,19180,51
|
|
20240213,144100,593543500,19180,19180,19180,19180,0
|
|
20240213,144000,593543500,19180,19180,19180,19180,10
|
|
20240213,143900,593351700,19250,19250,19250,19250,0
|
|
20240213,143800,593351700,19250,19250,19250,19250,49
|
|
20240213,143700,592408450,19180,19190,19190,19180,109
|
|
20240213,143600,590316750,19190,19200,19200,19190,7
|
|
20240213,143500,590182400,19190,19190,19190,19190,0
|
|
20240213,143400,590182400,19190,19200,19200,19190,2
|
|
20240213,143300,590144010,19200,19200,19200,19200,3
|
|
20240213,143200,590086410,19190,19190,19190,19190,0
|
|
20240213,143100,590086410,19190,19190,19190,19190,1
|
|
20240213,143000,590067220,19190,19190,19190,19190,0
|
|
20240213,142900,590067220,19190,19190,19190,19190,5
|
|
20240213,142800,589971270,19180,19180,19180,19180,0
|
|
20240213,142700,589971270,19180,19180,19180,19180,0
|
|
20240213,142600,589971270,19180,19180,19180,19180,0
|
|
20240213,142500,589971270,19180,19180,19180,19180,5
|
|
20240213,142400,589875370,19250,19190,19250,19190,191
|
|
20240213,142300,586209900,19190,19180,19190,19180,356
|
|
20240213,142200,579378390,19180,19180,19180,19180,105
|
|
20240213,142100,577364490,19190,19200,19200,19180,720
|
|
20240213,142000,563548570,19190,19190,19190,19190,0
|
|
20240213,141900,563548570,19190,19190,19190,19190,0
|
|
20240213,141800,563548570,19190,19190,19190,19190,5
|
|
20240213,141700,563452620,19190,19210,19250,19190,612
|
|
20240213,141600,551701860,19200,19200,19200,19200,0
|
|
20240213,141500,551701860,19200,19200,19200,19200,204
|
|
20240213,141400,547785060,19210,19210,19210,19210,101
|
|
20240213,141300,545844850,19210,19210,19210,19210,0
|
|
20240213,141200,545844850,19210,19210,19210,19210,0
|
|
20240213,141100,545844850,19210,19210,19210,19210,1
|
|
20240213,141000,545825640,19210,19240,19240,19210,108
|
|
20240213,140900,543750780,19250,19250,19250,19250,110
|
|
20240213,140800,541633280,19240,19240,19240,19240,0
|
|
20240213,140700,541633280,19240,19220,19260,19220,15
|
|
20240213,140600,541344640,19220,19220,19220,19220,0
|
|
20240213,140500,541344640,19220,19220,19220,19220,0
|
|
20240213,140400,541344640,19220,19220,19220,19220,0
|
|
20240213,140300,541344640,19220,19220,19220,19220,6
|
|
20240213,140200,541229320,19220,19250,19250,19220,4
|
|
20240213,140100,541152350,19250,19250,19250,19250,0
|
|
20240213,140000,541152350,19250,19230,19250,19230,3
|
|
20240213,135900,541094640,19210,19210,19210,19210,5
|
|
20240213,135800,540998590,19220,19220,19220,19220,0
|
|
20240213,135700,540998590,19220,19220,19220,19220,0
|
|
20240213,135600,540998590,19220,19220,19220,19220,142
|
|
20240213,135500,538269350,19220,19220,19220,19210,174
|
|
20240213,135400,534925120,19220,19220,19220,19220,0
|
|
20240213,135300,534925120,19220,19230,19230,19220,77
|
|
20240213,135200,533445170,19220,19230,19230,19220,620
|
|
20240213,135100,521527680,19230,19230,19230,19230,3
|
|
20240213,135000,521469990,19250,19250,19250,19250,1
|
|
20240213,134900,521450740,19250,19240,19250,19220,37
|
|
20240213,134800,520738970,19210,19210,19250,19210,12
|
|
20240213,134700,520508290,19250,19250,19250,19250,7
|
|
20240213,134600,520373540,19250,19250,19250,19250,5
|
|
20240213,134500,520277290,19230,19220,19230,19220,14
