599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185600,885841590,19460,19460,19460,19460,1202
|
|
20240219,185500,885841590,19460,19460,19460,19460,0
|
|
20240219,185400,885841590,19460,19460,19460,19460,0
|
|
20240219,185300,885841590,19460,19460,19460,19460,0
|
|
20240219,185200,885841590,19460,19460,19460,19460,0
|
|
20240219,185100,885841590,19460,19460,19460,19460,0
|
|
20240219,185000,885841590,19460,19460,19460,19460,0
|
|
20240219,184900,885841590,19460,19460,19460,19460,0
|
|
20240219,184800,885841590,19460,19460,19460,19460,0
|
|
20240219,184700,885841590,19460,19460,19460,19460,0
|
|
20240219,184600,885841590,19460,19460,19460,19460,0
|
|
20240219,184500,885841590,19460,19460,19460,19460,0
|
|
20240219,184400,885841590,19460,19460,19460,19460,0
|
|
20240219,184300,885841590,19460,19460,19460,19460,0
|
|
20240219,184200,885841590,19460,19460,19460,19460,0
|
|
20240219,184100,885841590,19460,19460,19460,19460,0
|
|
20240219,184000,885841590,19460,19460,19460,19460,0
|
|
20240219,183900,885841590,19460,19460,19460,19460,0
|
|
20240219,183800,885841590,19460,19460,19460,19460,0
|
|
20240219,183700,885841590,19460,19460,19460,19460,0
|
|
20240219,183600,885841590,19460,19460,19460,19460,0
|
|
20240219,183500,885841590,19460,19460,19460,19460,0
|
|
20240219,183400,885841590,19460,19460,19460,19460,0
|
|
20240219,183300,885841590,19460,19460,19460,19460,0
|
|
20240219,183200,885841590,19460,19460,19460,19460,0
|
|
20240219,183100,885841590,19460,19460,19460,19460,0
|
|
20240219,183000,885841590,19460,19460,19460,19460,0
|
|
20240219,182900,885841590,19460,19460,19460,19460,0
|
|
20240219,182800,885841590,19460,19460,19460,19460,0
|
|
20240219,182700,885841590,19460,19460,19460,19460,0
|
|
20240219,182600,885841590,19460,19460,19460,19460,1202
|
|
20240219,182500,885841590,19460,19460,19460,19460,0
|
|
20240219,182400,885841590,19460,19460,19460,19460,0
|
|
20240219,182300,885841590,19460,19460,19460,19460,0
|
|
20240219,182200,885841590,19460,19460,19460,19460,0
|
|
20240219,182100,885841590,19460,19460,19460,19460,0
|
|
20240219,182000,885841590,19460,19460,19460,19460,0
|
|
20240219,181900,885841590,19460,19460,19460,19460,0
|
|
20240219,181800,885841590,19460,19460,19460,19460,0
|
|
20240219,181700,885841590,19460,19460,19460,19460,0
|
|
20240219,181600,885841590,19460,19460,19460,19460,0
|
|
20240219,181500,885841590,19460,19460,19460,19460,0
|
|
20240219,181400,885841590,19460,19460,19460,19460,0
|
|
20240219,181300,885841590,19460,19460,19460,19460,0
|
|
20240219,181200,885841590,19460,19460,19460,19460,0
|
|
20240219,181100,885841590,19460,19460,19460,19460,0
|
|
20240219,181000,885841590,19460,19460,19460,19460,0
|
|
20240219,180900,885841590,19460,19460,19460,19460,0
|
|
20240219,180800,885841590,19460,19460,19460,19460,0
|
|
20240219,180700,885841590,19460,19460,19460,19460,0
|
|
20240219,180600,885841590,19460,19460,19460,19460,0
|
|
20240219,180500,885841590,19460,19460,19460,19460,0
|
|
20240219,180400,885841590,19460,19460,19460,19460,0
|
|
20240219,180300,885841590,19460,19460,19460,19460,0
|
|
20240219,180200,885841590,19460,19460,19460,19460,0
|
|
20240219,180100,885841590,19460,19460,19460,19460,0
|
|
20240219,180000,885841590,19460,19460,19460,19460,0
|
|
20240219,175900,885841590,19460,19460,19460,19460,0
|
|
20240219,175800,885841590,19460,19460,19460,19460,0
|
|
20240219,175700,885841590,19460,19460,19460,19460,0
|
|
20240219,175600,885841590,19460,19460,19460,19460,1202
|
|
20240219,175500,885841590,19460,19460,19460,19460,0
|
|
20240219,175400,885841590,19460,19460,19460,19460,0
|
|
20240219,175300,885841590,19460,19460,19460,19460,0
|
|
20240219,175200,885841590,19460,19460,19460,19460,0
|
|
20240219,175100,885841590,19460,19460,19460,19460,0
|
|
20240219,175000,885841590,19460,19460,19460,19460,0
|
|
20240219,174900,885841590,19460,19460,19460,19460,0
|
|
20240219,174800,885841590,19460,19460,19460,19460,0
|
|
20240219,174700,885841590,19460,19460,19460,19460,0
|
|
20240219,174600,885841590,19460,19460,19460,19460,0
|
|
20240219,174500,885841590,19460,19460,19460,19460,0
|
|
20240219,174400,885841590,19460,19460,19460,19460,0
|
|
20240219,174300,885841590,19460,19460,19460,19460,0
|
|
