620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,191600,1246825930,13590,13590,13590,13590,0
|
|
20240219,191500,1246825930,13590,13590,13590,13590,0
|
|
20240219,191400,1246825930,13590,13590,13590,13590,0
|
|
20240219,191300,1246825930,13590,13590,13590,13590,0
|
|
20240219,191200,1246825930,13590,13590,13590,13590,0
|
|
20240219,191100,1246825930,13590,13590,13590,13590,0
|
|
20240219,191000,1246825930,13590,13590,13590,13590,0
|
|
20240219,190900,1246825930,13590,13590,13590,13590,0
|
|
20240219,190800,1246825930,13590,13590,13590,13590,0
|
|
20240219,190700,1246825930,13590,13590,13590,13590,0
|
|
20240219,190600,1246825930,13590,13590,13590,13590,0
|
|
20240219,190500,1246825930,13590,13590,13590,13590,0
|
|
20240219,190400,1246825930,13590,13590,13590,13590,0
|
|
20240219,190300,1246825930,13590,13590,13590,13590,0
|
|
20240219,190200,1246825930,13590,13590,13590,13590,0
|
|
20240219,190100,1246825930,13590,13590,13590,13590,0
|
|
20240219,190000,1246825930,13590,13590,13590,13590,0
|
|
20240219,185900,1246825930,13590,13590,13590,13590,0
|
|
20240219,185800,1246825930,13590,13590,13590,13590,0
|
|
20240219,185700,1246825930,13590,13590,13590,13590,0
|
|
20240219,185600,1246825930,13590,13590,13590,13590,0
|
|
20240219,185500,1246825930,13590,13590,13590,13590,0
|
|
20240219,185400,1246825930,13590,13590,13590,13590,0
|
|
20240219,185300,1246825930,13590,13590,13590,13590,0
|
|
20240219,185200,1246825930,13590,13590,13590,13590,0
|
|
20240219,185100,1246825930,13590,13590,13590,13590,0
|
|
20240219,185000,1246825930,13590,13590,13590,13590,0
|
|
20240219,184900,1246825930,13590,13590,13590,13590,0
|
|
20240219,184800,1246825930,13590,13590,13590,13590,0
|
|
20240219,184700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,184600,1246825930,13590,13590,13590,13590,0
|
|
20240219,184500,1246825930,13590,13590,13590,13590,0
|
|
20240219,184400,1246825930,13590,13590,13590,13590,0
|
|
20240219,184300,1246825930,13590,13590,13590,13590,0
|
|
20240219,184200,1246825930,13590,13590,13590,13590,0
|
|
20240219,184100,1246825930,13590,13590,13590,13590,0
|
|
20240219,184000,1246825930,13590,13590,13590,13590,0
|
|
20240219,183900,1246825930,13590,13590,13590,13590,0
|
|
20240219,183800,1246825930,13590,13590,13590,13590,0
|
|
20240219,183700,1246825930,13590,13590,13590,13590,0
|
|
20240219,183600,1246825930,13590,13590,13590,13590,0
|
|
20240219,183500,1246825930,13590,13590,13590,13590,0
|
|
20240219,183400,1246825930,13590,13590,13590,13590,0
|
|
20240219,183300,1246825930,13590,13590,13590,13590,0
|
|
20240219,183200,1246825930,13590,13590,13590,13590,0
|
|
20240219,183100,1246825930,13590,13590,13590,13590,0
|
|
20240219,183000,1246825930,13590,13590,13590,13590,0
|
|
20240219,182900,1246825930,13590,13590,13590,13590,0
|
|
20240219,182800,1246825930,13590,13590,13590,13590,0
|
|
20240219,182700,1246825930,13590,13590,13590,13590,0
|
|
20240219,182600,1246825930,13590,13590,13590,13590,0
|
|
20240219,182500,1246825930,13590,13590,13590,13590,0
|
|
20240219,182400,1246825930,13590,13590,13590,13590,0
|
|
20240219,182300,1246825930,13590,13590,13590,13590,0
|
|
20240219,182200,1246825930,13590,13590,13590,13590,0
|
|
20240219,182100,1246825930,13590,13590,13590,13590,0
|
|
20240219,182000,1246825930,13590,13590,13590,13590,0
|
|
20240219,181900,1246825930,13590,13590,13590,13590,0
|
|
20240219,181800,1246825930,13590,13590,13590,13590,0
|
|
20240219,181700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,181600,1246825930,13590,13590,13590,13590,0
|
|
20240219,181500,1246825930,13590,13590,13590,13590,0
|
|
20240219,181400,1246825930,13590,13590,13590,13590,0
|
|
20240219,181300,1246825930,13590,13590,13590,13590,0
|
|
20240219,181200,1246825930,13590,13590,13590,13590,0
|
|
20240219,181100,1246825930,13590,13590,13590,13590,0
|
|
20240219,181000,1246825930,13590,13590,13590,13590,0
|
|
20240219,180900,1246825930,13590,13590,13590,13590,0
|
|
20240219,180800,1246825930,13590,13590,13590,13590,0
|
|
20240219,180700,1246825930,13590,13590,13590,13590,0
|
|
20240219,180600,1246825930,13590,13590,13590,13590,0
|
|
20240219,180500,1246825930,13590,13590,13590,13590,0
|
|
20240219,180400,1246825930,13590,13590,13590,13590,0
|
|
20240219,180300,1246825930,13590,13590,13590,13590,0
|
|
20240219,180200,1246825930,13590,13590,13590,13590,0
|
|
20240219,180100,1246825930,13590,13590,13590,13590,0
|
|