|
|
20240213,134400,520008200,19220,19240,19240,19220,23
|
|
20240213,134300,519565780,19210,19210,19210,19210,0
|
|
20240213,134200,519565780,19210,19240,19240,19210,25
|
|
20240213,134100,519084930,19210,19210,19210,19210,6
|
|
20240213,134000,518969670,19210,19210,19210,19210,0
|
|
20240213,133900,518969670,19210,19210,19210,19210,0
|
|
20240213,133800,518969670,19210,19210,19210,19210,0
|
|
20240213,133700,518969670,19210,19210,19210,19210,6
|
|
20240213,133600,518854410,19210,19210,19210,19210,0
|
|
20240213,133500,518854410,19210,19240,19240,19210,13
|
|
20240213,133400,518604380,19210,19210,19210,19210,2
|
|
20240213,133300,518565960,19200,19230,19230,19200,288
|
|
20240213,133200,513027870,19230,19230,19230,19230,0
|
|
20240213,133100,513027870,19230,19220,19230,19220,12
|
|
20240213,133000,512797130,19200,19200,19200,19200,17
|
|
20240213,132900,512470730,19200,19220,19220,19200,22
|
|
20240213,132800,512047990,19230,19220,19230,19220,2
|
|
20240213,132700,512009540,19220,19220,19220,19220,0
|
|
20240213,132600,512009540,19220,19200,19220,19200,21
|
|
20240213,132500,511606020,19220,19220,19220,19220,0
|
|
20240213,132400,511606020,19220,19220,19220,19220,120
|
|
20240213,132300,509299620,19200,19200,19200,19200,0
|
|
20240213,132200,509299620,19200,19200,19200,19200,36
|
|
20240213,132100,508608420,19200,19200,19200,19200,0
|
|
20240213,132000,508608420,19200,19200,19200,19200,12
|
|
20240213,131900,508378020,19200,19200,19200,19200,0
|
|
20240213,131800,508378020,19200,19200,19200,19200,7
|
|
20240213,131700,508243620,19230,19230,19230,19230,0
|
|
20240213,131600,508243620,19230,19230,19230,19230,0
|
|
20240213,131500,508243620,19230,19230,19230,19230,3
|
|
20240213,131400,508185930,19200,19230,19230,19200,221
|
|
20240213,131300,503936610,19220,19220,19220,19220,18
|
|
20240213,131200,503590650,19200,19220,19220,19200,20
|
|
20240213,131100,503206490,19220,19200,19220,19200,12
|
|
20240213,131000,502975970,19190,19190,19190,19190,1
|
|
20240213,130900,502956780,19230,19190,19230,19190,51
|
|
20240213,130800,501978010,19190,19190,19190,19190,0
|
|
20240213,130700,501978010,19190,19190,19190,19190,5
|
|
20240213,130600,501882060,19190,19190,19190,19190,0
|
|
20240213,130500,501882060,19190,19210,19210,19190,68
|
|
20240213,130400,500576040,19240,19240,19240,19240,0
|
|
20240213,130300,500576040,19240,19190,19240,19190,9
|
|
20240213,130200,500403130,19200,19200,19200,19200,12
|
|
20240213,130100,500172730,19200,19200,19200,19200,0
|
|
20240213,130000,500172730,19200,19200,19200,19200,0
|
|
20240213,125900,500172730,19200,19200,19200,19200,6
|
|
20240213,125800,500057530,19200,19220,19220,19200,17
|
|
20240213,125700,499730850,19220,19220,19220,19220,0
|
|
20240213,125600,499730850,19220,19220,19220,19220,11
|
|
20240213,125500,499519430,19220,19220,19220,19220,45
|
|
20240213,125400,498654530,19250,19250,19250,19250,1
|
|
20240213,125300,498635280,19220,19220,19220,19220,0
|
|
20240213,125200,498635280,19220,19220,19220,19220,6
|
|
20240213,125100,498519960,19220,19220,19220,19220,110
|
|
20240213,125000,496405760,19220,19220,19220,19220,0
|
|
20240213,124900,496405760,19220,19220,19220,19220,0
|
|
20240213,124800,496405760,19220,19220,19220,19220,5
