599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185600,397689380,18910,18910,18910,18910,179
|
|
20240215,185500,397689380,18910,18910,18910,18910,0
|
|
20240215,185400,397689380,18910,18910,18910,18910,0
|
|
20240215,185300,397689380,18910,18910,18910,18910,0
|
|
20240215,185200,397689380,18910,18910,18910,18910,0
|
|
20240215,185100,397689380,18910,18910,18910,18910,0
|
|
20240215,185000,397689380,18910,18910,18910,18910,0
|
|
20240215,184900,397689380,18910,18910,18910,18910,0
|
|
20240215,184800,397689380,18910,18910,18910,18910,0
|
|
20240215,184700,397689380,18910,18910,18910,18910,0
|
|
20240215,184600,397689380,18910,18910,18910,18910,0
|
|
20240215,184500,397689380,18910,18910,18910,18910,0
|
|
20240215,184400,397689380,18910,18910,18910,18910,0
|
|
20240215,184300,397689380,18910,18910,18910,18910,0
|
|
20240215,184200,397689380,18910,18910,18910,18910,0
|
|
20240215,184100,397689380,18910,18910,18910,18910,0
|
|
20240215,184000,397689380,18910,18910,18910,18910,0
|
|
20240215,183900,397689380,18910,18910,18910,18910,0
|
|
20240215,183800,397689380,18910,18910,18910,18910,0
|
|
20240215,183700,397689380,18910,18910,18910,18910,0
|
|
20240215,183600,397689380,18910,18910,18910,18910,0
|
|
20240215,183500,397689380,18910,18910,18910,18910,0
|
|
20240215,183400,397689380,18910,18910,18910,18910,0
|
|
20240215,183300,397689380,18910,18910,18910,18910,0
|
|
20240215,183200,397689380,18910,18910,18910,18910,0
|
|
20240215,183100,397689380,18910,18910,18910,18910,0
|
|
20240215,183000,397689380,18910,18910,18910,18910,0
|
|
20240215,182900,397689380,18910,18910,18910,18910,0
|
|
20240215,182800,397689380,18910,18910,18910,18910,0
|
|
20240215,182700,397689380,18910,18910,18910,18910,0
|
|
20240215,182600,397689380,18910,18910,18910,18910,179
|
|
20240215,182500,397689380,18910,18910,18910,18910,0
|
|
20240215,182400,397689380,18910,18910,18910,18910,0
|
|
20240215,182300,397689380,18910,18910,18910,18910,0
|
|
20240215,182200,397689380,18910,18910,18910,18910,0
|
|
20240215,182100,397689380,18910,18910,18910,18910,0
|
|
20240215,182000,397689380,18910,18910,18910,18910,0
|
|
20240215,181900,397689380,18910,18910,18910,18910,0
|
|
20240215,181800,397689380,18910,18910,18910,18910,0
|
|
20240215,181700,397689380,18910,18910,18910,18910,0
|
|
20240215,181600,397689380,18910,18910,18910,18910,0
|
|
20240215,181500,397689380,18910,18910,18910,18910,0
|
|
20240215,181400,397689380,18910,18910,18910,18910,0
|
|
20240215,181300,397689380,18910,18910,18910,18910,0
|
|
20240215,181200,397689380,18910,18910,18910,18910,0
|
|
20240215,181100,397689380,18910,18910,18910,18910,0
|
|
20240215,181000,397689380,18910,18910,18910,18910,0
|
|
20240215,180900,397689380,18910,18910,18910,18910,0
|
|
20240215,180800,397689380,18910,18910,18910,18910,0
|
|
20240215,180700,397689380,18910,18910,18910,18910,0
|
|
20240215,180600,397689380,18910,18910,18910,18910,0
|
|
20240215,180500,397689380,18910,18910,18910,18910,0
|
|
20240215,180400,397689380,18910,18910,18910,18910,0
|
|
20240215,180300,397689380,18910,18910,18910,18910,0
|
|
20240215,180200,397689380,18910,18910,18910,18910,0
|
|
20240215,180100,397689380,18910,18910,18910,18910,0
|
|
20240215,180000,397689380,18910,18910,18910,18910,0
|
|
20240215,175900,397689380,18910,18910,18910,18910,0
|
|
20240215,175800,397689380,18910,18910,18910,18910,0
|
|
20240215,175700,397689380,18910,18910,18910,18910,0
|
|
20240215,175600,397689380,18910,18910,18910,18910,179
|
|
20240215,175500,397689380,18910,18910,18910,18910,0
|
|
20240215,175400,397689380,18910,18910,18910,18910,0
|
|
20240215,175300,397689380,18910,18910,18910,18910,0
|
|
20240215,175200,397689380,18910,18910,18910,18910,0
|
|
20240215,175100,397689380,18910,18910,18910,18910,0
|
|
20240215,175000,397689380,18910,18910,18910,18910,0
|
|
20240215,174900,397689380,18910,18910,18910,18910,0
|
|
20240215,174800,397689380,18910,18910,18910,18910,0
|
|
20240215,174700,397689380,18910,18910,18910,18910,0
|
|
20240215,174600,397689380,18910,18910,18910,18910,0
|
|
20240215,174500,397689380,18910,18910,18910,18910,0
|
|
20240215,174400,397689380,18910,18910,18910,18910,0
|
|
20240215,174300,397689380,18910,18910,18910,18910,0
|
|
