591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184800,1410597800,17970,17970,17970,17970,984
|
|
20240213,184700,1410597800,17970,17970,17970,17970,0
|
|
20240213,184600,1410597800,17970,17970,17970,17970,0
|
|
20240213,184500,1410597800,17970,17970,17970,17970,0
|
|
20240213,184400,1410597800,17970,17970,17970,17970,0
|
|
20240213,184300,1410597800,17970,17970,17970,17970,0
|
|
20240213,184200,1410597800,17970,17970,17970,17970,0
|
|
20240213,184100,1410597800,17970,17970,17970,17970,0
|
|
20240213,184000,1410597800,17970,17970,17970,17970,0
|
|
20240213,183900,1410597800,17970,17970,17970,17970,0
|
|
20240213,183800,1410597800,17970,17970,17970,17970,0
|
|
20240213,183700,1410597800,17970,17970,17970,17970,0
|
|
20240213,183600,1410597800,17970,17970,17970,17970,0
|
|
20240213,183500,1410597800,17970,17970,17970,17970,0
|
|
20240213,183400,1410597800,17970,17970,17970,17970,0
|
|
20240213,183300,1410597800,17970,17970,17970,17970,0
|
|
20240213,183200,1410597800,17970,17970,17970,17970,0
|
|
20240213,183100,1410597800,17970,17970,17970,17970,0
|
|
20240213,183000,1410597800,17970,17970,17970,17970,0
|
|
20240213,182900,1410597800,17970,17970,17970,17970,0
|
|
20240213,182800,1410597800,17970,17970,17970,17970,0
|
|
20240213,182700,1410597800,17970,17970,17970,17970,0
|
|
20240213,182600,1410597800,17970,17970,17970,17970,0
|
|
20240213,182500,1410597800,17970,17970,17970,17970,0
|
|
20240213,182400,1410597800,17970,17970,17970,17970,0
|
|
20240213,182300,1410597800,17970,17970,17970,17970,0
|
|
20240213,182200,1410597800,17970,17970,17970,17970,0
|
|
20240213,182100,1410597800,17970,17970,17970,17970,0
|
|
20240213,182000,1410597800,17970,17970,17970,17970,0
|
|
20240213,181900,1410597800,17970,17970,17970,17970,0
|
|
20240213,181800,1410597800,17970,17970,17970,17970,984
|
|
20240213,181700,1410597800,17970,17970,17970,17970,0
|
|
20240213,181600,1410597800,17970,17970,17970,17970,0
|
|
20240213,181500,1410597800,17970,17970,17970,17970,0
|
|
20240213,181400,1410597800,17970,17970,17970,17970,0
|
|
20240213,181300,1410597800,17970,17970,17970,17970,0
|
|
20240213,181200,1410597800,17970,17970,17970,17970,0
|
|
20240213,181100,1410597800,17970,17970,17970,17970,0
|
|
20240213,181000,1410597800,17970,17970,17970,17970,0
|
|
20240213,180900,1410597800,17970,17970,17970,17970,0
|
|
20240213,180800,1410597800,17970,17970,17970,17970,0
|
|
20240213,180700,1410597800,17970,17970,17970,17970,0
|
|
20240213,180600,1410597800,17970,17970,17970,17970,0
|
|
20240213,180500,1410597800,17970,17970,17970,17970,0
|
|
20240213,180400,1410597800,17970,17970,17970,17970,0
|
|
20240213,180300,1410597800,17970,17970,17970,17970,0
|
|
20240213,180200,1410597800,17970,17970,17970,17970,0
|
|
20240213,180100,1410597800,17970,17970,17970,17970,0
|
|
20240213,180000,1410597800,17970,17970,17970,17970,0
|
|
20240213,175900,1410597800,17970,17970,17970,17970,0
|
|
20240213,175800,1410597800,17970,17970,17970,17970,0
|
|
20240213,175700,1410597800,17970,17970,17970,17970,0
|
|
20240213,175600,1410597800,17970,17970,17970,17970,0
|
|
20240213,175500,1410597800,17970,17970,17970,17970,0
|
|
20240213,175400,1410597800,17970,17970,17970,17970,0
|
|
20240213,175300,1410597800,17970,17970,17970,17970,0
|
|
20240213,175200,1410597800,17970,17970,17970,17970,0
|
|
20240213,175100,1410597800,17970,17970,17970,17970,0
|
|
20240213,175000,1410597800,17970,17970,17970,17970,0
|
|
20240213,174900,1410597800,17970,17970,17970,17970,0
|
|
20240213,174800,1410597800,17970,17970,17970,17970,984