|
|
20240213,124700,496309660,19270,19270,19270,19270,0
|
|
20240213,124600,496309660,19270,19270,19270,19270,3
|
|
20240213,124500,496251850,19220,19220,19220,19220,5
|
|
20240213,124400,496155750,19270,19270,19270,19270,0
|
|
20240213,124300,496155750,19270,19270,19270,19270,1
|
|
20240213,124200,496136480,19200,19200,19200,19200,0
|
|
20240213,124100,496136480,19200,19200,19200,19200,5
|
|
20240213,124000,496040480,19270,19270,19270,19270,0
|
|
20240213,123900,496040480,19270,19240,19270,19180,34
|
|
20240213,123800,495387070,19210,19210,19210,19210,0
|
|
20240213,123700,495387070,19210,19210,19210,19210,11
|
|
20240213,123600,495175760,19230,19230,19230,19230,1
|
|
20240213,123500,495156530,19230,19230,19230,19230,1
|
|
20240213,123400,495137300,19240,19240,19240,19230,65
|
|
20240213,123300,493886730,19230,19230,19230,19230,15
|
|
20240213,123200,493598280,19230,19230,19230,19230,1
|
|
20240213,123100,493579050,19230,19230,19230,19230,16
|
|
20240213,123000,493271370,19210,19270,19270,19210,71
|
|
20240213,122900,491903640,19270,19270,19270,19270,1
|
|
20240213,122800,491884370,19270,19270,19270,19270,0
|
|
20240213,122700,491884370,19270,19270,19270,19270,9
|
|
20240213,122600,491710940,19270,19290,19290,19270,6
|
|
20240213,122500,491595300,19270,19290,19290,19270,34
|
|
20240213,122400,490940100,19260,19220,19260,19220,809
|
|
20240213,122300,475385650,19180,19180,19180,19180,0
|
|
20240213,122200,475385650,19180,19220,19220,19180,7
|
|
20240213,122100,475251350,19180,19180,19180,19180,10
|
|
20240213,122000,475059550,19170,19170,19170,19170,0
|
|
20240213,121900,475059550,19170,19170,19170,19170,0
|
|
20240213,121800,475059550,19170,19180,19200,19170,2022
|
|
20240213,121700,436273670,19180,19180,19180,19180,500
|
|
20240213,121600,426683670,19180,19180,19180,19180,0
|
|
20240213,121500,426683670,19180,19190,19190,19180,57
|
|
20240213,121400,425590390,19190,19190,19190,19190,0
|
|
20240213,121300,425590390,19190,19190,19190,19190,0
|
|
20240213,121200,425590390,19190,19190,19190,19190,38
|
|
20240213,121100,424861170,19200,19200,19200,19200,47
|
|
20240213,121000,423958770,19200,19200,19200,19200,64
|
|
20240213,120900,422729970,19210,19210,19210,19210,0
|
|
20240213,120800,422729970,19210,19210,19210,19210,1
|
|
20240213,120700,422710760,19210,19210,19210,19210,104
|
|
20240213,120600,420712920,19210,19210,19210,19210,0
|
|
20240213,120500,420712920,19210,19210,19210,19210,8
|
|
20240213,120400,420559240,19210,19190,19210,19190,106
|
|
20240213,120300,418524050,19190,19190,19190,19190,0
|
|
20240213,120200,418524050,19190,19190,19190,19190,0
|
|
20240213,120100,418524050,19190,19190,19190,19190,34
|
|
20240213,120000,417871590,19190,19190,19190,19190,8
|
|
20240213,115900,417718070,19190,19190,19190,19190,0
|
|
20240213,115800,417718070,19190,19190,19190,19190,20
|
|
20240213,115700,417334270,19190,19190,19190,19190,0
|
|
20240213,115600,417334270,19190,19190,19190,19190,5
|
|
20240213,115500,417238320,19190,19190,19190,19190,3
|
|
20240213,115400,417180750,19190,19190,19190,19190,0
|
|
20240213,115300,417180750,19190,19180,19190,19170,99
|
|
20240213,115200,415281940,19160,19160,19160,19160,5
|
|
20240213,115100,415186140,19160,19160,19160,19160,0
|