20240219,180000,1246825930,13590,13590,13590,13590,0
|
|
20240219,175900,1246825930,13590,13590,13590,13590,0
|
|
20240219,175800,1246825930,13590,13590,13590,13590,0
|
|
20240219,175700,1246825930,13590,13590,13590,13590,0
|
|
20240219,175600,1246825930,13590,13590,13590,13590,0
|
|
20240219,175500,1246825930,13590,13590,13590,13590,0
|
|
20240219,175400,1246825930,13590,13590,13590,13590,0
|
|
20240219,175300,1246825930,13590,13590,13590,13590,0
|
|
20240219,175200,1246825930,13590,13590,13590,13590,0
|
|
20240219,175100,1246825930,13590,13590,13590,13590,0
|
|
20240219,175000,1246825930,13590,13590,13590,13590,0
|
|
20240219,174900,1246825930,13590,13590,13590,13590,0
|
|
20240219,174800,1246825930,13590,13590,13590,13590,0
|
|
20240219,174700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,174600,1246825930,13590,13590,13590,13590,0
|
|
20240219,174500,1246825930,13590,13590,13590,13590,0
|
|
20240219,174400,1246825930,13590,13590,13590,13590,0
|
|
20240219,174300,1246825930,13590,13590,13590,13590,0
|
|
20240219,174200,1246825930,13590,13590,13590,13590,0
|
|
20240219,174100,1246825930,13590,13590,13590,13590,0
|
|
20240219,174000,1246825930,13590,13590,13590,13590,0
|
|
20240219,173900,1246825930,13590,13590,13590,13590,0
|
|
20240219,173800,1246825930,13590,13590,13590,13590,0
|
|
20240219,173700,1246825930,13590,13590,13590,13590,0
|
|
20240219,173600,1246825930,13590,13590,13590,13590,0
|
|
20240219,173500,1246825930,13590,13590,13590,13590,0
|
|
20240219,173400,1246825930,13590,13590,13590,13590,0
|
|
20240219,173300,1246825930,13590,13590,13590,13590,0
|
|
20240219,173200,1246825930,13590,13590,13590,13590,0
|
|
20240219,173100,1246825930,13590,13590,13590,13590,0
|
|
20240219,173000,1246825930,13590,13590,13590,13590,0
|
|
20240219,172900,1246825930,13590,13590,13590,13590,0
|
|
20240219,172800,1246825930,13590,13590,13590,13590,0
|
|
20240219,172700,1246825930,13590,13590,13590,13590,0
|
|
20240219,172600,1246825930,13590,13590,13590,13590,0
|
|
20240219,172500,1246825930,13590,13590,13590,13590,0
|
|
20240219,172400,1246825930,13590,13590,13590,13590,0
|
|
20240219,172300,1246825930,13590,13590,13590,13590,0
|
|
20240219,172200,1246825930,13590,13590,13590,13590,0
|
|
20240219,172100,1246825930,13590,13590,13590,13590,0
|
|
20240219,172000,1246825930,13590,13590,13590,13590,0
|
|
20240219,171900,1246825930,13590,13590,13590,13590,0
|
|
20240219,171800,1246825930,13590,13590,13590,13590,0
|
|
20240219,171700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,171600,1246825930,13590,13590,13590,13590,0
|
|
20240219,171500,1246825930,13590,13590,13590,13590,0
|
|
20240219,171400,1246825930,13590,13590,13590,13590,0
|
|
20240219,171300,1246825930,13590,13590,13590,13590,0
|
|
20240219,171200,1246825930,13590,13590,13590,13590,0
|
|
20240219,171100,1246825930,13590,13590,13590,13590,0
|
|
20240219,171000,1246825930,13590,13590,13590,13590,0
|
|
20240219,170900,1246825930,13590,13590,13590,13590,0
|
|
20240219,170800,1246825930,13590,13590,13590,13590,0
|
|
20240219,170700,1246825930,13590,13590,13590,13590,0
|
|
20240219,170600,1246825930,13590,13590,13590,13590,0
|
|
20240219,170500,1246825930,13590,13590,13590,13590,0
|
|
20240219,170400,1246825930,13590,13590,13590,13590,0
|
|
20240219,170300,1246825930,13590,13590,13590,13590,0
|
|
20240219,170200,1246825930,13590,13590,13590,13590,0
|
|
20240219,170100,1246825930,13590,13590,13590,13590,0
|
|
20240219,170000,1246825930,13590,13590,13590,13590,0
|
|
20240219,165900,1246825930,13590,13590,13590,13590,0
|
|
20240219,165800,1246825930,13590,13590,13590,13590,0
|
|
20240219,165700,1246825930,13590,13590,13590,13590,0
|
|
20240219,165600,1246825930,13590,13590,13590,13590,0
|
|
20240219,165500,1246825930,13590,13590,13590,13590,0
|
|
20240219,165400,1246825930,13590,13590,13590,13590,0
|
|
20240219,165300,1246825930,13590,13590,13590,13590,0
|
|
20240219,165200,1246825930,13590,13590,13590,13590,0
|
|
20240219,165100,1246825930,13590,13590,13590,13590,0
|
|
20240219,165000,1246825930,13590,13590,13590,13590,0
|
|
20240219,164900,1246825930,13590,13590,13590,13590,0
|
|
20240219,164800,1246825930,13590,13590,13590,13590,0
|
|
20240219,164700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,164600,1246825930,13590,13590,13590,13590,0
|
|
20240219,164500,1246825930,13590,13590,13590,13590,0
|
|
20240219,164400,1246825930,13590,13590,13590,13590,0
|
|