20240219,174200,885841590,19460,19460,19460,19460,0
|
|
20240219,174100,885841590,19460,19460,19460,19460,0
|
|
20240219,174000,885841590,19460,19460,19460,19460,0
|
|
20240219,173900,885841590,19460,19460,19460,19460,0
|
|
20240219,173800,885841590,19460,19460,19460,19460,0
|
|
20240219,173700,885841590,19460,19460,19460,19460,0
|
|
20240219,173600,885841590,19460,19460,19460,19460,0
|
|
20240219,173500,885841590,19460,19460,19460,19460,0
|
|
20240219,173400,885841590,19460,19460,19460,19460,0
|
|
20240219,173300,885841590,19460,19460,19460,19460,0
|
|
20240219,173200,885841590,19460,19460,19460,19460,0
|
|
20240219,173100,885841590,19460,19460,19460,19460,0
|
|
20240219,173000,885841590,19460,19460,19460,19460,0
|
|
20240219,172900,885841590,19460,19460,19460,19460,0
|
|
20240219,172800,885841590,19460,19460,19460,19460,0
|
|
20240219,172700,885841590,19460,19460,19460,19460,0
|
|
20240219,172600,885841590,19460,19460,19460,19460,1202
|
|
20240219,172500,885841590,19460,19460,19460,19460,0
|
|
20240219,172400,885841590,19460,19460,19460,19460,0
|
|
20240219,172300,885841590,19460,19460,19460,19460,0
|
|
20240219,172200,885841590,19460,19460,19460,19460,0
|
|
20240219,172100,885841590,19460,19460,19460,19460,0
|
|
20240219,172000,885841590,19460,19460,19460,19460,0
|
|
20240219,171900,885841590,19460,19460,19460,19460,0
|
|
20240219,171800,885841590,19460,19460,19460,19460,0
|
|
20240219,171700,885841590,19460,19460,19460,19460,0
|
|
20240219,171600,885841590,19460,19460,19460,19460,0
|
|
20240219,171500,885841590,19460,19460,19460,19460,0
|
|
20240219,171400,885841590,19460,19460,19460,19460,0
|
|
20240219,171300,885841590,19460,19460,19460,19460,0
|
|
20240219,171200,885841590,19460,19460,19460,19460,0
|
|
20240219,171100,885841590,19460,19460,19460,19460,0
|
|
20240219,171000,885841590,19460,19460,19460,19460,0
|
|
20240219,170900,885841590,19460,19460,19460,19460,0
|
|
20240219,170800,885841590,19460,19460,19460,19460,0
|
|
20240219,170700,885841590,19460,19460,19460,19460,0
|
|
20240219,170600,885841590,19460,19460,19460,19460,0
|
|
20240219,170500,885841590,19460,19460,19460,19460,0
|
|
20240219,170400,885841590,19460,19460,19460,19460,0
|
|
20240219,170300,885841590,19460,19460,19460,19460,0
|
|
20240219,170200,885841590,19460,19460,19460,19460,0
|
|
20240219,170100,885841590,19460,19460,19460,19460,0
|
|
20240219,170000,885841590,19460,19460,19460,19460,0
|
|
20240219,165900,885841590,19460,19460,19460,19460,0
|
|
20240219,165800,885841590,19460,19460,19460,19460,0
|
|
20240219,165700,885841590,19460,19460,19460,19460,0
|
|
20240219,165600,885841590,19460,19460,19460,19460,1202
|
|
20240219,165500,885841590,19460,19460,19460,19460,0
|
|
20240219,165400,885841590,19460,19460,19460,19460,0
|
|
20240219,165300,885841590,19460,19460,19460,19460,0
|
|
20240219,165200,885841590,19460,19460,19460,19460,0
|
|
20240219,165100,885841590,19460,19460,19460,19460,0
|
|
20240219,165000,885841590,19460,19460,19460,19460,0
|
|
20240219,164900,885841590,19460,19460,19460,19460,0
|
|
20240219,164800,885841590,19460,19460,19460,19460,0
|
|
20240219,164700,885841590,19460,19460,19460,19460,0
|
|
20240219,164600,885841590,19460,19460,19460,19460,0
|
|
20240219,164500,885841590,19460,19460,19460,19460,0
|
|
20240219,164400,885841590,19460,19460,19460,19460,0
|
|
20240219,164300,885841590,19460,19460,19460,19460,0
|
|
20240219,164200,885841590,19460,19460,19460,19460,0
|
|
20240219,164100,885841590,19460,19460,19460,19460,0
|
|
20240219,164000,885841590,19460,19460,19460,19460,0
|
|
20240219,163900,885841590,19460,19460,19460,19460,0
|
|
20240219,163800,885841590,19460,19460,19460,19460,0
|
|
20240219,163700,885841590,19460,19460,19460,19460,0
|
|
20240219,163600,885841590,19460,19460,19460,19460,0
|
|
20240219,163500,885841590,19460,19460,19460,19460,0
|
|
20240219,163400,885841590,19460,19460,19460,19460,0
|
|
20240219,163300,885841590,19460,19460,19460,19460,0
|
|
20240219,163200,885841590,19460,19460,19460,19460,0
|
|
20240219,163100,885841590,19460,19460,19460,19460,0
|
|
20240219,163000,885841590,19460,19460,19460,19460,0
|
|
20240219,162900,885841590,19460,19460,19460,19460,0
|
|
20240219,162800,885841590,19460,19460,19460,19460,0
|
|
20240219,162700,885841590,19460,19460,19460,19460,0