|
20240213,115000,415186140,19160,19160,19160,19160,0
|
|
20240213,114900,415186140,19160,19160,19160,19160,23
|
|
20240213,114800,414745460,19180,19180,19180,19180,22
|
|
20240213,114700,414323500,19160,19160,19160,19160,0
|
|
20240213,114600,414323500,19160,19160,19160,19160,0
|
|
20240213,114500,414323500,19160,19140,19160,19130,370
|
|
20240213,114400,407237420,19160,19140,19160,19130,1055
|
|
20240213,114300,387029610,19140,19140,19140,19140,0
|
|
20240213,114200,387029610,19140,19140,19140,19140,0
|
|
20240213,114100,387029610,19140,19140,19140,19140,5
|
|
20240213,114000,386933910,19140,19140,19140,19140,1
|
|
20240213,113900,386914770,19140,19140,19140,19140,70
|
|
20240213,113800,385574970,19140,19140,19140,19140,0
|
|
20240213,113700,385574970,19140,19140,19140,19140,5
|
|
20240213,113600,385479270,19140,19140,19140,19140,0
|
|
20240213,113500,385479270,19140,19140,19140,19140,7
|
|
20240213,113400,385345290,19140,19140,19140,19140,5
|
|
20240213,113300,385249590,19130,19130,19130,19130,0
|
|
20240213,113200,385249590,19130,19130,19130,19130,0
|
|
20240213,113100,385249590,19130,19130,19130,19130,0
|
|
20240213,113000,385249590,19130,19130,19150,19130,10
|
|
20240213,112900,385058270,19130,19130,19130,19130,0
|
|
20240213,112800,385058270,19130,19130,19130,19130,0
|
|
20240213,112700,385058270,19130,19130,19130,19130,0
|
|
20240213,112600,385058270,19130,19140,19140,19130,114
|
|
20240213,112500,382876450,19150,19150,19150,19150,53
|
|
20240213,112400,381861500,19150,19150,19150,19150,1
|
|
20240213,112300,381842350,19130,19130,19130,19130,9
|
|
20240213,112200,381670180,19130,19150,19150,19130,5
|
|
20240213,112100,381574450,19160,19160,19160,19160,0
|
|
20240213,112000,381574450,19160,19160,19160,19160,1
|
|
20240213,111900,381555290,19110,19110,19110,19110,5
|
|
20240213,111800,381459740,19110,19160,19160,19110,156
|
|
20240213,111700,378472400,19160,19170,19170,19160,61
|
|
20240213,111600,377303080,19170,19170,19170,19170,19
|
|
20240213,111500,376938850,19170,19170,19170,19170,9
|
|
20240213,111400,376766320,19170,19170,19170,19170,6
|
|
20240213,111300,376651300,19170,19170,19170,19170,0
|
|
20240213,111200,376651300,19170,19170,19170,19170,0
|
|
20240213,111100,376651300,19170,19170,19170,19170,5
|
|
20240213,111000,376555450,19170,19170,19170,19170,3
|
|
20240213,110900,376497940,19170,19170,19170,19170,0
|
|
20240213,110800,376497940,19170,19170,19170,19170,12
|
|
20240213,110700,376267900,19170,19170,19170,19170,11
|
|
20240213,110600,376057030,19170,19170,19180,19170,37
|
|
20240213,110500,375347490,19180,19180,19180,19180,29
|
|
20240213,110400,374791270,19180,19180,19180,19180,36
|
|
20240213,110300,374100790,19200,19180,19200,19180,27
|
|
20240213,110200,373582430,19210,19210,19210,19210,0
|
|
20240213,110100,373582430,19210,19210,19210,19210,1
|
|
20240213,110000,373563220,19180,19210,19210,19180,7
|
|
20240213,105900,373428900,19210,19190,19210,19190,2
|
|
20240213,105800,373390500,19180,19190,19190,19180,66
|
|
20240213,105700,372124020,19190,19190,19190,19190,4
|
|
20240213,105600,372047260,19210,19190,19210,19190,7
|
|
20240213,105500,371912910,19180,19180,19180,19180,23
|
|
20240213,105400,371471770,19150,19150,19150,19150,0
|
|