20240215,174200,397689380,18910,18910,18910,18910,0
|
|
20240215,174100,397689380,18910,18910,18910,18910,0
|
|
20240215,174000,397689380,18910,18910,18910,18910,0
|
|
20240215,173900,397689380,18910,18910,18910,18910,0
|
|
20240215,173800,397689380,18910,18910,18910,18910,0
|
|
20240215,173700,397689380,18910,18910,18910,18910,0
|
|
20240215,173600,397689380,18910,18910,18910,18910,0
|
|
20240215,173500,397689380,18910,18910,18910,18910,0
|
|
20240215,173400,397689380,18910,18910,18910,18910,0
|
|
20240215,173300,397689380,18910,18910,18910,18910,0
|
|
20240215,173200,397689380,18910,18910,18910,18910,0
|
|
20240215,173100,397689380,18910,18910,18910,18910,0
|
|
20240215,173000,397689380,18910,18910,18910,18910,0
|
|
20240215,172900,397689380,18910,18910,18910,18910,0
|
|
20240215,172800,397689380,18910,18910,18910,18910,0
|
|
20240215,172700,397689380,18910,18910,18910,18910,0
|
|
20240215,172600,397689380,18910,18910,18910,18910,179
|
|
20240215,172500,397689380,18910,18910,18910,18910,0
|
|
20240215,172400,397689380,18910,18910,18910,18910,0
|
|
20240215,172300,397689380,18910,18910,18910,18910,0
|
|
20240215,172200,397689380,18910,18910,18910,18910,0
|
|
20240215,172100,397689380,18910,18910,18910,18910,0
|
|
20240215,172000,397689380,18910,18910,18910,18910,0
|
|
20240215,171900,397689380,18910,18910,18910,18910,0
|
|
20240215,171800,397689380,18910,18910,18910,18910,0
|
|
20240215,171700,397689380,18910,18910,18910,18910,0
|
|
20240215,171600,397689380,18910,18910,18910,18910,0
|
|
20240215,171500,397689380,18910,18910,18910,18910,0
|
|
20240215,171400,397689380,18910,18910,18910,18910,0
|
|
20240215,171300,397689380,18910,18910,18910,18910,0
|
|
20240215,171200,397689380,18910,18910,18910,18910,0
|
|
20240215,171100,397689380,18910,18910,18910,18910,0
|
|
20240215,171000,397689380,18910,18910,18910,18910,0
|
|
20240215,170900,397689380,18910,18910,18910,18910,0
|
|
20240215,170800,397689380,18910,18910,18910,18910,0
|
|
20240215,170700,397689380,18910,18910,18910,18910,0
|
|
20240215,170600,397689380,18910,18910,18910,18910,0
|
|
20240215,170500,397689380,18910,18910,18910,18910,0
|
|
20240215,170400,397689380,18910,18910,18910,18910,0
|
|
20240215,170300,397689380,18910,18910,18910,18910,0
|
|
20240215,170200,397689380,18910,18910,18910,18910,0
|
|
20240215,170100,397689380,18910,18910,18910,18910,0
|
|
20240215,170000,397689380,18910,18910,18910,18910,0
|
|
20240215,165900,397689380,18910,18910,18910,18910,0
|
|
20240215,165800,397689380,18910,18910,18910,18910,0
|
|
20240215,165700,397689380,18910,18910,18910,18910,0
|
|
20240215,165600,397689380,18910,18910,18910,18910,179
|
|
20240215,165500,397689380,18910,18910,18910,18910,0
|
|
20240215,165400,397689380,18910,18910,18910,18910,0
|
|
20240215,165300,397689380,18910,18910,18910,18910,0
|
|
20240215,165200,397689380,18910,18910,18910,18910,0
|
|
20240215,165100,397689380,18910,18910,18910,18910,0
|
|
20240215,165000,397689380,18910,18910,18910,18910,0
|
|
20240215,164900,397689380,18910,18910,18910,18910,0
|
|
20240215,164800,397689380,18910,18910,18910,18910,0
|
|
20240215,164700,397689380,18910,18910,18910,18910,0
|
|
20240215,164600,397689380,18910,18910,18910,18910,0
|
|
20240215,164500,397689380,18910,18910,18910,18910,0
|
|
20240215,164400,397689380,18910,18910,18910,18910,0
|
|
20240215,164300,397689380,18910,18910,18910,18910,0
|
|
20240215,164200,397689380,18910,18910,18910,18910,0
|
|
20240215,164100,397689380,18910,18910,18910,18910,0
|
|
20240215,164000,397689380,18910,18910,18910,18910,0
|
|
20240215,163900,397689380,18910,18910,18910,18910,0
|
|
20240215,163800,397689380,18910,18910,18910,18910,0
|
|
20240215,163700,397689380,18910,18910,18910,18910,0
|
|
20240215,163600,397689380,18910,18910,18910,18910,0
|
|
20240215,163500,397689380,18910,18910,18910,18910,0
|
|
20240215,163400,397689380,18910,18910,18910,18910,0
|
|
20240215,163300,397689380,18910,18910,18910,18910,0
|
|
20240215,163200,397689380,18910,18910,18910,18910,0
|
|
20240215,163100,397689380,18910,18910,18910,18910,0
|
|
20240215,163000,397689380,18910,18910,18910,18910,0
|
|
20240215,162900,397689380,18910,18910,18910,18910,0
|
|
20240215,162800,397689380,18910,18910,18910,18910,0
|