20240219,164300,1246825930,13590,13590,13590,13590,0
|
|
20240219,164200,1246825930,13590,13590,13590,13590,0
|
|
20240219,164100,1246825930,13590,13590,13590,13590,0
|
|
20240219,164000,1246825930,13590,13590,13590,13590,0
|
|
20240219,163900,1246825930,13590,13590,13590,13590,0
|
|
20240219,163800,1246825930,13590,13590,13590,13590,0
|
|
20240219,163700,1246825930,13590,13590,13590,13590,0
|
|
20240219,163600,1246825930,13590,13590,13590,13590,0
|
|
20240219,163500,1246825930,13590,13590,13590,13590,0
|
|
20240219,163400,1246825930,13590,13590,13590,13590,0
|
|
20240219,163300,1246825930,13590,13590,13590,13590,0
|
|
20240219,163200,1246825930,13590,13590,13590,13590,0
|
|
20240219,163100,1246825930,13590,13590,13590,13590,0
|
|
20240219,163000,1246825930,13590,13590,13590,13590,0
|
|
20240219,162900,1246825930,13590,13590,13590,13590,0
|
|
20240219,162800,1246825930,13590,13590,13590,13590,0
|
|
20240219,162700,1246825930,13590,13590,13590,13590,0
|
|
20240219,162600,1246825930,13590,13590,13590,13590,0
|
|
20240219,162500,1246825930,13590,13590,13590,13590,0
|
|
20240219,162400,1246825930,13590,13590,13590,13590,0
|
|
20240219,162300,1246825930,13590,13590,13590,13590,0
|
|
20240219,162200,1246825930,13590,13590,13590,13590,0
|
|
20240219,162100,1246825930,13590,13590,13590,13590,0
|
|
20240219,162000,1246825930,13590,13590,13590,13590,0
|
|
20240219,161900,1246825930,13590,13590,13590,13590,0
|
|
20240219,161800,1246825930,13590,13590,13590,13590,0
|
|
20240219,161700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,161600,1246825930,13590,13590,13590,13590,0
|
|
20240219,161500,1246825930,13590,13590,13590,13590,0
|
|
20240219,161400,1246825930,13590,13590,13590,13590,0
|
|
20240219,161300,1246825930,13590,13590,13590,13590,0
|
|
20240219,161200,1246825930,13590,13590,13590,13590,0
|
|
20240219,161100,1246825930,13590,13590,13590,13590,0
|
|
20240219,161000,1246825930,13590,13590,13590,13590,0
|
|
20240219,160900,1246825930,13590,13590,13590,13590,0
|
|
20240219,160800,1246825930,13590,13590,13590,13590,0
|
|
20240219,160700,1246825930,13590,13590,13590,13590,0
|
|
20240219,160600,1246825930,13590,13590,13590,13590,0
|
|
20240219,160500,1246825930,13590,13590,13590,13590,0
|
|
20240219,160400,1246825930,13590,13590,13590,13590,0
|
|
20240219,160300,1246825930,13590,13590,13590,13590,0
|
|
20240219,160200,1246825930,13590,13590,13590,13590,0
|
|
20240219,160100,1246825930,13590,13590,13590,13590,0
|
|
20240219,160000,1246825930,13590,13590,13590,13590,0
|
|
20240219,155900,1246825930,13590,13590,13590,13590,0
|
|
20240219,155800,1246825930,13590,13590,13590,13590,0
|
|
20240219,155700,1246825930,13590,13590,13590,13590,0
|
|
20240219,155600,1246825930,13590,13590,13590,13590,0
|
|
20240219,155500,1246825930,13590,13590,13590,13590,0
|
|
20240219,155400,1246825930,13590,13590,13590,13590,0
|
|
20240219,155300,1246825930,13590,13590,13590,13590,0
|
|
20240219,155200,1246825930,13590,13590,13590,13590,0
|
|
20240219,155100,1246825930,13590,13590,13590,13590,0
|
|
20240219,155000,1246825930,13590,13590,13590,13590,0
|
|
20240219,154900,1246825930,13590,13590,13590,13590,0
|
|
20240219,154800,1246825930,13590,13590,13590,13590,0
|
|
20240219,154700,1246825930,13590,13590,13590,13590,1319
|
|
20240219,154600,1246825930,13590,13590,13590,13590,0
|
|
20240219,154500,1246825930,13590,13590,13590,13590,0
|
|
20240219,154400,1246825930,13590,13590,13590,13590,0
|
|
20240219,154300,1246825930,13590,13590,13590,13590,0
|
|
20240219,154200,1246825930,13590,13590,13590,13590,0
|
|
20240219,154100,1246825930,13590,13590,13590,13590,0
|
|
20240219,154000,1246825930,13590,13590,13590,13590,0
|
|
20240219,153900,1246825930,13590,13590,13590,13590,0
|
|
20240219,153800,1246825930,13590,13590,13590,13590,0
|
|
20240219,153700,1246825930,13590,13590,13590,13590,0
|
|
20240219,153600,1246825930,13590,13590,13590,13590,0
|
|
20240219,153500,1246825930,13590,13590,13590,13590,0
|
|
20240219,153400,1246825930,13590,13590,13590,13590,0
|
|
20240219,153300,1246825930,13590,13590,13590,13590,0
|
|
20240219,153200,1246825930,13590,13590,13590,13590,0
|
|
20240219,153100,1246825930,13590,13590,13590,13590,0
|
|
20240219,153000,1246825930,13590,13590,13590,13590,1319
|
|
20240219,152900,1228900720,13610,13610,13610,13610,0
|
|
20240219,152800,1228900720,13610,13610,13610,13610,0
|
|
20240219,152700,1228900720,13610,13610,13610,13610,0
|
|
20240219,152600,1228900720,13610,13610,13610,13610,0