|
|
20240213,174700,1410597800,17970,17970,17970,17970,0
|
|
20240213,174600,1410597800,17970,17970,17970,17970,0
|
|
20240213,174500,1410597800,17970,17970,17970,17970,0
|
|
20240213,174400,1410597800,17970,17970,17970,17970,0
|
|
20240213,174300,1410597800,17970,17970,17970,17970,0
|
|
20240213,174200,1410597800,17970,17970,17970,17970,0
|
|
20240213,174100,1410597800,17970,17970,17970,17970,0
|
|
20240213,174000,1410597800,17970,17970,17970,17970,0
|
|
20240213,173900,1410597800,17970,17970,17970,17970,0
|
|
20240213,173800,1410597800,17970,17970,17970,17970,0
|
|
20240213,173700,1410597800,17970,17970,17970,17970,0
|
|
20240213,173600,1410597800,17970,17970,17970,17970,0
|
|
20240213,173500,1410597800,17970,17970,17970,17970,0
|
|
20240213,173400,1410597800,17970,17970,17970,17970,0
|
|
20240213,173300,1410597800,17970,17970,17970,17970,0
|
|
20240213,173200,1410597800,17970,17970,17970,17970,0
|
|
20240213,173100,1410597800,17970,17970,17970,17970,0
|
|
20240213,173000,1410597800,17970,17970,17970,17970,0
|
|
20240213,172900,1410597800,17970,17970,17970,17970,0
|
|
20240213,172800,1410597800,17970,17970,17970,17970,0
|
|
20240213,172700,1410597800,17970,17970,17970,17970,0
|
|
20240213,172600,1410597800,17970,17970,17970,17970,0
|
|
20240213,172500,1410597800,17970,17970,17970,17970,0
|
|
20240213,172400,1410597800,17970,17970,17970,17970,0
|
|
20240213,172300,1410597800,17970,17970,17970,17970,0
|
|
20240213,172200,1410597800,17970,17970,17970,17970,0
|
|
20240213,172100,1410597800,17970,17970,17970,17970,0
|
|
20240213,172000,1410597800,17970,17970,17970,17970,0
|
|
20240213,171900,1410597800,17970,17970,17970,17970,0
|
|
20240213,171800,1410597800,17970,17970,17970,17970,984
|
|
20240213,171700,1410597800,17970,17970,17970,17970,0
|
|
20240213,171600,1410597800,17970,17970,17970,17970,0
|
|
20240213,171500,1410597800,17970,17970,17970,17970,0
|
|
20240213,171400,1410597800,17970,17970,17970,17970,0
|
|
20240213,171300,1410597800,17970,17970,17970,17970,0
|
|
20240213,171200,1410597800,17970,17970,17970,17970,0
|
|
20240213,171100,1410597800,17970,17970,17970,17970,0
|
|
20240213,171000,1410597800,17970,17970,17970,17970,0
|
|
20240213,170900,1410597800,17970,17970,17970,17970,0
|
|
20240213,170800,1410597800,17970,17970,17970,17970,0
|
|
20240213,170700,1410597800,17970,17970,17970,17970,0
|
|
20240213,170600,1410597800,17970,17970,17970,17970,0
|
|
20240213,170500,1410597800,17970,17970,17970,17970,0
|
|
20240213,170400,1410597800,17970,17970,17970,17970,0
|
|
20240213,170300,1410597800,17970,17970,17970,17970,0
|
|
20240213,170200,1410597800,17970,17970,17970,17970,0
|
|
20240213,170100,1410597800,17970,17970,17970,17970,0
|
|
20240213,170000,1410597800,17970,17970,17970,17970,0
|
|
20240213,165900,1410597800,17970,17970,17970,17970,0
|
|
20240213,165800,1410597800,17970,17970,17970,17970,0
|
|
20240213,165700,1410597800,17970,17970,17970,17970,0
|
|
20240213,165600,1410597800,17970,17970,17970,17970,0
|
|
20240213,165500,1410597800,17970,17970,17970,17970,0
|
|
20240213,165400,1410597800,17970,17970,17970,17970,0
|
|
20240213,165300,1410597800,17970,17970,17970,17970,0
|
|
20240213,165200,1410597800,17970,17970,17970,17970,0
|
|
20240213,165100,1410597800,17970,17970,17970,17970,0
|
|
20240213,165000,1410597800,17970,17970,17970,17970,0
|
|
20240213,164900,1410597800,17970,17970,17970,17970,0
|
|
20240213,164800,1410597800,17970,17970,17970,17970,984
|
|
20240213,164700,1410597800,17970,17970,17970,17970,0
|
|
20240213,164600,1410597800,17970,17970,17970,17970,0