|
|
20240219,162600,885841590,19460,19460,19460,19460,1202
|
|
20240219,162500,885841590,19460,19460,19460,19460,0
|
|
20240219,162400,885841590,19460,19460,19460,19460,0
|
|
20240219,162300,885841590,19460,19460,19460,19460,0
|
|
20240219,162200,885841590,19460,19460,19460,19460,0
|
|
20240219,162100,885841590,19460,19460,19460,19460,0
|
|
20240219,162000,885841590,19460,19460,19460,19460,0
|
|
20240219,161900,885841590,19460,19460,19460,19460,0
|
|
20240219,161800,885841590,19460,19460,19460,19460,0
|
|
20240219,161700,885841590,19460,19460,19460,19460,0
|
|
20240219,161600,885841590,19460,19460,19460,19460,0
|
|
20240219,161500,885841590,19460,19460,19460,19460,0
|
|
20240219,161400,885841590,19460,19460,19460,19460,0
|
|
20240219,161300,885841590,19460,19460,19460,19460,0
|
|
20240219,161200,885841590,19460,19460,19460,19460,0
|
|
20240219,161100,885841590,19460,19460,19460,19460,0
|
|
20240219,161000,885841590,19460,19460,19460,19460,0
|
|
20240219,160900,885841590,19460,19460,19460,19460,0
|
|
20240219,160800,885841590,19460,19460,19460,19460,0
|
|
20240219,160700,885841590,19460,19460,19460,19460,0
|
|
20240219,160600,885841590,19460,19460,19460,19460,0
|
|
20240219,160500,885841590,19460,19460,19460,19460,0
|
|
20240219,160400,885841590,19460,19460,19460,19460,0
|
|
20240219,160300,885841590,19460,19460,19460,19460,0
|
|
20240219,160200,885841590,19460,19460,19460,19460,0
|
|
20240219,160100,885841590,19460,19460,19460,19460,0
|
|
20240219,160000,885841590,19460,19460,19460,19460,0
|
|
20240219,155900,885841590,19460,19460,19460,19460,0
|
|
20240219,155800,885841590,19460,19460,19460,19460,0
|
|
20240219,155700,885841590,19460,19460,19460,19460,0
|
|
20240219,155600,885841590,19460,19460,19460,19460,1202
|
|
20240219,155500,885841590,19460,19460,19460,19460,0
|
|
20240219,155400,885841590,19460,19460,19460,19460,0
|
|
20240219,155300,885841590,19460,19460,19460,19460,0
|
|
20240219,155200,885841590,19460,19460,19460,19460,0
|
|
20240219,155100,885841590,19460,19460,19460,19460,0
|
|
20240219,155000,885841590,19460,19460,19460,19460,0
|
|
20240219,154900,885841590,19460,19460,19460,19460,0
|
|
20240219,154800,885841590,19460,19460,19460,19460,0
|
|
20240219,154700,885841590,19460,19460,19460,19460,0
|
|
20240219,154600,885841590,19460,19460,19460,19460,0
|
|
20240219,154500,885841590,19460,19460,19460,19460,0
|
|
20240219,154400,885841590,19460,19460,19460,19460,0
|
|
20240219,154300,885841590,19460,19460,19460,19460,0
|
|
20240219,154200,885841590,19460,19460,19460,19460,0
|
|
20240219,154100,885841590,19460,19460,19460,19460,0
|
|
20240219,154000,885841590,19460,19460,19460,19460,0
|
|
20240219,153900,885841590,19460,19460,19460,19460,0
|
|
20240219,153800,885841590,19460,19460,19460,19460,0
|
|
20240219,153700,885841590,19460,19460,19460,19460,0
|
|
20240219,153600,885841590,19460,19460,19460,19460,0
|
|
20240219,153500,885841590,19460,19460,19460,19460,0
|
|
20240219,153400,885841590,19460,19460,19460,19460,0
|
|
20240219,153300,885841590,19460,19460,19460,19460,0
|
|
20240219,153200,885841590,19460,19460,19460,19460,0
|
|
20240219,153100,885841590,19460,19460,19460,19460,0
|
|
20240219,153000,885841590,19460,19460,19460,19460,1202
|
|
20240219,152900,862450670,19500,19500,19500,19500,0
|
|
20240219,152800,862450670,19500,19500,19500,19500,0
|
|
20240219,152700,862450670,19500,19500,19500,19500,0
|
|
20240219,152600,862450670,19500,19500,19500,19500,0
|
|
20240219,152500,862450670,19500,19500,19500,19500,0
|
|
20240219,152400,862450670,19500,19500,19500,19500,0
|
|
20240219,152300,862450670,19500,19500,19500,19500,0
|
|
20240219,152200,862450670,19500,19500,19500,19500,0
|
|
20240219,152100,862450670,19500,19500,19500,19500,0
|
|
20240219,152000,862450670,19500,19500,19500,19500,0
|
|
20240219,151900,862450670,19500,19490,19500,19480,20
|
|
20240219,151800,862060740,19470,19460,19470,19460,22
|
|
20240219,151700,861632610,19460,19500,19500,19460,681
|
|
20240219,151600,848368000,19490,19490,19490,19490,201
|
|
20240219,151500,844450510,19510,19510,19510,19510,10
|
|
20240219,151400,844255410,19490,19510,19510,19490,186
|
|
20240219,151300,840629630,19500,19510,19510,19500,27
|
|
20240219,151200,840102930,19510,19510,19510,19510,1