20240213,105300,371471770,19150,19150,19150,19150,17
|
|
20240213,105200,371146220,19180,19180,19180,19180,0
|
|
20240213,105100,371146220,19180,19240,19240,19180,454
|
|
20240213,105000,362430730,19240,19250,19250,19240,41
|
|
20240213,104900,361641860,19250,19250,19250,19250,5
|
|
20240213,104800,361545610,19260,19260,19260,19260,2
|
|
20240213,104700,361507090,19240,19230,19240,19230,23
|
|
20240213,104600,361064680,19220,19240,19240,19220,44
|
|
20240213,104500,360218780,19240,19220,19260,19220,10
|
|
20240213,104400,360026460,19220,19220,19220,19220,0
|
|
20240213,104300,360026460,19220,19220,19220,19220,6
|
|
20240213,104200,359911140,19250,19260,19260,19250,31
|
|
20240213,104100,359314310,19260,19260,19260,19260,5
|
|
20240213,104000,359218010,19260,19260,19260,19260,0
|
|
20240213,103900,359218010,19260,19260,19260,19260,43
|
|
20240213,103800,358389830,19260,19260,19260,19260,7
|
|
20240213,103700,358255010,19260,19260,19260,19260,10
|
|
20240213,103600,358062410,19250,19250,19250,19250,0
|
|
20240213,103500,358062410,19250,19250,19250,19250,2
|
|
20240213,103400,358023910,19250,19250,19290,19220,136
|
|
20240213,103300,355404090,19210,19210,19210,19210,0
|
|
20240213,103200,355404090,19210,19250,19250,19210,135
|
|
20240213,103100,352810140,19250,19250,19250,19250,0
|
|
20240213,103000,352810140,19250,19280,19290,19250,577
|
|
20240213,102900,341694080,19280,19280,19280,19280,12
|
|
20240213,102800,341462720,19280,19280,19280,19280,0
|
|
20240213,102700,341462720,19280,19290,19290,19280,246
|
|
20240213,102600,336717510,19300,19300,19300,19300,9
|
|
20240213,102500,336543810,19300,19300,19300,19300,8
|
|
20240213,102400,336389410,19320,19320,19320,19320,0
|
|
20240213,102300,336389410,19320,19330,19340,19320,323
|
|
20240213,102200,330146000,19320,19320,19330,19320,185
|
|
20240213,102100,326570800,19320,19280,19320,19280,10
|
|
20240213,102000,326377730,19290,19280,19290,19280,8
|
|
20240213,101900,326223470,19280,19280,19280,19280,5
|
|
20240213,101800,326127070,19280,19280,19280,19280,20
|
|
20240213,101700,325741470,19280,19280,19280,19280,0
|
|
20240213,101600,325741470,19280,19330,19330,19280,59
|
|
20240213,101500,324603640,19330,19270,19330,19270,7
|
|
20240213,101400,324468630,19270,19270,19270,19270,0
|
|
20240213,101300,324468630,19270,19280,19280,19270,200
|
|
20240213,101200,320614300,19280,19280,19280,19280,6
|
|
20240213,101100,320498620,19280,19280,19280,19280,15
|
|
20240213,101000,320209420,19280,19280,19280,19280,29
|
|
20240213,100900,319650300,19280,19280,19280,19280,0
|
|
20240213,100800,319650300,19280,19280,19280,19280,4
|
|
20240213,100700,319573180,19330,19330,19330,19330,0
|
|
20240213,100600,319573180,19330,19290,19330,19290,63
|
|
20240213,100500,318357710,19290,19290,19290,19290,6
|
|
20240213,100400,318241970,19270,19270,19270,19270,7
|
|
20240213,100300,318107080,19260,19260,19260,19260,0
|
|
20240213,100200,318107080,19260,19280,19290,19260,30
|
|
20240213,100100,317528780,19290,19290,19290,19260,3
|
|
20240213,100000,317470940,19260,19280,19290,19260,331
|
|
20240213,095900,311092830,19280,19300,19300,19280,312
|
|
20240213,095800,305074560,19310,19340,19340,19310,24
|
|
20240213,095700,304610960,19310,19310,19310,19310,5
|
|