|
|
20240213,164500,1410597800,17970,17970,17970,17970,0
|
|
20240213,164400,1410597800,17970,17970,17970,17970,0
|
|
20240213,164300,1410597800,17970,17970,17970,17970,0
|
|
20240213,164200,1410597800,17970,17970,17970,17970,0
|
|
20240213,164100,1410597800,17970,17970,17970,17970,0
|
|
20240213,164000,1410597800,17970,17970,17970,17970,0
|
|
20240213,163900,1410597800,17970,17970,17970,17970,0
|
|
20240213,163800,1410597800,17970,17970,17970,17970,0
|
|
20240213,163700,1410597800,17970,17970,17970,17970,0
|
|
20240213,163600,1410597800,17970,17970,17970,17970,0
|
|
20240213,163500,1410597800,17970,17970,17970,17970,0
|
|
20240213,163400,1410597800,17970,17970,17970,17970,0
|
|
20240213,163300,1410597800,17970,17970,17970,17970,0
|
|
20240213,163200,1410597800,17970,17970,17970,17970,0
|
|
20240213,163100,1410597800,17970,17970,17970,17970,0
|
|
20240213,163000,1410597800,17970,17970,17970,17970,0
|
|
20240213,162900,1410597800,17970,17970,17970,17970,0
|
|
20240213,162800,1410597800,17970,17970,17970,17970,0
|
|
20240213,162700,1410597800,17970,17970,17970,17970,0
|
|
20240213,162600,1410597800,17970,17970,17970,17970,0
|
|
20240213,162500,1410597800,17970,17970,17970,17970,0
|
|
20240213,162400,1410597800,17970,17970,17970,17970,0
|
|
20240213,162300,1410597800,17970,17970,17970,17970,0
|
|
20240213,162200,1410597800,17970,17970,17970,17970,0
|
|
20240213,162100,1410597800,17970,17970,17970,17970,0
|
|
20240213,162000,1410597800,17970,17970,17970,17970,0
|
|
20240213,161900,1410597800,17970,17970,17970,17970,0
|
|
20240213,161800,1410597800,17970,17970,17970,17970,984
|
|
20240213,161700,1410597800,17970,17970,17970,17970,0
|
|
20240213,161600,1410597800,17970,17970,17970,17970,0
|
|
20240213,161500,1410597800,17970,17970,17970,17970,0
|
|
20240213,161400,1410597800,17970,17970,17970,17970,0
|
|
20240213,161300,1410597800,17970,17970,17970,17970,0
|
|
20240213,161200,1410597800,17970,17970,17970,17970,0
|
|
20240213,161100,1410597800,17970,17970,17970,17970,0
|
|
20240213,161000,1410597800,17970,17970,17970,17970,0
|
|
20240213,160900,1410597800,17970,17970,17970,17970,0
|
|
20240213,160800,1410597800,17970,17970,17970,17970,0
|
|
20240213,160700,1410597800,17970,17970,17970,17970,0
|
|
20240213,160600,1410597800,17970,17970,17970,17970,0
|
|
20240213,160500,1410597800,17970,17970,17970,17970,0
|
|
20240213,160400,1410597800,17970,17970,17970,17970,0
|
|
20240213,160300,1410597800,17970,17970,17970,17970,0
|
|
20240213,160200,1410597800,17970,17970,17970,17970,0
|
|
20240213,160100,1410597800,17970,17970,17970,17970,0
|
|
20240213,160000,1410597800,17970,17970,17970,17970,0
|
|
20240213,155900,1410597800,17970,17970,17970,17970,0
|
|
20240213,155800,1410597800,17970,17970,17970,17970,0
|
|
20240213,155700,1410597800,17970,17970,17970,17970,0
|
|
20240213,155600,1410597800,17970,17970,17970,17970,0
|
|
20240213,155500,1410597800,17970,17970,17970,17970,0
|
|
20240213,155400,1410597800,17970,17970,17970,17970,0
|
|
20240213,155300,1410597800,17970,17970,17970,17970,0
|
|
20240213,155200,1410597800,17970,17970,17970,17970,0
|
|
20240213,155100,1410597800,17970,17970,17970,17970,0
|
|
20240213,155000,1410597800,17970,17970,17970,17970,0
|
|
20240213,154900,1410597800,17970,17970,17970,17970,0
|
|
20240213,154800,1410597800,17970,17970,17970,17970,984
|
|
20240213,154700,1410597800,17970,17970,17970,17970,0
|
|
20240213,154600,1410597800,17970,17970,17970,17970,0
|
|
20240213,154500,1410597800,17970,17970,17970,17970,0
|
|