|
|
20240219,152500,1228900720,13610,13610,13610,13610,0
|
|
20240219,152400,1228900720,13610,13610,13610,13610,0
|
|
20240219,152300,1228900720,13610,13610,13610,13610,0
|
|
20240219,152200,1228900720,13610,13610,13610,13610,0
|
|
20240219,152100,1228900720,13610,13610,13610,13610,0
|
|
20240219,152000,1228900720,13610,13610,13610,13610,0
|
|
20240219,151900,1228900720,13610,13570,13620,13560,1796
|
|
20240219,151800,1204477380,13560,13550,13560,13550,496
|
|
20240219,151700,1197753610,13550,13560,13590,13540,2109
|
|
20240219,151600,1169161030,13590,13600,13640,13590,4661
|
|
20240219,151500,1105750690,13620,13580,13630,13580,3589
|
|
20240219,151400,1056937860,13570,13540,13590,13500,2459
|
|
20240219,151300,1023599240,13540,13440,13540,13440,3539
|
|
20240219,151200,975829120,13460,13440,13460,13440,3477
|
|
20240219,151100,929065310,13440,13410,13440,13400,1559
|
|
20240219,151000,908144680,13410,13410,13430,13400,1511
|
|
20240219,150900,887882120,13410,13410,13430,13410,840
|
|
20240219,150800,876611500,13410,13360,13410,13360,2002
|
|
20240219,150700,849810600,13350,13370,13370,13350,1044
|
|
20240219,150600,835866120,13360,13350,13390,13350,833
|
|
20240219,150500,824728760,13390,13380,13390,13380,329
|
|
20240219,150400,820324240,13390,13380,13390,13380,5
|
|
20240219,150300,820257300,13390,13400,13400,13390,254
|
|
20240219,150200,816856230,13400,13390,13400,13390,240
|
|
20240219,150100,813640240,13390,13400,13400,13390,102
|
|
20240219,150000,812273460,13400,13390,13400,13390,704
|
|
20240219,145900,802839890,13390,13360,13390,13350,965
|
|
20240219,145800,789928230,13360,13360,13370,13360,211
|
|
20240219,145700,787108510,13350,13340,13360,13340,701
|
|
20240219,145600,777752810,13330,13320,13330,13320,356
|
|
20240219,145500,773009840,13310,13300,13310,13290,1953
|
|
20240219,145400,747031490,13300,13300,13300,13300,249
|
|
20240219,145300,743719790,13300,13300,13300,13300,0
|
|
20240219,145200,743719790,13300,13300,13300,13300,260
|
|
20240219,145100,740261790,13300,13290,13300,13290,161
|
|
20240219,145000,738120500,13300,13300,13300,13290,162
|
|
20240219,144900,735965910,13290,13290,13290,13290,676
|
|
20240219,144800,726981870,13290,13280,13290,13280,17
|
|
20240219,144700,726756100,13280,13290,13290,13280,67
|
|
20240219,144600,725865790,13300,13300,13300,13290,279
|
|
20240219,144500,722157850,13290,13280,13290,13280,549
|
|
20240219,144400,714863330,13280,13280,13280,13280,0
|
|
20240219,144300,714863330,13280,13280,13280,13280,35
|
|
20240219,144200,714398530,13280,13280,13280,13280,1
|
|
20240219,144100,714385250,13270,13270,13270,13270,0
|
|
20240219,144000,714385250,13270,13270,13270,13270,0
|
|
20240219,143900,714385250,13270,13270,13270,13270,23
|
|
20240219,143800,714080040,13270,13270,13270,13270,101
|
|
20240219,143700,712739770,13280,13280,13280,13280,4
|
|
20240219,143600,712686650,13290,13290,13290,13290,0
|
|
20240219,143500,712686650,13290,13280,13290,13280,2
|
|
20240219,143400,712660080,13290,13280,13290,13280,2
|
|
20240219,143300,712633510,13290,13290,13290,13290,9
|
|
20240219,143200,712513900,13270,13270,13270,13270,0
|
|
20240219,143100,712513900,13270,13270,13270,13270,225
|
|
20240219,143000,709528150,13300,13300,13300,13300,0
|
|
20240219,142900,709528150,13300,13290,13300,13290,225
|
|
20240219,142800,706536700,13290,13290,13290,13290,25
|
|
20240219,142700,706204450,13290,13280,13290,13280,500
|
|
20240219,142600,699562170,13280,13280,13280,13280,0
|
|
20240219,142500,699562170,13280,13280,13280,13280,5
|
|
20240219,142400,699495770,13280,13280,13280,13280,0
|
|
20240219,142300,699495770,13280,13280,13280,13280,50
|
|
20240219,142200,698831770,13270,13270,13270,13270,0
|
|
20240219,142100,698831770,13270,13270,13270,13270,26
|
|
20240219,142000,698486750,13260,13270,13270,13260,38
|
|
20240219,141900,697982860,13260,13260,13260,13260,0
|
|
20240219,141800,697982860,13260,13260,13260,13260,0
|
|
20240219,141700,697982860,13260,13260,13260,13260,20
|
|
20240219,141600,697717660,13250,13250,13250,13250,29
|
|
20240219,141500,697333410,13240,13240,13240,13240,0
|
|
20240219,141400,697333410,13240,13240,13240,13240,749
|
|
20240219,141300,687416650,13240,13240,13240,13240,0
|
|
20240219,141200,687416650,13240,13240,13240,13240,0
|
|
20240219,141100,687416650,13240,13240,13240,13240,0
|
|
20240219,141000,687416650,13240,13240,13240,13240,1
|
|