|
20240215,162700,397689380,18910,18910,18910,18910,0
|
|
20240215,162600,397689380,18910,18910,18910,18910,179
|
|
20240215,162500,397689380,18910,18910,18910,18910,0
|
|
20240215,162400,397689380,18910,18910,18910,18910,0
|
|
20240215,162300,397689380,18910,18910,18910,18910,0
|
|
20240215,162200,397689380,18910,18910,18910,18910,0
|
|
20240215,162100,397689380,18910,18910,18910,18910,0
|
|
20240215,162000,397689380,18910,18910,18910,18910,0
|
|
20240215,161900,397689380,18910,18910,18910,18910,0
|
|
20240215,161800,397689380,18910,18910,18910,18910,0
|
|
20240215,161700,397689380,18910,18910,18910,18910,0
|
|
20240215,161600,397689380,18910,18910,18910,18910,0
|
|
20240215,161500,397689380,18910,18910,18910,18910,0
|
|
20240215,161400,397689380,18910,18910,18910,18910,0
|
|
20240215,161300,397689380,18910,18910,18910,18910,0
|
|
20240215,161200,397689380,18910,18910,18910,18910,0
|
|
20240215,161100,397689380,18910,18910,18910,18910,0
|
|
20240215,161000,397689380,18910,18910,18910,18910,0
|
|
20240215,160900,397689380,18910,18910,18910,18910,0
|
|
20240215,160800,397689380,18910,18910,18910,18910,0
|
|
20240215,160700,397689380,18910,18910,18910,18910,0
|
|
20240215,160600,397689380,18910,18910,18910,18910,0
|
|
20240215,160500,397689380,18910,18910,18910,18910,0
|
|
20240215,160400,397689380,18910,18910,18910,18910,0
|
|
20240215,160300,397689380,18910,18910,18910,18910,0
|
|
20240215,160200,397689380,18910,18910,18910,18910,0
|
|
20240215,160100,397689380,18910,18910,18910,18910,0
|
|
20240215,160000,397689380,18910,18910,18910,18910,0
|
|
20240215,155900,397689380,18910,18910,18910,18910,0
|
|
20240215,155800,397689380,18910,18910,18910,18910,0
|
|
20240215,155700,397689380,18910,18910,18910,18910,0
|
|
20240215,155600,397689380,18910,18910,18910,18910,179
|
|
20240215,155500,397689380,18910,18910,18910,18910,0
|
|
20240215,155400,397689380,18910,18910,18910,18910,0
|
|
20240215,155300,397689380,18910,18910,18910,18910,0
|
|
20240215,155200,397689380,18910,18910,18910,18910,0
|
|
20240215,155100,397689380,18910,18910,18910,18910,0
|
|
20240215,155000,397689380,18910,18910,18910,18910,0
|
|
20240215,154900,397689380,18910,18910,18910,18910,0
|
|
20240215,154800,397689380,18910,18910,18910,18910,0
|
|
20240215,154700,397689380,18910,18910,18910,18910,0
|
|
20240215,154600,397689380,18910,18910,18910,18910,0
|
|
20240215,154500,397689380,18910,18910,18910,18910,0
|
|
20240215,154400,397689380,18910,18910,18910,18910,0
|
|
20240215,154300,397689380,18910,18910,18910,18910,0
|
|
20240215,154200,397689380,18910,18910,18910,18910,0
|
|
20240215,154100,397689380,18910,18910,18910,18910,0
|
|
20240215,154000,397689380,18910,18910,18910,18910,0
|
|
20240215,153900,397689380,18910,18910,18910,18910,0
|
|
20240215,153800,397689380,18910,18910,18910,18910,0
|
|
20240215,153700,397689380,18910,18910,18910,18910,0
|
|
20240215,153600,397689380,18910,18910,18910,18910,0
|
|
20240215,153500,397689380,18910,18910,18910,18910,0
|
|
20240215,153400,397689380,18910,18910,18910,18910,0
|
|
20240215,153300,397689380,18910,18910,18910,18910,0
|
|
20240215,153200,397689380,18910,18910,18910,18910,0
|
|
20240215,153100,397689380,18910,18910,18910,18910,0
|
|
20240215,153000,397689380,18910,18910,18910,18910,179
|
|
20240215,152900,394304490,18910,18910,18910,18910,0
|
|
20240215,152800,394304490,18910,18910,18910,18910,0
|
|
20240215,152700,394304490,18910,18910,18910,18910,0
|
|
20240215,152600,394304490,18910,18910,18910,18910,0
|
|
20240215,152500,394304490,18910,18910,18910,18910,0
|
|
20240215,152400,394304490,18910,18910,18910,18910,0
|
|
20240215,152300,394304490,18910,18910,18910,18910,0
|
|
20240215,152200,394304490,18910,18910,18910,18910,0
|
|
20240215,152100,394304490,18910,18910,18910,18910,0
|
|
20240215,152000,394304490,18910,18910,18910,18910,0
|
|
20240215,151900,394304490,18910,18880,18910,18880,55
|
|
20240215,151800,393265740,18880,18880,18890,18880,13
|
|
20240215,151700,393020230,18890,18880,18890,18880,10
|
|
20240215,151600,392831420,18900,18900,18900,18900,1
|
|
20240215,151500,392812520,18890,18890,18890,18890,64
|
|
20240215,151400,391603560,18890,18880,18890,18880,18
|
|
20240215,151300,391263640,18890,18890,18890,18890,1