20240213,154400,1410597800,17970,17970,17970,17970,0
|
|
20240213,154300,1410597800,17970,17970,17970,17970,0
|
|
20240213,154200,1410597800,17970,17970,17970,17970,0
|
|
20240213,154100,1410597800,17970,17970,17970,17970,0
|
|
20240213,154000,1410597800,17970,17970,17970,17970,0
|
|
20240213,153900,1410597800,17970,17970,17970,17970,0
|
|
20240213,153800,1410597800,17970,17970,17970,17970,0
|
|
20240213,153700,1410597800,17970,17970,17970,17970,0
|
|
20240213,153600,1410597800,17970,17970,17970,17970,0
|
|
20240213,153500,1410597800,17970,17970,17970,17970,0
|
|
20240213,153400,1410597800,17970,17970,17970,17970,0
|
|
20240213,153300,1410597800,17970,17970,17970,17970,0
|
|
20240213,153200,1410597800,17970,17970,17970,17970,0
|
|
20240213,153100,1410597800,17970,17970,17970,17970,0
|
|
20240213,153000,1410597800,17970,17970,17970,17970,984
|
|
20240213,152900,1392915320,17990,17990,17990,17990,0
|
|
20240213,152800,1392915320,17990,17990,17990,17990,0
|
|
20240213,152700,1392915320,17990,17990,17990,17990,0
|
|
20240213,152600,1392915320,17990,17990,17990,17990,0
|
|
20240213,152500,1392915320,17990,17990,17990,17990,0
|
|
20240213,152400,1392915320,17990,17990,17990,17990,0
|
|
20240213,152300,1392915320,17990,17990,17990,17990,0
|
|
20240213,152200,1392915320,17990,17990,17990,17990,0
|
|
20240213,152100,1392915320,17990,17990,17990,17990,0
|
|
20240213,152000,1392915320,17990,17990,17990,17990,0
|
|
20240213,151900,1392915320,17990,17960,17990,17920,49
|
|
20240213,151800,1392035980,17960,17930,17960,17920,452
|
|
20240213,151700,1383935440,17930,17950,17960,17930,648
|
|
20240213,151600,1372312380,17950,17960,17960,17950,28
|
|
20240213,151500,1371809530,17960,17960,17960,17960,23
|
|
20240213,151400,1371396450,17960,17960,17960,17960,45
|
|
20240213,151300,1370588250,17960,17960,17960,17940,157
|
|
20240213,151200,1367769770,17960,17990,17990,17960,37
|
|
20240213,151100,1367105030,18000,17960,18000,17960,127
|
|
20240213,151000,1364820230,17960,17960,17960,17960,23
|
|
20240213,150900,1364407150,17960,17960,17960,17960,33
|
|
20240213,150800,1363814470,17960,17970,17970,17960,181
|
|
20240213,150700,1360563130,17970,17970,17970,17970,49
|
|
20240213,150600,1359682600,17970,17990,17990,17960,260
|
|
20240213,150500,1355008560,18000,18000,18000,18000,292
|
|
20240213,150400,1349752560,18000,18000,18000,18000,0
|
|
20240213,150300,1349752560,18000,18000,18000,18000,24
|
|
20240213,150200,1349320560,18050,18010,18050,18000,251
|
|
20240213,150100,1344802300,18050,18050,18050,18050,51
|
|
20240213,150000,1343881750,18050,18050,18050,18050,0
|
|
20240213,145900,1343881750,18050,17990,18050,17990,13
|
|
20240213,145800,1343647700,18000,18090,18090,18000,19
|
|
20240213,145700,1343305070,18090,18090,18090,18090,2
|
|
20240213,145600,1343268890,18090,18000,18090,18000,12
|
|
20240213,145500,1343052800,18090,18090,18090,18090,16
|
|
20240213,145400,1342763360,18090,18090,18090,18090,0
|
|
20240213,145300,1342763360,18090,18090,18100,17990,6
|
|
20240213,145200,1342654910,17990,18100,18100,17990,23
|
|
20240213,145100,1342238940,18100,18100,18100,17990,147
|
|
20240213,145000,1339579740,18070,17950,18070,17950,1719
|
|
20240213,144900,1308607220,17950,17950,17950,17950,2
|
|
20240213,144800,1308571320,17960,17900,17960,17900,7
|
|
20240213,144700,1308445690,17900,17910,17960,17900,659
|
|
20240213,144600,1296648450,17910,17900,17910,17900,175
|
|
20240213,144500,1293515130,17910,17920,17920,17910,605
|
|
20240213,144400,1282679210,17960,18000,18000,17910,958
|
|