20240219,140900,687403410,13240,13240,13240,13240,4
|
|
20240219,140800,687350450,13210,13210,13210,13210,0
|
|
20240219,140700,687350450,13210,13210,13210,13210,0
|
|
20240219,140600,687350450,13210,13210,13210,13210,0
|
|
20240219,140500,687350450,13210,13220,13220,13200,320
|
|
20240219,140400,683123380,13220,13220,13220,13220,0
|
|
20240219,140300,683123380,13220,13230,13230,13200,1712
|
|
20240219,140200,660509060,13230,13230,13230,13230,1
|
|
20240219,140100,660495830,13230,13230,13230,13230,0
|
|
20240219,140000,660495830,13230,13230,13230,13230,0
|
|
20240219,135900,660495830,13230,13230,13230,13230,0
|
|
20240219,135800,660495830,13230,13230,13240,13230,386
|
|
20240219,135700,655389000,13240,13240,13240,13240,0
|
|
20240219,135600,655389000,13240,13240,13240,13240,10
|
|
20240219,135500,655256600,13230,13230,13230,13230,40
|
|
20240219,135400,654727400,13230,13230,13230,13230,10
|
|
20240219,135300,654595100,13230,13230,13230,13230,10
|
|
20240219,135200,654462800,13230,13230,13230,13230,0
|
|
20240219,135100,654462800,13230,13230,13230,13230,10
|
|
20240219,135000,654330500,13230,13230,13230,13230,0
|
|
20240219,134900,654330500,13230,13230,13230,13230,20
|
|
20240219,134800,654065900,13230,13230,13230,13230,330
|
|
20240219,134700,649700000,13230,13230,13230,13230,18
|
|
20240219,134600,649461860,13240,13240,13240,13240,11
|
|
20240219,134500,649316220,13240,13240,13240,13240,6
|
|
20240219,134400,649236780,13240,13240,13240,13240,190
|
|
20240219,134300,646721180,13230,13230,13230,13230,20
|
|
20240219,134200,646456580,13230,13230,13230,13230,20
|
|
20240219,134100,646191980,13230,13240,13240,13230,51
|
|
20240219,134000,645517240,13240,13240,13240,13240,10
|
|
20240219,133900,645384840,13230,13230,13230,13230,17
|
|
20240219,133800,645159930,13220,13220,13220,13220,2
|
|
20240219,133700,645133490,13230,13230,13230,13230,0
|
|
20240219,133600,645133490,13230,13230,13230,13230,4
|
|
20240219,133500,645080570,13230,13220,13240,13200,1600
|
|
20240219,133400,623945130,13220,13230,13230,13220,299
|
|
20240219,133300,619992320,13230,13230,13230,13230,0
|
|
20240219,133200,619992320,13230,13230,13230,13230,120
|
|
20240219,133100,618404720,13240,13240,13240,13240,0
|
|
20240219,133000,618404720,13240,13240,13240,13240,3
|
|
20240219,132900,618365000,13240,13240,13240,13240,0
|
|
20240219,132800,618365000,13240,13240,13240,13240,31
|
|
20240219,132700,617954560,13240,13240,13240,13240,182
|
|
20240219,132600,615544880,13240,13260,13260,13240,161
|
|
20240219,132500,613411770,13250,13250,13250,13250,131
|
|
20240219,132400,611676020,13250,13250,13250,13250,1
|
|
20240219,132300,611662770,13250,13250,13250,13250,5
|
|
20240219,132200,611596520,13270,13270,13270,13270,0
|
|
20240219,132100,611596520,13270,13220,13270,13220,23
|
|
20240219,132000,611292410,13230,13250,13270,13230,641
|
|
20240219,131900,602803110,13230,13230,13230,13230,0
|
|
20240219,131800,602803110,13230,13260,13260,13230,114
|
|
20240219,131700,601293570,13260,13260,13260,13260,0
|
|
20240219,131600,601293570,13260,13260,13260,13260,0
|
|
20240219,131500,601293570,13260,13260,13260,13260,0
|
|
20240219,131400,601293570,13260,13260,13260,13260,4
|
|
20240219,131300,601240530,13260,13220,13260,13220,16
|
|
20240219,131200,601028810,13220,13210,13220,13210,24
|
|
20240219,131100,600711750,13220,13220,13220,13220,2
|
|
20240219,131000,600685310,13200,13180,13200,13180,659
|
|
20240219,130900,591997670,13180,13180,13180,13180,1
|
|
20240219,130800,591984490,13180,13180,13180,13180,45
|
|
20240219,130700,591391390,13180,13180,13180,13180,0
|
|
20240219,130600,591391390,13180,13180,13180,13180,0
|
|
20240219,130500,591391390,13180,13180,13180,13180,0
|
|
20240219,130400,591391390,13180,13180,13180,13180,0
|
|
20240219,130300,591391390,13180,13180,13180,13180,0
|
|
20240219,130200,591391390,13180,13180,13180,13180,137
|
|
20240219,130100,589585730,13180,13190,13190,13180,179
|
|
20240219,130000,587225950,13190,13190,13190,13190,1
|
|
20240219,125900,587212760,13190,13190,13190,13190,25
|
|
20240219,125800,586883010,13190,13190,13190,13190,501
|
|
20240219,125700,580274820,13190,13190,13190,13190,1
|
|
20240219,125600,580261630,13190,13190,13190,13190,0
|
|
20240219,125500,580261630,13190,13190,13190,13190,68
|
|
20240219,125400,579364710,13180,13180,13180,13180,9
|
|
20240219,125300,579246090,13180,13180,13180,13180,0
|
|
20240219,125200,579246090,13180,13180,13180,13180,4