|
|
20240219,151100,840083420,19480,19480,19480,19480,207
|
|
20240219,151000,836051060,19480,19470,19480,19470,260
|
|
20240219,150900,830986860,19480,19480,19480,19480,3
|
|
20240219,150800,830928420,19470,19470,19470,19470,3
|
|
20240219,150700,830870010,19480,19480,19480,19480,6
|
|
20240219,150600,830753130,19470,19470,19470,19470,2
|
|
20240219,150500,830714190,19470,19470,19470,19470,0
|
|
20240219,150400,830714190,19470,19470,19470,19470,1
|
|
20240219,150300,830694720,19470,19470,19470,19470,35
|
|
20240219,150200,830013270,19460,19470,19470,19460,33
|
|
20240219,150100,829370980,19480,19480,19480,19480,1
|
|
20240219,150000,829351500,19460,19460,19460,19460,23
|
|
20240219,145900,828903920,19460,19460,19460,19460,8
|
|
20240219,145800,828748240,19460,19460,19460,19460,9
|
|
20240219,145700,828573100,19470,19470,19470,19470,30
|
|
20240219,145600,827989000,19470,19460,19470,19460,201
|
|
20240219,145500,824077530,19460,19460,19460,19460,1
|
|
20240219,145400,824058070,19460,19460,19460,19460,0
|
|
20240219,145300,824058070,19460,19460,19460,19460,0
|
|
20240219,145200,824058070,19460,19460,19460,19460,0
|
|
20240219,145100,824058070,19460,19460,19460,19460,1
|
|
20240219,145000,824038610,19470,19460,19470,19460,2
|
|
20240219,144900,823999680,19460,19460,19460,19460,0
|
|
20240219,144800,823999680,19460,19470,19470,19460,500
|
|
20240219,144700,814267680,19480,19490,19490,19480,147
|
|
20240219,144600,811403960,19480,19490,19490,19480,77
|
|
20240219,144500,809903740,19480,19480,19480,19480,0
|
|
20240219,144400,809903740,19480,19480,19480,19480,3
|
|
20240219,144300,809845300,19480,19480,19480,19480,3
|
|
20240219,144200,809786860,19490,19490,19490,19490,92
|
|
20240219,144100,807993780,19520,19520,19520,19520,4
|
|
20240219,144000,807915700,19500,19500,19500,19500,0
|
|
20240219,143900,807915700,19500,19500,19500,19500,0
|
|
20240219,143800,807915700,19500,19500,19500,19500,0
|
|
20240219,143700,807915700,19500,19500,19500,19500,30
|
|
20240219,143600,807330700,19500,19500,19500,19500,0
|
|
20240219,143500,807330700,19500,19500,19500,19500,0
|
|
20240219,143400,807330700,19500,19500,19500,19500,3
|
|
20240219,143300,807272200,19530,19530,19530,19530,0
|
|
20240219,143200,807272200,19530,19530,19530,19530,25
|
|
20240219,143100,806783950,19530,19500,19530,19500,17
|
|
20240219,143000,806452300,19510,19510,19510,19510,2
|
|
20240219,142900,806413280,19510,19530,19530,19510,65
|
|
20240219,142800,805144330,19540,19540,19540,19540,0
|
|
20240219,142700,805144330,19540,19540,19540,19540,6
|
|
20240219,142600,805027090,19510,19510,19510,19510,0
|
|
20240219,142500,805027090,19510,19510,19510,19510,0
|
|
20240219,142400,805027090,19510,19510,19510,19510,17
|
|
20240219,142300,804695420,19510,19530,19530,19510,707
|
|
20240219,142200,790895100,19540,19540,19540,19540,2
|
|
20240219,142100,790856020,19530,19540,19540,19530,35
|
|
20240219,142000,790172350,19540,19530,19540,19530,101
|
|
20240219,141900,788198820,19540,19540,19540,19540,26
|
|
20240219,141800,787690780,19530,19540,19540,19530,42
|
|
20240219,141700,786870400,19540,19540,19540,19540,0
|
|
20240219,141600,786870400,19540,19540,19540,19540,2
|
|
20240219,141500,786831320,19530,19530,19530,19530,64
|
|
20240219,141400,785581400,19520,19530,19530,19520,2
|
|
20240219,141300,785542350,19530,19530,19530,19530,0
|
|
20240219,141200,785542350,19530,19530,19530,19530,11
|
|
20240219,141100,785327520,19520,19530,19530,19520,45
|
|
20240219,141000,784449090,19520,19530,19530,19520,2
|
|
20240219,140900,784410040,19530,19530,19530,19530,5
|
|
20240219,140800,784312390,19530,19530,19530,19530,1
|
|
20240219,140700,784292860,19530,19530,19530,19530,0
|
|
20240219,140600,784292860,19530,19530,19530,19530,0
|
|
20240219,140500,784292860,19530,19530,19530,19530,0
|
|
20240219,140400,784292860,19530,19530,19530,19530,2
|
|
20240219,140300,784253800,19530,19530,19530,19530,29
|
|
20240219,140200,783687430,19540,19540,19540,19540,0
|
|
20240219,140100,783687430,19540,19540,19540,19540,20
|
|
20240219,140000,783296630,19520,19520,19520,19520,1
|
|
20240219,135900,783277110,19520,19520,19520,19520,5
|
|
20240219,135800,783179510,19530,19530,19530,19530,53
|
|