|
|
20240215,151200,391244750,18890,18880,18890,18880,16
|
|
20240215,151100,390942650,18890,18890,18890,18890,1
|
|
20240215,151000,390923760,18890,18880,18890,18880,5
|
|
20240215,150900,390829330,18890,18890,18890,18890,0
|
|
20240215,150800,390829330,18890,18890,18890,18890,39
|
|
20240215,150700,390092620,18890,18890,18890,18890,0
|
|
20240215,150600,390092620,18890,18890,18890,18890,2
|
|
20240215,150500,390054840,18890,18890,18890,18890,58
|
|
20240215,150400,388959220,18870,18870,18870,18870,10
|
|
20240215,150300,388770520,18870,18870,18870,18870,0
|
|
20240215,150200,388770520,18870,18890,18890,18870,109
|
|
20240215,150100,386712940,18930,18900,18930,18900,9
|
|
20240215,150000,386542810,18890,18890,18890,18890,1
|
|
20240215,145900,386523920,18890,18890,18930,18880,14
|
|
20240215,145800,386259400,18880,18880,18890,18880,44
|
|
20240215,145700,385428330,18890,18890,18890,18890,10
|
|
20240215,145600,385239430,18890,18890,18890,18890,1
|
|
20240215,145500,385220540,18880,18880,18880,18880,10
|
|
20240215,145400,385031740,18890,18890,18890,18890,0
|
|
20240215,145300,385031740,18890,18890,18890,18890,1
|
|
20240215,145200,385012850,18890,18890,18890,18890,0
|
|
20240215,145100,385012850,18890,18880,18890,18880,2
|
|
20240215,145000,384975080,18880,18870,18880,18870,168
|
|
20240215,144900,381803290,18860,18860,18860,18860,7
|
|
20240215,144800,381671270,18860,18870,18870,18860,28
|
|
20240215,144700,381143100,18870,18870,18870,18870,3
|
|
20240215,144600,381086490,18870,18870,18870,18870,13
|
|
20240215,144500,380841180,18870,18870,18870,18870,12
|
|
20240215,144400,380614740,18870,18870,18870,18870,0
|
|
20240215,144300,380614740,18870,18870,18870,18870,4
|
|
20240215,144200,380539260,18880,18880,18880,18880,0
|
|
20240215,144100,380539260,18880,18860,18880,18860,17
|
|
20240215,144000,380218610,18860,18860,18860,18860,1
|
|
20240215,143900,380199750,18860,18870,18870,18860,36
|
|
20240215,143800,379520600,18870,18870,18870,18870,22
|
|
20240215,143700,379105460,18870,18870,18870,18870,1
|
|
20240215,143600,379086590,18870,18870,18870,18870,0
|
|
20240215,143500,379086590,18870,18870,18870,18870,13
|
|
20240215,143400,378841280,18880,18880,18880,18880,8
|
|
20240215,143300,378690240,18870,18870,18870,18870,0
|
|
20240215,143200,378690240,18870,18860,18870,18860,42
|
|
20240215,143100,377897830,18860,18860,18860,18860,1
|
|
20240215,143000,377878970,18860,18860,18860,18860,0
|
|
20240215,142900,377878970,18860,18860,18860,18860,0
|
|
20240215,142800,377878970,18860,18860,18860,18860,50
|
|
20240215,142700,376935970,18860,18860,18860,18860,1
|
|
20240215,142600,376917110,18860,18870,18870,18860,75
|
|
20240215,142500,375502590,18870,18880,18880,18870,41
|
|
20240215,142400,374728910,18880,18880,18880,18880,0
|
|
20240215,142300,374728910,18880,18870,18880,18870,29
|
|
20240215,142200,374181460,18870,18870,18870,18870,5
|
|
20240215,142100,374087110,18880,18880,18880,18880,5
|
|
20240215,142000,373992710,18880,18880,18880,18880,5
|
|
20240215,141900,373898310,18880,18880,18880,18880,357
|
|
20240215,141800,367158150,18870,18870,18870,18870,0
|
|
20240215,141700,367158150,18870,18870,18870,18860,41
|
|
20240215,141600,366384490,18860,18860,18860,18860,6
|
|
20240215,141500,366271330,18860,18860,18860,18860,15
|
|
20240215,141400,365988430,18860,18860,18860,18860,1
|
|
20240215,141300,365969570,18860,18870,18870,18860,3
|
|
20240215,141200,365912970,18880,18880,18880,18880,1
|
|
20240215,141100,365894090,18870,18870,18880,18870,4
|
|
20240215,141000,365818600,18870,18880,18880,18870,16
|
|
20240215,140900,365516650,18890,18890,18890,18890,0
|
|
20240215,140800,365516650,18890,18880,18890,18880,10
|
|
20240215,140700,365327770,18870,18870,18870,18870,5
|
|
20240215,140600,365233420,18860,18860,18860,18860,5
|
|
20240215,140500,365139120,18860,18860,18860,18860,0
|
|
20240215,140400,365139120,18860,18860,18860,18860,15
|
|
20240215,140300,364856220,18890,18890,18890,18890,0
|
|
20240215,140200,364856220,18890,18890,18890,18890,0
|
|
20240215,140100,364856220,18890,18890,18890,18890,4
|
|
20240215,140000,364780660,18900,18930,18930,18900,675
|
|
20240215,135900,352021650,18930,18920,18930,18920,19
|
|