|
|
20240219,125100,579193370,13180,13180,13180,13180,0
|
|
20240219,125000,579193370,13180,13190,13190,13180,200
|
|
20240219,124900,576557320,13180,13180,13180,13180,0
|
|
20240219,124800,576557320,13180,13180,13180,13180,0
|
|
20240219,124700,576557320,13180,13180,13180,13180,18
|
|
20240219,124600,576320080,13190,13200,13200,13190,6
|
|
20240219,124500,576240930,13200,13190,13200,13190,361
|
|
20240219,124400,571479330,13190,13190,13190,13190,0
|
|
20240219,124300,571479330,13190,13190,13190,13190,50
|
|
20240219,124200,570819830,13190,13190,13190,13190,0
|
|
20240219,124100,570819830,13190,13190,13190,13190,0
|
|
20240219,124000,570819830,13190,13190,13190,13190,0
|
|
20240219,123900,570819830,13190,13190,13190,13190,10
|
|
20240219,123800,570687930,13200,13200,13200,13200,0
|
|
20240219,123700,570687930,13200,13200,13200,13200,0
|
|
20240219,123600,570687930,13200,13200,13200,13200,0
|
|
20240219,123500,570687930,13200,13200,13200,13200,0
|
|
20240219,123400,570687930,13200,13200,13200,13200,39
|
|
20240219,123300,570173130,13200,13200,13200,13200,20
|
|
20240219,123200,569909130,13210,13210,13210,13210,0
|
|
20240219,123100,569909130,13210,13210,13210,13210,5
|
|
20240219,123000,569843080,13210,13210,13210,13210,5
|
|
20240219,122900,569777030,13210,13200,13210,13200,6
|
|
20240219,122800,569697790,13220,13220,13220,13220,0
|
|
20240219,122700,569697790,13220,13220,13220,13220,0
|
|
20240219,122600,569697790,13220,13220,13220,13220,0
|
|
20240219,122500,569697790,13220,13220,13220,13220,0
|
|
20240219,122400,569697790,13220,13220,13220,13220,0
|
|
20240219,122300,569697790,13220,13220,13220,13220,0
|
|
20240219,122200,569697790,13220,13220,13220,13220,0
|
|
20240219,122100,569697790,13220,13220,13220,13220,0
|
|
20240219,122000,569697790,13220,13220,13220,13220,0
|
|
20240219,121900,569697790,13220,13220,13220,13220,34
|
|
20240219,121800,569248310,13220,13220,13220,13220,0
|
|
20240219,121700,569248310,13220,13220,13220,13220,1
|
|
20240219,121600,569235090,13220,13220,13220,13220,0
|
|
20240219,121500,569235090,13220,13220,13220,13220,375
|
|
20240219,121400,564277590,13220,13240,13240,13220,972
|
|
20240219,121300,551427350,13250,13250,13250,13250,0
|
|
20240219,121200,551427350,13250,13250,13250,13250,5
|
|
20240219,121100,551361100,13250,13250,13250,13250,0
|
|
20240219,121000,551361100,13250,13250,13250,13250,0
|
|
20240219,120900,551361100,13250,13250,13250,13250,0
|
|
20240219,120800,551361100,13250,13230,13250,13230,334
|
|
20240219,120700,546938980,13230,13230,13230,13230,1
|
|
20240219,120600,546925750,13220,13220,13220,13220,0
|
|
20240219,120500,546925750,13220,13220,13220,13220,0
|
|
20240219,120400,546925750,13220,13220,13220,13220,0
|
|
20240219,120300,546925750,13220,13200,13220,13200,21
|
|
20240219,120200,546648150,13200,13210,13220,13200,31
|
|
20240219,120100,546238420,13200,13200,13200,13200,0
|
|
20240219,120000,546238420,13200,13200,13200,13200,13
|
|
20240219,115900,546066820,13200,13210,13210,13200,3
|
|
20240219,115800,546027200,13200,13200,13200,13160,15
|
|
20240219,115700,545829640,13160,13190,13200,13160,13
|
|
20240219,115600,545658490,13150,13150,13150,13150,12
|
|
20240219,115500,545500690,13190,13190,13190,13190,1
|
|
20240219,115400,545487500,13150,13150,13150,13150,11
|
|
20240219,115300,545342850,13170,13170,13170,13150,20
|
|
20240219,115200,545079690,13170,13170,13170,13170,3
|
|
20240219,115100,545040180,13160,13160,13160,13160,7
|
|
20240219,115000,544948060,13160,13160,13160,13160,10
|
|
20240219,114900,544816460,13160,13170,13170,13150,581
|
|
20240219,114800,537174740,13170,13170,13170,13170,28
|
|
20240219,114700,536805980,13170,13170,13170,13170,92
|
|
20240219,114600,535594340,13190,13190,13190,13190,3
|
|
20240219,114500,535554770,13170,13170,13170,13170,31
|
|
20240219,114400,535146500,13170,13170,13170,13170,12
|
|
20240219,114300,534988460,13180,13180,13180,13180,11
|
|
20240219,114200,534843480,13190,13190,13190,13190,0
|
|
20240219,114100,534843480,13190,13200,13200,13190,8
|
|
20240219,114000,534737950,13200,13210,13210,13200,7
|
|
20240219,113900,534645540,13210,13210,13210,13210,2
|
|
20240219,113800,534619120,13200,13200,13200,13200,7
|
|
20240219,113700,534526720,13200,13180,13210,13180,99
|
|
20240219,113600,533220800,13170,13190,13190,13170,14
|
|
20240219,113500,533036380,13190,13180,13190,13170,23
|
|
20240219,113400,532733330,13170,13180,13180,13170,3