20240219,135700,782144420,19540,19540,19540,19540,0
|
|
20240219,135600,782144420,19540,19540,19540,19540,0
|
|
20240219,135500,782144420,19540,19540,19540,19540,2
|
|
20240219,135400,782105340,19530,19530,19530,19530,22
|
|
20240219,135300,781675680,19530,19530,19530,19530,0
|
|
20240219,135200,781675680,19530,19530,19530,19530,19
|
|
20240219,135100,781304610,19540,19540,19540,19540,0
|
|
20240219,135000,781304610,19540,19540,19540,19540,6
|
|
20240219,134900,781187370,19520,19520,19520,19520,0
|
|
20240219,134800,781187370,19520,19520,19520,19520,40
|
|
20240219,134700,780406570,19520,19530,19530,19520,50
|
|
20240219,134600,779430340,19520,19520,19520,19520,50
|
|
20240219,134500,778454340,19520,19520,19520,19520,0
|
|
20240219,134400,778454340,19520,19530,19530,19520,170
|
|
20240219,134300,775134600,19540,19540,19540,19540,43
|
|
20240219,134200,774294380,19540,19540,19540,19540,0
|
|
20240219,134100,774294380,19540,19540,19540,19540,3
|
|
20240219,134000,774235760,19540,19540,19540,19540,49
|
|
20240219,133900,773278300,19540,19540,19540,19540,3
|
|
20240219,133800,773219680,19540,19550,19550,19540,158
|
|
20240219,133700,770131570,19550,19550,19550,19550,5
|
|
20240219,133600,770033820,19560,19560,19560,19560,3
|
|
20240219,133500,769975140,19560,19560,19560,19560,13
|
|
20240219,133400,769720860,19560,19560,19560,19560,0
|
|
20240219,133300,769720860,19560,19560,19560,19560,0
|
|
20240219,133200,769720860,19560,19560,19560,19560,10
|
|
20240219,133100,769525260,19560,19560,19560,19560,0
|
|
20240219,133000,769525260,19560,19560,19560,19560,6
|
|
20240219,132900,769407900,19570,19570,19570,19570,0
|
|
20240219,132800,769407900,19570,19570,19570,19570,0
|
|
20240219,132700,769407900,19570,19570,19570,19570,0
|
|
20240219,132600,769407900,19570,19570,19570,19570,3
|
|
20240219,132500,769349190,19550,19550,19550,19550,0
|
|
20240219,132400,769349190,19550,19550,19550,19550,58
|
|
20240219,132300,768215290,19550,19550,19550,19550,14
|
|
20240219,132200,767941590,19550,19560,19560,19550,489
|
|
20240219,132100,758377770,19550,19550,19550,19550,8
|
|
20240219,132000,758221370,19520,19520,19520,19520,4
|
|
20240219,131900,758143290,19520,19520,19520,19520,1
|
|
20240219,131800,758123770,19520,19540,19550,19520,53
|
|
20240219,131700,757088410,19540,19540,19540,19540,0
|
|
20240219,131600,757088410,19540,19540,19540,19540,2
|
|
20240219,131500,757049330,19550,19550,19550,19550,0
|
|
20240219,131400,757049330,19550,19540,19550,19540,4
|
|
20240219,131300,756971150,19530,19530,19530,19530,0
|
|
20240219,131200,756971150,19530,19530,19530,19530,2
|
|
20240219,131100,756932090,19540,19540,19540,19540,78
|
|
20240219,131000,755407970,19540,19550,19550,19540,81
|
|
20240219,130900,753825220,19550,19550,19550,19550,72
|
|
20240219,130800,752417620,19550,19550,19550,19550,41
|
|
20240219,130700,751616070,19550,19550,19550,19550,0
|
|
20240219,130600,751616070,19550,19550,19550,19550,0
|
|
20240219,130500,751616070,19550,19550,19550,19550,564
|
|
20240219,130400,740589870,19560,19560,19560,19560,0
|
|
20240219,130300,740589870,19560,19550,19560,19550,25
|
|
20240219,130200,740100890,19550,19550,19550,19550,0
|
|
20240219,130100,740100890,19550,19550,19550,19550,0
|
|
20240219,130000,740100890,19550,19560,19560,19550,84
|
|
20240219,125900,738458680,19550,19550,19550,19550,127
|
|
20240219,125800,735975830,19550,19550,19550,19550,0
|
|
20240219,125700,735975830,19550,19550,19550,19550,5
|
|
20240219,125600,735878080,19550,19540,19550,19540,53
|
|
20240219,125500,734842000,19550,19550,19550,19550,220
|
|
20240219,125400,730541000,19550,19550,19550,19550,190
|
|
20240219,125300,726826500,19550,19550,19550,19550,50
|
|
20240219,125200,725849000,19550,19550,19550,19550,2
|
|
20240219,125100,725809900,19530,19530,19530,19530,10
|
|
20240219,125000,725614600,19530,19530,19530,19530,1
|
|
20240219,124900,725595070,19540,19540,19540,19540,66
|
|
20240219,124800,724305430,19540,19540,19540,19540,1
|
|
20240219,124700,724285890,19540,19540,19540,19540,33
|
|
20240219,124600,723641070,19520,19540,19540,19520,14
|
|
20240219,124500,723367590,19540,19540,19540,19540,0
|
|
20240219,124400,723367590,19540,19540,19540,19540,217
|
|
20240219,124300,719127410,19540,19540,19540,19540,2
|
|