20240215,135800,351662110,18920,18920,18920,18920,2
|
|
20240215,135700,351624270,18940,18940,18940,18940,5
|
|
20240215,135600,351529570,18910,18910,18910,18910,0
|
|
20240215,135500,351529570,18910,18910,18910,18910,0
|
|
20240215,135400,351529570,18910,18910,18910,18910,0
|
|
20240215,135300,351529570,18910,18910,18910,18910,14
|
|
20240215,135200,351264830,18920,18920,18920,18920,18
|
|
20240215,135100,350924270,18940,18940,18940,18940,0
|
|
20240215,135000,350924270,18940,18930,18940,18930,2
|
|
20240215,134900,350886400,18920,18920,18920,18920,0
|
|
20240215,134800,350886400,18920,18920,18920,18920,0
|
|
20240215,134700,350886400,18920,18920,18940,18920,24
|
|
20240215,134600,350432300,18910,18910,18910,18910,0
|
|
20240215,134500,350432300,18910,18910,18910,18910,0
|
|
20240215,134400,350432300,18910,18910,18910,18910,74
|
|
20240215,134300,349032960,18900,18900,18900,18900,0
|
|
20240215,134200,349032960,18900,18900,18900,18900,0
|
|
20240215,134100,349032960,18900,18900,18900,18900,0
|
|
20240215,134000,349032960,18900,18900,18900,18900,0
|
|
20240215,133900,349032960,18900,18900,18900,18900,0
|
|
20240215,133800,349032960,18900,18900,18900,18900,0
|
|
20240215,133700,349032960,18900,18900,18900,18900,0
|
|
20240215,133600,349032960,18900,18900,18900,18900,0
|
|
20240215,133500,349032960,18900,18900,18900,18900,0
|
|
20240215,133400,349032960,18900,18900,18900,18900,0
|
|
20240215,133300,349032960,18900,18900,18900,18900,213
|
|
20240215,133200,345007260,18860,18860,18860,18860,0
|
|
20240215,133100,345007260,18860,18860,18860,18860,0
|
|
20240215,133000,345007260,18860,18860,18860,18860,15
|
|
20240215,132900,344724360,18900,18900,18900,18900,1
|
|
20240215,132800,344705460,18830,18830,18830,18830,0
|
|
20240215,132700,344705460,18830,18830,18830,18830,10
|
|
20240215,132600,344517160,18830,18910,18910,18830,3005
|
|
20240215,132500,287890390,18910,18910,18910,18910,14
|
|
20240215,132400,287625650,18920,18920,18920,18920,15
|
|
20240215,132300,287341850,18920,18920,18920,18920,0
|
|
20240215,132200,287341850,18920,18930,18930,18920,81
|
|
20240215,132100,285809160,18940,18950,18950,18940,250
|
|
20240215,132000,281073870,18950,18950,18950,18950,4
|
|
20240215,131900,280998070,18950,18950,18950,18950,7
|
|
20240215,131800,280865420,18950,18950,18950,18950,13
|
|
20240215,131700,280619070,18950,18950,18950,18950,0
|
|
20240215,131600,280619070,18950,18950,18950,18950,10
|
|
20240215,131500,280429570,18950,18950,18950,18950,0
|
|
20240215,131400,280429570,18950,18950,18950,18950,0
|
|
20240215,131300,280429570,18950,18950,18950,18940,31
|
|
20240215,131200,279842190,18940,18940,18940,18940,0
|
|
20240215,131100,279842190,18940,18940,18940,18940,0
|
|
20240215,131000,279842190,18940,18940,18940,18940,16
|
|
20240215,130900,279539150,18970,18970,18970,18970,6
|
|
20240215,130800,279425330,18920,18920,18920,18920,0
|
|
20240215,130700,279425330,18920,18920,18920,18920,0
|
|
20240215,130600,279425330,18920,18950,18970,18920,351
|
|
20240215,130500,272773390,18960,18970,18970,18960,17
|
|
20240215,130400,272451030,18970,18970,18970,18970,0
|
|
20240215,130300,272451030,18970,18980,18980,18970,4
|
|
20240215,130200,272375140,19000,19000,19000,19000,13
|
|
20240215,130100,272128140,19000,19000,19000,19000,5
|
|
20240215,130000,272033140,19000,19000,19000,19000,1
|
|
20240215,125900,272014140,19000,19000,19000,19000,0
|
|
20240215,125800,272014140,19000,18990,19000,18990,30
|
|
20240215,125700,271444400,18950,18930,18950,18930,103
|
|
20240215,125600,269492610,18930,18950,18950,18930,47
|
|
20240215,125500,268602340,18950,18970,18970,18950,52
|
|
20240215,125400,267616240,18990,18990,18990,18990,1
|
|
20240215,125300,267597250,18970,18970,18970,18970,0
|
|
20240215,125200,267597250,18970,18970,18970,18970,0
|
|
20240215,125100,267597250,18970,18980,18980,18970,2
|
|
20240215,125000,267559300,18980,18980,18980,18980,13
|
|
20240215,124900,267312560,18990,19000,19000,18980,10
|
|
20240215,124800,267122630,18970,18970,18970,18970,4
|
|
20240215,124700,267046750,18960,18960,18960,18960,0
|
|
20240215,124600,267046750,18960,18960,18960,18960,2
|
|
20240215,124500,267008830,18930,18930,18930,18930,0
|
|
20240215,124400,267008830,18930,18930,18930,18930,0