20240213,095600,304514410,19310,19330,19330,19310,178
|
|
20240213,095500,301074950,19340,19340,19340,19340,72
|
|
20240213,095400,299682470,19390,19370,19390,19370,60
|
|
20240213,095300,298519560,19370,19390,19390,19370,443
|
|
20240213,095200,289935870,19400,19390,19400,19390,54
|
|
20240213,095100,288888300,19390,19370,19390,19370,33
|
|
20240213,095000,288248490,19400,19350,19400,19350,1714
|
|
20240213,094900,255025220,19340,19360,19360,19340,185
|
|
20240213,094800,251446320,19350,19350,19350,19340,415
|
|
20240213,094700,243416580,19340,19340,19340,19340,186
|
|
20240213,094600,239819340,19340,19310,19340,19310,132
|
|
20240213,094500,237267560,19320,19320,19320,19320,4
|
|
20240213,094400,237190280,19320,19320,19320,19320,12
|
|
20240213,094300,236958440,19320,19340,19340,19320,16
|
|
20240213,094200,236649120,19340,19270,19340,19270,666
|
|
20240213,094100,223781240,19310,19250,19310,19240,1749
|
|
20240213,094000,190076320,19270,19250,19270,19250,6
|
|
20240213,093900,189960760,19250,19240,19260,19240,217
|
|
20240213,093800,185783540,19170,19170,19170,19170,5
|
|
20240213,093700,185687690,19250,19250,19250,19250,0
|
|
20240213,093600,185687690,19250,19250,19250,19250,149
|
|
20240213,093500,182819440,19250,19250,19300,19250,2330
|
|
20240213,093400,137876480,19250,19220,19250,19170,362
|
|
20240213,093300,130916410,19160,19210,19230,19160,93
|
|
20240213,093200,129130310,19210,19110,19210,19110,1779
|
|
20240213,093100,95034050,19060,19060,19060,19060,15
|
|
20240213,093000,94748150,19110,19110,19110,19110,1
|
|
20240213,092900,94729040,19130,19070,19130,19070,50
|
|
20240213,092800,93773440,19030,19060,19060,19030,128
|
|
20240213,092700,91336700,19060,19070,19070,19060,106
|
|
20240213,092600,89316330,19070,19070,19070,19070,1034
|
|
20240213,092500,69597950,19130,19130,19130,19130,1609
|
|
20240213,092400,38817780,19130,19130,19130,19130,43
|
|
20240213,092300,37995190,19130,19140,19140,19130,8
|
|
20240213,092200,37842140,19140,19140,19140,19140,71
|
|
20240213,092100,36483200,19140,19140,19140,19140,0
|
|
20240213,092000,36483200,19140,19140,19140,19140,6
|
|
20240213,091900,36368360,19140,19130,19140,19130,215
|
|
20240213,091800,32254800,19130,19140,19140,19130,274
|
|
20240213,091700,27011460,19140,19150,19150,19140,39
|
|
20240213,091600,26264970,19150,19140,19150,19140,18
|
|
20240213,091500,25920340,19140,19140,19140,19140,4
|
|
20240213,091400,25843780,19140,19140,19140,19140,12
|
|
20240213,091300,25614100,19140,19130,19160,19130,301
|
|
20240213,091200,19852230,19140,19130,19140,19130,26
|
|
20240213,091100,19354720,19130,19130,19130,19130,35
|
|
20240213,091000,18685170,19150,19130,19150,19130,332
|
|
20240213,090900,12327830,19130,19130,19130,19130,1
|
|
20240213,090800,12308700,19140,19140,19140,19140,138
|
|
20240213,090700,9667380,19170,19150,19170,19150,64
|
|
20240213,090600,8441050,19160,19150,19160,19150,34
|
|
20240213,090500,7789650,19150,19140,19150,19140,50
|
|
20240213,090400,6832600,19090,19070,19130,19070,124
|
|
20240213,090300,4464720,19070,19050,19070,19050,6
|
|
20240213,090200,4350370,19060,19010,19060,19010,49
|
|
20240213,090100,3418210,18910,19000,19000,18910,43
|
|
20240213,090000,2602880,18960,19000,19000,18960,137
|