20240219,124200,719088330,19520,19520,19520,19520,0
|
|
20240219,124100,719088330,19520,19530,19530,19520,12
|
|
20240219,124000,718854080,19520,19520,19530,19520,4
|
|
20240219,123900,718775980,19540,19540,19540,19540,0
|
|
20240219,123800,718775980,19540,19540,19540,19540,0
|
|
20240219,123700,718775980,19540,19540,19540,19540,18
|
|
20240219,123600,718424260,19540,19530,19540,19530,7
|
|
20240219,123500,718287540,19520,19530,19530,19520,201
|
|
20240219,123400,714364010,19530,19530,19530,19530,4
|
|
20240219,123300,714285890,19530,19530,19530,19530,2
|
|
20240219,123200,714246830,19540,19540,19540,19540,2
|
|
20240219,123100,714207750,19540,19540,19540,19540,5
|
|
20240219,123000,714110050,19520,19520,19520,19520,4
|
|
20240219,122900,714031970,19520,19520,19520,19520,86
|
|
20240219,122800,712353250,19520,19540,19540,19520,18
|
|
20240219,122700,712001870,19540,19520,19540,19520,53
|
|
20240219,122600,710966400,19510,19510,19510,19510,0
|
|
20240219,122500,710966400,19510,19510,19510,19510,0
|
|
20240219,122400,710966400,19510,19510,19510,19510,101
|
|
20240219,122300,708995890,19510,19520,19520,19510,54
|
|
20240219,122200,707942060,19550,19550,19550,19550,0
|
|
20240219,122100,707942060,19550,19550,19550,19550,1
|
|
20240219,122000,707922510,19550,19550,19550,19550,0
|
|
20240219,121900,707922510,19550,19520,19550,19520,214
|
|
20240219,121800,703740220,19520,19490,19520,19490,295
|
|
20240219,121700,697987120,19490,19490,19490,19490,0
|
|
20240219,121600,697987120,19490,19490,19490,19490,0
|
|
20240219,121500,697987120,19490,19490,19490,19490,0
|
|
20240219,121400,697987120,19490,19490,19490,19490,35
|
|
20240219,121300,697304970,19500,19490,19500,19490,12
|
|
20240219,121200,697071070,19490,19490,19490,19490,22
|
|
20240219,121100,696642290,19490,19490,19490,19490,3
|
|
20240219,121000,696583820,19490,19490,19490,19490,65
|
|
20240219,120900,695316970,19490,19490,19490,19490,8
|
|
20240219,120800,695161050,19490,19480,19490,19480,12
|
|
20240219,120700,694927190,19490,19490,19490,19490,1
|
|
20240219,120600,694907700,19490,19490,19490,19490,0
|
|
20240219,120500,694907700,19490,19490,19490,19490,2
|
|
20240219,120400,694868720,19490,19490,19490,19490,11
|
|
20240219,120300,694654330,19500,19500,19500,19500,0
|
|
20240219,120200,694654330,19500,19500,19500,19500,3
|
|
20240219,120100,694595830,19500,19500,19500,19500,12
|
|
20240219,120000,694361830,19500,19500,19500,19500,0
|
|
20240219,115900,694361830,19500,19500,19500,19500,0
|
|
20240219,115800,694361830,19500,19500,19500,19500,1
|
|
20240219,115700,694342330,19500,19500,19500,19500,2
|
|
20240219,115600,694303330,19470,19470,19500,19470,39
|
|
20240219,115500,693543940,19500,19500,19500,19500,1
|
|
20240219,115400,693524440,19500,19500,19500,19500,0
|
|
20240219,115300,693524440,19500,19470,19500,19470,291
|
|
20240219,115200,687855830,19460,19460,19460,19460,10
|
|
20240219,115100,687661230,19470,19470,19470,19470,16
|
|
20240219,115000,687349710,19470,19460,19470,19460,30
|
|
20240219,114900,686765630,19460,19460,19460,19460,113
|
|
20240219,114800,684566650,19460,19460,19460,19460,5
|
|
20240219,114700,684469350,19460,19460,19460,19460,0
|
|
20240219,114600,684469350,19460,19460,19460,19460,3
|
|
20240219,114500,684410970,19460,19460,19460,19460,10
|
|
20240219,114400,684216370,19450,19450,19450,19450,0
|
|
20240219,114300,684216370,19450,19450,19450,19450,0
|
|
20240219,114200,684216370,19450,19450,19450,19450,1
|
|
20240219,114100,684196920,19440,19440,19440,19440,0
|
|
20240219,114000,684196920,19440,19440,19440,19440,2
|
|
20240219,113900,684158040,19450,19450,19450,19450,2
|
|
20240219,113800,684119140,19450,19440,19450,19440,138
|
|
20240219,113700,681435420,19440,19440,19440,19440,600
|
|
20240219,113600,669771420,19440,19440,19440,19440,68
|
|
20240219,113500,668449500,19440,19440,19450,19440,100
|
|
20240219,113400,666505460,19450,19440,19450,19440,52
|
|
20240219,113300,665494560,19440,19450,19450,19440,130
|
|
20240219,113200,662967260,19460,19460,19460,19460,11
|
|
20240219,113100,662753200,19450,19450,19450,19450,0
|
|
20240219,113000,662753200,19450,19450,19460,19450,12
|
|
20240219,112900,662519780,19450,19460,19460,19450,47
|
|
20240219,112800,661605610,19450,19450,19450,19450,18