|
|
20240215,124300,267008830,18930,18930,18930,18930,6
|
|
20240215,124200,266895250,18930,18930,18930,18930,0
|
|
20240215,124100,266895250,18930,18930,18930,18930,0
|
|
20240215,124000,266895250,18930,18930,18930,18930,21
|
|
20240215,123900,266497720,18930,18930,19030,18930,588
|
|
20240215,123800,255316750,18930,18960,18960,18930,27
|
|
20240215,123700,254805110,18960,19010,19050,18960,1056
|
|
20240215,123600,234693290,19010,19010,19010,19010,0
|
|
20240215,123500,234693290,19010,18990,19010,18990,23
|
|
20240215,123400,234256240,18990,18990,18990,18990,0
|
|
20240215,123300,234256240,18990,18990,18990,18990,1
|
|
20240215,123200,234237250,18990,18990,18990,18990,0
|
|
20240215,123100,234237250,18990,18990,18990,18990,0
|
|
20240215,123000,234237250,18990,18990,18990,18990,5
|
|
20240215,122900,234142300,18960,18960,18960,18960,0
|
|
20240215,122800,234142300,18960,18970,18980,18960,512
|
|
20240215,122700,224429650,18920,18920,18920,18920,0
|
|
20240215,122600,224429650,18920,18920,18920,18920,0
|
|
20240215,122500,224429650,18920,18930,18930,18920,6
|
|
20240215,122400,224316120,18930,18960,18970,18930,505
|
|
20240215,122300,214740390,18940,18940,18940,18940,12
|
|
20240215,122200,214513110,18960,18960,18960,18960,2
|
|
20240215,122100,214475190,18900,18900,18900,18900,0
|
|
20240215,122000,214475190,18900,18900,18900,18900,65
|
|
20240215,121900,213246690,18900,18900,18900,18900,8
|
|
20240215,121800,213095490,18900,18900,18900,18900,1
|
|
20240215,121700,213076590,18880,18880,18880,18880,0
|
|
20240215,121600,213076590,18880,18880,18880,18880,86
|
|
20240215,121500,211452910,18880,18880,18880,18880,5
|
|
20240215,121400,211358510,18870,18870,18870,18870,0
|
|
20240215,121300,211358510,18870,18870,18870,18860,301
|
|
20240215,121200,205678760,18860,18860,18860,18860,124
|
|
20240215,121100,203340120,18860,18860,18860,18860,10
|
|
20240215,121000,203151520,18860,18860,18860,18860,0
|
|
20240215,120900,203151520,18860,18860,18860,18860,10
|
|
20240215,120800,202962920,18870,18870,18870,18870,0
|
|
20240215,120700,202962920,18870,18870,18870,18870,0
|
|
20240215,120600,202962920,18870,18870,18870,18870,15
|
|
20240215,120500,202679870,18860,18860,18860,18860,0
|
|
20240215,120400,202679870,18860,18870,18870,18850,15
|
|
20240215,120300,202396900,18880,18850,18880,18820,445
|
|
20240215,120200,194016420,18850,18850,18850,18850,50
|
|
20240215,120100,193073920,18840,18840,18840,18840,0
|
|
20240215,120000,193073920,18840,18850,18850,18840,517
|
|
20240215,115900,183332680,18850,18920,18920,18850,1081
|
|
20240215,115800,162903120,18920,18950,18950,18920,284
|
|
20240215,115700,157529290,18950,18950,18950,18950,0
|
|
20240215,115600,157529290,18950,18960,18960,18950,9
|
|
20240215,115500,157358690,18960,18960,18960,18960,10
|
|
20240215,115400,157169090,18970,18970,18970,18970,24
|
|
20240215,115300,156713810,18970,18970,18970,18970,7
|
|
20240215,115200,156581020,18960,18960,18960,18960,0
|
|
20240215,115100,156581020,18960,18960,18960,18960,2
|
|
20240215,115000,156543100,18970,18970,18970,18970,5
|
|
20240215,114900,156448250,18960,18960,18960,18960,61
|
|
20240215,114800,155291690,18940,18940,18940,18940,0
|
|
20240215,114700,155291690,18940,18940,18940,18940,0
|
|
20240215,114600,155291690,18940,18940,18940,18940,1
|
|
20240215,114500,155272750,18940,18940,18940,18940,15
|
|
20240215,114400,154988650,18930,18930,18930,18930,16
|
|
20240215,114300,154685770,18930,18930,18930,18930,0
|
|
20240215,114200,154685770,18930,18930,18930,18930,40
|
|
20240215,114100,153928570,18940,18940,18940,18940,0
|
|
20240215,114000,153928570,18940,18930,18940,18930,2
|
|
20240215,113900,153890700,18940,18940,18940,18940,7
|
|
20240215,113800,153758120,18940,18940,18940,18940,0
|
|
20240215,113700,153758120,18940,18940,18940,18940,1
|
|
20240215,113600,153739180,18940,18940,18940,18940,0
|
|
20240215,113500,153739180,18940,18940,18940,18940,6
|
|
20240215,113400,153625540,18940,18940,18940,18940,0
|
|
20240215,113300,153625540,18940,18940,18940,18940,1
|
|
20240215,113200,153606600,18940,18940,18940,18940,7
|
|
20240215,113100,153474020,18940,18940,18940,18940,20
|
|
20240215,113000,153095220,18930,18940,18940,18930,7