|
|
20240219,113300,532693800,13180,13180,13180,13180,1
|
|
20240219,113200,532680620,13180,13180,13180,13180,11
|
|
20240219,113100,532535640,13180,13180,13180,13180,12
|
|
20240219,113000,532377480,13180,13180,13180,13180,11
|
|
20240219,112900,532232500,13180,13180,13180,13180,0
|
|
20240219,112800,532232500,13180,13180,13180,13180,12
|
|
20240219,112700,532074340,13180,13180,13180,13180,11
|
|
20240219,112600,531929360,13180,13180,13180,13180,12
|
|
20240219,112500,531771200,13180,13180,13180,13180,12
|
|
20240219,112400,531613040,13180,13180,13180,13180,0
|
|
20240219,112300,531613040,13180,13190,13190,13180,36
|
|
20240219,112200,531138550,13190,13180,13190,13180,15
|
|
20240219,112100,530940820,13180,13180,13180,13180,11
|
|
20240219,112000,530795840,13180,13180,13180,13180,0
|
|
20240219,111900,530795840,13180,13190,13190,13180,30
|
|
20240219,111800,530400260,13190,13190,13190,13190,2
|
|
20240219,111700,530373880,13190,13180,13190,13180,478
|
|
20240219,111600,524069180,13180,13180,13180,13180,0
|
|
20240219,111500,524069180,13180,13180,13180,13180,11
|
|
20240219,111400,523924200,13180,13180,13180,13180,12
|
|
20240219,111300,523766040,13170,13170,13170,13170,11
|
|
20240219,111200,523621170,13180,13170,13180,13170,315
|
|
20240219,111100,519469590,13180,13180,13180,13180,1
|
|
20240219,111000,519456410,13170,13170,13170,13170,11
|
|
20240219,110900,519311540,13170,13170,13170,13170,12
|
|
20240219,110800,519153500,13170,13170,13170,13170,11
|
|
20240219,110700,519008630,13170,13170,13170,13170,0
|
|
20240219,110600,519008630,13170,13170,13170,13170,12
|
|
20240219,110500,518850590,13170,13170,13170,13170,11
|
|
20240219,110400,518705720,13160,13190,13190,13160,62
|
|
20240219,110300,517888300,13160,13160,13160,13160,12
|
|
20240219,110200,517730380,13160,13160,13160,13160,0
|
|
20240219,110100,517730380,13160,13160,13160,13160,11
|
|
20240219,110000,517585620,13160,13150,13160,13150,1063
|
|
20240219,105900,503596660,13150,13150,13150,13150,11
|
|
20240219,105800,503452010,13150,13150,13150,13150,636
|
|
20240219,105700,495088610,13140,13140,13140,13140,1038
|
|
20240219,105600,481449290,13130,13140,13140,13130,61
|
|
20240219,105500,480647860,13140,13190,13190,13140,2785
|
|
20240219,105400,443982020,13180,13180,13180,13180,0
|
|
20240219,105300,443982020,13180,13160,13180,13160,22
|
|
20240219,105200,443692280,13160,13160,13160,13160,58
|
|
20240219,105100,442929000,13160,13160,13160,13160,11
|
|
20240219,105000,442784240,13160,13160,13160,13160,12
|
|
20240219,104900,442626320,13170,13150,13170,13150,632
|
|
20240219,104800,434307760,13150,13150,13160,13150,27
|
|
20240219,104700,433952700,13150,13150,13150,13150,12
|
|
20240219,104600,433794900,13150,13150,13150,13150,11
|
|
20240219,104500,433650250,13150,13150,13150,13150,0
|
|
20240219,104400,433650250,13150,13150,13150,13150,13
|
|
20240219,104300,433479300,13150,13150,13150,13150,23
|
|
20240219,104200,433176850,13160,13150,13160,13150,27
|
|
20240219,104100,432821770,13150,13150,13150,13150,295
|
|
20240219,104000,428942520,13160,13150,13160,13150,35
|
|
20240219,103900,428482150,13150,13150,13160,13150,55
|
|
20240219,103800,427758680,13160,13170,13170,13150,598
|
|
20240219,103700,419886850,13170,13170,13170,13170,15
|
|
20240219,103600,419689300,13170,13170,13170,13170,59
|
|
20240219,103500,418912270,13170,13180,13180,13170,38
|
|
20240219,103400,418411700,13180,13180,13180,13180,1012
|
|
20240219,103300,405073540,13180,13180,13180,13180,12
|
|
20240219,103200,404915380,13200,13170,13200,13170,1299
|
|
20240219,103100,387794900,13160,13140,13160,13140,160
|
|
20240219,103000,385689520,13140,13140,13140,13140,554
|
|
20240219,102900,378409960,13140,13170,13170,13140,940
|
|
20240219,102800,366047660,13180,13140,13180,13140,1744
|
|
20240219,102700,343106310,13140,13160,13160,13140,956
|
|
20240219,102600,330532170,13150,13180,13190,13150,1030
|
|
20240219,102500,316973860,13180,13210,13210,13170,1860
|
|
20240219,102400,292441880,13210,13210,13210,13210,93
|
|
20240219,102300,291213350,13210,13210,13210,13210,0
|
|
20240219,102200,291213350,13210,13210,13210,13210,12
|
|
20240219,102100,291054830,13210,13210,13210,13210,11
|
|
20240219,102000,290909520,13210,13210,13210,13210,12
|
|
20240219,101900,290751000,13210,13210,13210,13210,22
|
|
20240219,101800,290460380,13210,13210,13210,13210,391
|
|
20240219,101700,285295270,13210,13230,13230,13210,18