|
|
20240219,112700,661255510,19430,19430,19430,19430,1
|
|
20240219,112600,661236080,19440,19440,19440,19440,0
|
|
20240219,112500,661236080,19440,19440,19440,19440,10
|
|
20240219,112400,661041680,19450,19450,19450,19450,0
|
|
20240219,112300,661041680,19450,19450,19450,19450,7
|
|
20240219,112200,660905530,19430,19440,19440,19430,719
|
|
20240219,112100,646928890,19440,19460,19460,19440,3
|
|
20240219,112000,646870530,19460,19440,19460,19440,3
|
|
20240219,111900,646812190,19440,19440,19440,19440,1
|
|
20240219,111800,646792750,19440,19440,19440,19440,29
|
|
20240219,111700,646228990,19440,19440,19440,19440,43
|
|
20240219,111600,645393070,19440,19440,19440,19440,0
|
|
20240219,111500,645393070,19440,19440,19440,19440,0
|
|
20240219,111400,645393070,19440,19440,19440,19440,2
|
|
20240219,111300,645354190,19440,19430,19440,19430,6
|
|
20240219,111200,645237600,19430,19430,19430,19430,6
|
|
20240219,111100,645121020,19430,19430,19430,19430,141
|
|
20240219,111000,642381390,19430,19450,19450,19430,116
|
|
20240219,110900,640125300,19450,19450,19450,19450,2
|
|
20240219,110800,640086400,19450,19450,19450,19450,0
|
|
20240219,110700,640086400,19450,19450,19450,19450,0
|
|
20240219,110600,640086400,19450,19430,19450,19430,59
|
|
20240219,110500,638939970,19430,19450,19450,19430,18
|
|
20240219,110400,638590190,19450,19450,19450,19450,8
|
|
20240219,110300,638434590,19450,19450,19450,19450,0
|
|
20240219,110200,638434590,19450,19430,19450,19430,10
|
|
20240219,110100,638240130,19420,19420,19420,19420,1
|
|
20240219,110000,638220710,19420,19420,19420,19420,1
|
|
20240219,105900,638201290,19420,19420,19420,19420,11
|
|
20240219,105800,637987670,19440,19440,19440,19440,2
|
|
20240219,105700,637948790,19410,19410,19410,19410,0
|
|
20240219,105600,637948790,19410,19410,19410,19410,1
|
|
20240219,105500,637929380,19410,19410,19410,19410,0
|
|
20240219,105400,637929380,19410,19420,19420,19410,13
|
|
20240219,105300,637676950,19420,19420,19420,19420,10
|
|
20240219,105200,637482750,19430,19450,19450,19430,50
|
|
20240219,105100,636510880,19470,19470,19470,19470,2
|
|
20240219,105000,636471940,19470,19450,19470,19450,4
|
|
20240219,104900,636394080,19450,19450,19450,19450,2
|
|
20240219,104800,636355180,19450,19430,19450,19430,2
|
|
20240219,104700,636316300,19430,19430,19430,19430,1
|
|
20240219,104600,636296870,19480,19480,19480,19480,15
|
|
20240219,104500,636004670,19480,19480,19480,19480,1
|
|
20240219,104400,635985190,19480,19400,19480,19400,78
|
|
20240219,104300,634468600,19380,19410,19410,19370,1054
|
|
20240219,104200,614020260,19410,19410,19420,19410,42
|
|
20240219,104100,613205020,19400,19420,19420,19400,261
|
|
20240219,104000,608138590,19420,19460,19460,19420,264
|
|
20240219,103900,603007960,19480,19480,19480,19480,2
|
|
20240219,103800,602969000,19480,19450,19480,19450,3
|
|
20240219,103700,602910620,19450,19450,19450,19450,4
|
|
20240219,103600,602832820,19450,19470,19480,19450,54
|
|
20240219,103500,601781050,19460,19470,19470,19460,3
|
|
20240219,103400,601722660,19470,19480,19480,19470,14
|
|
20240219,103300,601450020,19480,19480,19480,19480,3
|
|
20240219,103200,601391580,19470,19470,19470,19470,0
|
|
20240219,103100,601391580,19470,19470,19470,19470,0
|
|
20240219,103000,601391580,19470,19500,19500,19470,21
|
|
20240219,102900,600982480,19500,19500,19500,19500,14
|
|
20240219,102800,600709480,19460,19460,19460,19460,1
|
|
20240219,102700,600690020,19490,19490,19490,19490,2
|
|
20240219,102600,600651040,19430,19430,19430,19430,0
|
|
20240219,102500,600651040,19430,19430,19430,19430,0
|
|
20240219,102400,600651040,19430,19430,19430,19430,90
|
|
20240219,102300,598902340,19440,19460,19460,19430,244
|
|
20240219,102200,594158460,19470,19480,19480,19470,325
|
|
20240219,102100,587827590,19490,19510,19510,19490,128
|
|
20240219,102000,585331580,19520,19520,19520,19520,11
|
|
20240219,101900,585116860,19520,19520,19520,19510,9
|
|
20240219,101800,584941240,19510,19520,19530,19510,119
|
|
20240219,101700,582617520,19520,19520,19520,19520,2
|
|
20240219,101600,582578480,19520,19520,19520,19520,0
|
|
20240219,101500,582578480,19520,19520,19530,19520,25
|
|
20240219,101400,582090430,19520,19530,19530,19520,8
|
|