|
|
20240215,112900,152962670,18940,18940,18940,18940,4
|
|
20240215,112800,152886910,18940,18940,18940,18940,0
|
|
20240215,112700,152886910,18940,18930,18940,18930,6
|
|
20240215,112600,152773280,18930,18930,18930,18930,24
|
|
20240215,112500,152318960,18930,18930,18930,18930,1
|
|
20240215,112400,152300030,18920,18920,18920,18920,9
|
|
20240215,112300,152129750,18930,18930,18930,18930,5
|
|
20240215,112200,152035100,18920,18920,18920,18920,0
|
|
20240215,112100,152035100,18920,18920,18920,18920,2
|
|
20240215,112000,151997260,18930,18930,18930,18930,0
|
|
20240215,111900,151997260,18930,18910,18930,18910,11
|
|
20240215,111800,151789130,18910,18910,18910,18910,9
|
|
20240215,111700,151618940,18900,18900,18900,18900,0
|
|
20240215,111600,151618940,18900,18900,18900,18900,0
|
|
20240215,111500,151618940,18900,18900,18900,18900,0
|
|
20240215,111400,151618940,18900,18900,18900,18900,0
|
|
20240215,111300,151618940,18900,18910,18910,18900,50
|
|
20240215,111200,150673540,18910,18930,18930,18910,60
|
|
20240215,111100,149538510,18930,18920,18930,18920,9
|
|
20240215,111000,149368180,18920,18920,18930,18920,49
|
|
20240215,110900,148441060,18930,18930,18930,18930,1
|
|
20240215,110800,148422130,18930,18930,18930,18930,11
|
|
20240215,110700,148213900,18920,18940,18940,18920,4
|
|
20240215,110600,148138200,18940,18940,18940,18940,1
|
|
20240215,110500,148119260,18920,18940,18940,18920,30
|
|
20240215,110400,147551180,18940,18940,18940,18940,8
|
|
20240215,110300,147399660,18900,18900,18900,18900,0
|
|
20240215,110200,147399660,18900,18900,18900,18900,0
|
|
20240215,110100,147399660,18900,18900,18900,18900,0
|
|
20240215,110000,147399660,18900,18900,18900,18900,0
|
|
20240215,105900,147399660,18900,18900,18900,18900,242
|
|
20240215,105800,142825860,18900,18950,18950,18900,9
|
|
20240215,105700,142655630,18900,18960,18960,18900,703
|
|
20240215,105600,129347770,18960,18960,18960,18960,7
|
|
20240215,105500,129215050,18950,18960,18960,18950,29
|
|
20240215,105400,128665360,18960,18960,18960,18960,200
|
|
20240215,105300,124873360,18970,18970,18970,18970,79
|
|
20240215,105200,123374730,18980,18980,18980,18960,178
|
|
20240215,105100,119998630,18980,19010,19010,18980,305
|
|
20240215,105000,114206060,19010,19060,19060,19010,118
|
|
20240215,104900,111959710,19070,19070,19070,19070,3
|
|
20240215,104800,111902500,19070,19070,19070,19070,0
|
|
20240215,104700,111902500,19070,19060,19070,19060,7
|
|
20240215,104600,111769020,19060,19060,19060,19060,0
|
|
20240215,104500,111769020,19060,19060,19060,19060,0
|
|
20240215,104400,111769020,19060,19060,19060,19060,0
|
|
20240215,104300,111769020,19060,19060,19060,19060,4
|
|
20240215,104200,111692780,19060,19100,19100,19060,34
|
|
20240215,104100,111044260,19070,19070,19070,19070,0
|
|
20240215,104000,111044260,19070,19070,19070,19070,1
|
|
20240215,103900,111025190,19080,19080,19080,19080,0
|
|
20240215,103800,111025190,19080,19080,19080,19080,13
|
|
20240215,103700,110777150,19090,19090,19090,19090,1
|
|
20240215,103600,110758060,19100,19100,19100,19100,6
|
|
20240215,103500,110643460,19050,19050,19050,19050,0
|
|
20240215,103400,110643460,19050,19050,19050,19050,0
|
|
20240215,103300,110643460,19050,19050,19050,19050,0
|
|
20240215,103200,110643460,19050,19050,19050,19050,113
|
|
20240215,103100,108490810,19050,19050,19050,19050,7
|
|
20240215,103000,108357460,19050,19050,19050,19040,24
|
|
20240215,102900,107900270,19050,19050,19050,19050,24
|
|
20240215,102800,107443070,19050,19050,19050,19050,437
|
|
20240215,102700,99118220,19050,19050,19050,19050,7
|
|
20240215,102600,98984870,19050,19050,19050,19050,1
|
|
20240215,102500,98965820,19020,19020,19020,19020,435
|
|
20240215,102400,90692120,19020,19020,19020,19020,5
|
|
20240215,102300,90597020,19020,19020,19020,19020,0
|
|
20240215,102200,90597020,19020,19020,19020,19020,39
|
|
20240215,102100,89855240,19020,19020,19020,19020,1
|
|
20240215,102000,89836220,19000,19030,19030,19000,63
|
|
20240215,101900,88638010,19040,19040,19040,19040,1
|
|
20240215,101800,88618970,19040,19060,19060,19040,67
|
|
20240215,101700,87342290,19050,19060,19060,19050,296
|
|
20240215,101600,81701890,19070,19090,19090,19070,410
|
|