|
|
20240219,101600,285057370,13220,13220,13220,13220,12
|
|
20240219,101500,284898730,13230,13210,13230,13210,311
|
|
20240219,101400,280784420,13210,13210,13210,13210,8
|
|
20240219,101300,280678740,13210,13210,13210,13210,111
|
|
20240219,101200,279212430,13210,13210,13210,13210,24
|
|
20240219,101100,278895390,13210,13150,13210,13150,852
|
|
20240219,101000,267663370,13170,13180,13180,13150,2307
|
|
20240219,100900,237305050,13180,13210,13210,13160,2133
|
|
20240219,100800,209184560,13210,13210,13210,13210,34
|
|
20240219,100700,208735420,13220,13220,13220,13220,116
|
|
20240219,100600,207201900,13220,13230,13230,13220,481
|
|
20240219,100500,200838320,13260,13260,13260,13230,215
|
|
20240219,100400,197993730,13250,13230,13250,13230,37
|
|
20240219,100300,197504180,13230,13230,13230,13230,33
|
|
20240219,100200,197067590,13230,13250,13250,13230,487
|
|
20240219,100100,190614880,13250,13250,13250,13250,1
|
|
20240219,100000,190601630,13250,13250,13260,13250,17
|
|
20240219,095900,190376370,13260,13260,13260,13260,15
|
|
20240219,095800,190177470,13260,13260,13260,13250,103
|
|
20240219,095700,188811710,13260,13270,13270,13260,67
|
|
20240219,095600,187923080,13260,13260,13260,13260,11
|
|
20240219,095500,187777220,13260,13260,13260,13260,12
|
|
20240219,095400,187618100,13270,13270,13270,13270,7
|
|
20240219,095300,187525210,13270,13270,13270,13270,16
|
|
20240219,095200,187312890,13270,13270,13270,13270,37
|
|
20240219,095100,186821900,13270,13270,13280,13270,36
|
|
20240219,095000,186343950,13270,13270,13270,13270,67
|
|
20240219,094900,185454860,13270,13260,13270,13260,22
|
|
20240219,094800,185163040,13270,13270,13270,13270,152
|
|
20240219,094700,183146000,13270,13280,13280,13270,31
|
|
20240219,094600,182734430,13280,13300,13300,13280,975
|
|
20240219,094500,169782170,13300,13300,13310,13300,42
|
|
20240219,094400,169223520,13310,13300,13310,13300,15
|
|
20240219,094300,169023990,13310,13290,13310,13290,978
|
|
20240219,094200,156016830,13280,13270,13280,13270,484
|
|
20240219,094100,149589620,13270,13280,13280,13270,161
|
|
20240219,094000,147452650,13270,13270,13280,13270,138
|
|
20240219,093900,145621080,13270,13270,13270,13270,0
|
|
20240219,093800,145621080,13270,13290,13290,13270,116
|
|
20240219,093700,144079700,13270,13300,13300,13270,375
|
|
20240219,093600,139100680,13310,13290,13310,13280,551
|
|
20240219,093500,131775810,13290,13280,13290,13280,152
|
|
20240219,093400,129757230,13270,13270,13270,13270,288
|
|
20240219,093300,125935470,13260,13260,13260,13260,12
|
|
20240219,093200,125776350,13270,13260,13270,13260,112
|
|
20240219,093100,124290230,13260,13230,13260,13230,250
|
|
20240219,093000,120977140,13240,13240,13240,13230,61
|
|
20240219,092900,120169780,13230,13250,13250,13230,594
|
|
20240219,092800,112301000,13250,13250,13250,13240,197
|
|
20240219,092700,109690920,13250,13250,13250,13250,25
|
|
20240219,092600,109359670,13270,13250,13270,13250,306
|
|
20240219,092500,105299170,13250,13240,13270,13240,57
|
|
20240219,092400,104543910,13240,13240,13240,13240,112
|
|
20240219,092300,103061030,13240,13270,13270,13240,41
|
|
20240219,092200,102517750,13270,13260,13270,13250,24
|
|
20240219,092100,102199510,13270,13250,13270,13250,26
|
|
20240219,092000,101854990,13260,13260,13260,13260,794
|
|
20240219,091900,91326550,13250,13250,13250,13250,109
|
|
20240219,091800,89882300,13250,13240,13250,13240,231
|
|
20240219,091700,86822890,13260,13240,13280,13240,2409
|
|
20240219,091600,54852850,13240,13240,13270,13240,962
|
|
20240219,091500,42112250,13230,13240,13240,13220,104
|
|
20240219,091400,40735660,13210,13150,13210,13150,300
|
|
20240219,091300,36775080,13210,13150,13210,13150,4
|
|
20240219,091200,36722300,13150,13150,13150,13150,11
|
|
20240219,091100,36577650,13150,13150,13150,13150,12
|
|
20240219,091000,36419850,13210,13150,13210,13150,23
|
|
20240219,090900,36116740,13210,13150,13210,13150,18
|
|
20240219,090800,35879620,13240,13180,13250,13150,1525
|
|
20240219,090700,15794140,13180,13230,13250,13180,216
|
|
20240219,090600,12935080,13240,13140,13240,13140,147
|
|
20240219,090500,10997940,13140,13140,13140,13140,242
|
|
20240219,090400,7818060,13130,13130,13130,13130,0
|
|
20240219,090300,7818060,13130,13130,13130,13130,11
|
|
20240219,090200,7673630,13130,13130,13130,13130,20
|
|
20240219,090100,7411030,13120,13120,13150,13080,190
|
|
20240219,090000,4918320,13120,13080,13120,13080,376
|