20240219,101300,581934250,19530,19500,19530,19500,24
|
|
20240219,101200,581465660,19520,19500,19520,19500,26
|
|
20240219,101100,580958540,19490,19490,19490,19490,132
|
|
20240219,101000,578385860,19450,19450,19450,19450,6
|
|
20240219,100900,578269160,19450,19460,19460,19450,94
|
|
20240219,100800,576440620,19450,19450,19450,19450,0
|
|
20240219,100700,576440620,19450,19450,19460,19450,73
|
|
20240219,100600,575020560,19460,19470,19470,19460,109
|
|
20240219,100500,572899360,19470,19480,19480,19470,33
|
|
20240219,100400,572256530,19490,19490,19490,19490,28
|
|
20240219,100300,571710810,19530,19490,19530,19490,280
|
|
20240219,100200,566251890,19500,19530,19530,19500,95
|
|
20240219,100100,564399360,19490,19490,19490,19490,5
|
|
20240219,100000,564301910,19490,19490,19500,19490,123
|
|
20240219,095900,561903640,19550,19550,19550,19550,0
|
|
20240219,095800,561903640,19550,19540,19550,19540,51
|
|
20240219,095700,560906730,19490,19500,19500,19490,30
|
|
20240219,095600,560321760,19500,19520,19520,19500,170
|
|
20240219,095500,557004960,19570,19590,19590,19520,834
|
|
20240219,095400,540691530,19590,19600,19600,19590,96
|
|
20240219,095300,538810520,19610,19610,19610,19610,0
|
|
20240219,095200,538810520,19610,19610,19610,19610,1
|
|
20240219,095100,538790910,19610,19590,19610,19590,87
|
|
20240219,095000,537085080,19610,19600,19610,19600,51
|
|
20240219,094900,536084980,19580,19590,19590,19580,119
|
|
20240219,094800,533754500,19600,19650,19650,19600,333
|
|
20240219,094700,527221870,19650,19680,19680,19650,545
|
|
20240219,094600,516508040,19670,19660,19670,19660,266
|
|
20240219,094500,511275830,19660,19640,19660,19640,7
|
|
20240219,094400,511138280,19640,19640,19660,19640,663
|
|
20240219,094300,498112590,19640,19620,19640,19620,832
|
|
20240219,094200,481781170,19600,19630,19630,19600,311
|
|
20240219,094100,475677990,19630,19620,19640,19620,253
|
|
20240219,094000,470712080,19610,19580,19610,19580,329
|
|
20240219,093900,464260660,19590,19590,19590,19590,70
|
|
20240219,093800,462889360,19590,19590,19620,19590,418
|
|
20240219,093700,454699670,19590,19590,19590,19590,5
|
|
20240219,093600,454601720,19590,19590,19590,19590,60
|
|
20240219,093500,453426320,19600,19590,19600,19590,21
|
|
20240219,093400,453014740,19600,19610,19610,19600,294
|
|
20240219,093300,447250950,19600,19570,19610,19570,783
|
|
20240219,093200,431907710,19570,19600,19600,19570,61
|
|
20240219,093100,430713820,19600,19520,19600,19520,222
|
|
20240219,093000,426376140,19510,19540,19540,19500,62
|
|
20240219,092900,425165610,19540,19590,19610,19540,45
|
|
20240219,092800,424284290,19610,19650,19650,19610,1229
|
|
20240219,092700,400162280,19690,19720,19740,19650,1416
|
|
20240219,092600,372252720,19720,19650,19720,19650,1176
|
|
20240219,092500,349088100,19650,19640,19690,19640,1871
|
|
20240219,092400,312302970,19640,19640,19650,19630,865
|
|
20240219,092300,295313720,19640,19450,19700,19450,2662
|
|
20240219,092200,243235100,19440,19430,19440,19430,252
|
|
20240219,092100,238337220,19450,19380,19450,19380,1377
|
|
20240219,092000,211622820,19370,19380,19380,19370,312
|
|
20240219,091900,205576270,19380,19440,19440,19380,115
|
|
20240219,091800,203341740,19440,19450,19450,19440,200
|
|
20240219,091700,199452110,19500,19470,19500,19450,730
|
|
20240219,091600,185241400,19500,19450,19500,19440,1275
|
|
20240219,091500,160393630,19450,19390,19450,19370,1509
|
|
20240219,091400,131094420,19370,19340,19390,19260,1329
|
|
20240219,091300,105369660,19340,19300,19340,19300,558
|
|
20240219,091200,94583900,19300,19210,19310,19210,1668
|
|
20240219,091100,62438590,19210,19250,19270,19210,228
|
|
20240219,091000,58048240,19240,19240,19240,19240,12
|
|
20240219,090900,57817360,19250,19260,19260,19250,3
|
|
20240219,090800,57759590,19250,19300,19320,19250,543
|
|
20240219,090700,47301050,19300,19180,19330,19110,1103
|
|
20240219,090600,26074220,19170,19090,19170,19090,1081
|
|
20240219,090500,5404810,19090,19070,19090,19070,52
|
|
20240219,090400,4412790,19000,19000,19000,19000,0
|
|
20240219,090300,4412790,19000,19070,19070,19000,19
|
|
20240219,090200,4050600,19000,19000,19000,19000,94
|
|
20240219,090100,2264600,19000,19000,19000,19000,0
|
|
20240219,090000,2264600,19000,19090,19090,19000,119
|