20240215,101500,73878410,19090,19110,19110,19090,423
|
|
20240215,101400,65795740,19130,19120,19130,19110,211
|
|
20240215,101300,61761640,19130,19130,19130,19130,1
|
|
20240215,101200,61742510,19130,19130,19130,19130,0
|
|
20240215,101100,61742510,19130,19130,19130,19130,3
|
|
20240215,101000,61685120,19120,19120,19120,19120,1
|
|
20240215,100900,61666000,19120,19130,19130,19120,10
|
|
20240215,100800,61474740,19130,19130,19130,19130,0
|
|
20240215,100700,61474740,19130,19120,19130,19110,230
|
|
20240215,100600,57078220,19130,19130,19130,19130,0
|
|
20240215,100500,57078220,19130,19110,19130,19110,114
|
|
20240215,100400,54898950,19110,19110,19110,19110,0
|
|
20240215,100300,54898950,19110,19110,19110,19110,0
|
|
20240215,100200,54898950,19110,19130,19130,19110,2
|
|
20240215,100100,54860710,19130,19130,19130,19130,0
|
|
20240215,100000,54860710,19130,19130,19130,19130,18
|
|
20240215,095900,54516370,19100,19100,19100,19100,0
|
|
20240215,095800,54516370,19100,19100,19100,19100,0
|
|
20240215,095700,54516370,19100,19100,19100,19100,2
|
|
20240215,095600,54478170,19130,19090,19130,19090,11
|
|
20240215,095500,54268140,19090,19090,19090,19090,0
|
|
20240215,095400,54268140,19090,19090,19090,19090,0
|
|
20240215,095300,54268140,19090,19090,19090,19090,1
|
|
20240215,095200,54249050,19090,19130,19130,19090,13
|
|
20240215,095100,54000470,19130,19130,19130,19130,0
|
|
20240215,095000,54000470,19130,19130,19130,19130,0
|
|
20240215,094900,54000470,19130,19130,19130,19130,1
|
|
20240215,094800,53981340,19080,19080,19080,19080,0
|
|
20240215,094700,53981340,19080,19080,19080,19080,0
|
|
20240215,094600,53981340,19080,19080,19080,19080,0
|
|
20240215,094500,53981340,19080,19080,19080,19080,0
|
|
20240215,094400,53981340,19080,19080,19080,19080,0
|
|
20240215,094300,53981340,19080,19080,19080,19080,0
|
|
20240215,094200,53981340,19080,19080,19080,19080,4
|
|
20240215,094100,53905020,19080,19080,19080,19080,0
|
|
20240215,094000,53905020,19080,19130,19130,19080,309
|
|
20240215,093900,47999150,19130,19130,19140,19130,9
|
|
20240215,093800,47826950,19140,19150,19150,19140,67
|
|
20240215,093700,46544160,19180,19180,19180,19180,0
|
|
20240215,093600,46544160,19180,19180,19180,19180,6
|
|
20240215,093500,46429080,19140,19180,19180,19140,128
|
|
20240215,093400,43975210,19170,19170,19180,19170,58
|
|
20240215,093300,42863190,19170,19170,19170,19170,0
|
|
20240215,093200,42863190,19170,19170,19170,19170,0
|
|
20240215,093100,42863190,19170,19170,19170,19170,1
|
|
20240215,093000,42844020,19140,19140,19140,19140,0
|
|
20240215,092900,42844020,19140,19140,19140,19140,0
|
|
20240215,092800,42844020,19140,19150,19150,19140,372
|
|
20240215,092700,35723930,19150,19140,19150,19140,10
|
|
20240215,092600,35532510,19150,19160,19160,19150,54
|
|
20240215,092500,34498120,19160,19170,19170,19160,186
|
|
20240215,092400,30933590,19140,19140,19140,19140,0
|
|
20240215,092300,30933590,19140,19140,19140,19140,0
|
|
20240215,092200,30933590,19140,19140,19140,19140,0
|
|
20240215,092100,30933590,19140,19140,19140,19140,1
|
|
20240215,092000,30914450,19140,19140,19140,19140,0
|
|
20240215,091900,30914450,19140,19140,19140,19140,33
|
|
20240215,091800,30282830,19210,19210,19210,19210,0
|
|
20240215,091700,30282830,19210,19200,19210,19200,2
|
|
20240215,091600,30244420,19140,19130,19140,19130,14
|
|
20240215,091500,29976560,19140,19140,19140,19140,3
|
|
20240215,091400,29919140,19130,19130,19130,19130,37
|
|
20240215,091300,29211330,19130,19130,19130,19130,13
|
|
20240215,091200,28962640,19110,19110,19110,19110,0
|
|
20240215,091100,28962640,19110,19110,19110,19110,9
|
|
20240215,091000,28790650,19110,19110,19110,19110,18
|
|
20240215,090900,28446670,19120,19120,19120,19120,46
|
|
20240215,090800,27567150,19120,19120,19120,19120,54
|
|
20240215,090700,26534670,19100,19130,19130,19100,28
|
|
20240215,090600,25999370,19140,19100,19140,19100,24
|
|
20240215,090500,25540930,19100,19130,19130,19100,464
|
|
20240215,090400,16665090,19140,19150,19150,19140,160
|
|
20240215,090300,13602440,19140,19130,19140,19130,153
|
|
20240215,090200,10674140,19130,19170,19170,19130,289
|
|
20240215,090100,5137870,19170,19170,19170,19170,68
|
|
20240215,090000,3834310,19250,19170,19250,19160,200
|