20240213,144300,1265466350,18010,18010,18010,18010,1
|
|
20240213,144200,1265448340,18040,18040,18040,18040,0
|
|
20240213,144100,1265448340,18040,18010,18040,17990,1004
|
|
20240213,144000,1247371230,18020,18040,18040,18020,12
|
|
20240213,143900,1247154970,18020,18020,18020,18020,1
|
|
20240213,143800,1247136950,18020,18020,18020,18020,19
|
|
20240213,143700,1246794570,18020,18020,18020,18020,0
|
|
20240213,143600,1246794570,18020,18020,18020,18020,191
|
|
20240213,143500,1243352750,18020,18010,18020,18010,53
|
|
20240213,143400,1242397870,18020,18020,18020,18020,6
|
|
20240213,143300,1242289750,18020,18030,18030,18020,2
|
|
20240213,143200,1242253700,18010,18010,18010,18010,0
|
|
20240213,143100,1242253700,18010,18010,18010,18010,1
|
|
20240213,143000,1242235690,18000,18010,18010,18000,158
|
|
20240213,142900,1239391500,18000,18010,18010,18000,100
|
|
20240213,142800,1237591490,18000,18000,18000,18000,0
|
|
20240213,142700,1237591490,18000,18010,18010,18000,241
|
|
20240213,142600,1233252290,18070,18000,18070,18000,11
|
|
20240213,142500,1233054220,18080,18010,18080,17990,1705
|
|
20240213,142400,1202356650,18010,18020,18020,18000,585
|
|
20240213,142300,1191824320,18010,18070,18090,18010,1692
|
|
20240213,142200,1161313490,18070,18100,18100,18070,241
|
|
20240213,142100,1156954230,18100,18110,18110,18100,200
|
|
20240213,142000,1153333630,18150,18130,18150,18100,1028
|
|
20240213,141900,1134717800,18150,18150,18150,18150,0
|
|
20240213,141800,1134717800,18150,18130,18150,18130,7
|
|
20240213,141700,1134590870,18150,18150,18150,18150,1
|
|
20240213,141600,1134572720,18150,18120,18150,18120,57
|
|
20240213,141500,1133539700,18130,18130,18130,18130,0
|
|
20240213,141400,1133539700,18130,18150,18150,18130,305
|
|
20240213,141300,1128006460,18150,18150,18150,18150,0
|
|
20240213,141200,1128006460,18150,18150,18150,18150,4
|
|
20240213,141100,1127933860,18170,18170,18170,18170,0
|
|
20240213,141000,1127933860,18170,18150,18170,18150,59
|
|
20240213,140900,1126862890,18150,18160,18160,18150,78
|
|
20240213,140800,1125446710,18150,18160,18160,18150,28
|
|
20240213,140700,1124938410,18150,18150,18150,18150,9
|
|
20240213,140600,1124775060,18170,18170,18170,18170,3
|
|
20240213,140500,1124720550,18130,18130,18130,18130,0
|
|
20240213,140400,1124720550,18130,18130,18130,18130,1
|
|
20240213,140300,1124702420,18130,18150,18150,18130,10
|
|
20240213,140200,1124521070,18150,18160,18160,18150,50
|
|
20240213,140100,1123613560,18150,18140,18150,18110,395
|
|
20240213,140000,1116454660,18150,18140,18150,18140,92
|
|
20240213,135900,1114785000,18130,18140,18140,18130,255
|
|
20240213,135800,1110159570,18140,18150,18150,18140,71
|
|
20240213,135700,1108871010,18150,18150,18150,18150,0
|
|
20240213,135600,1108871010,18150,18170,18170,18150,205
|
|
20240213,135500,1105148080,18170,18170,18170,18170,2
|
|
20240213,135400,1105111740,18170,18170,18170,18170,5
|
|
20240213,135300,1105020890,18170,18170,18170,18170,1
|
|
20240213,135200,1105002720,18170,18170,18170,18170,6
|
|
20240213,135100,1104893700,18170,18170,18170,18170,13
|
|
20240213,135000,1104657490,18170,18180,18180,18170,10
|
|
20240213,134900,1104475740,18170,18170,18170,18170,0
|
|
20240213,134800,1104475740,18170,18170,18170,18170,5
|
|
20240213,134700,1104384890,18160,18160,18160,18160,2
|
|
20240213,134600,1104348570,18160,18160,18160,18160,29
|
|
20240213,134500,1103821930,18150,18140,18150,18140,41
|
|
20240213,134400,1103077980,18140,18140,18150,18130,94
|
|
20240213,134300,1101372710,18140,18150,18150,18140,361
|
|
20240213,134200,1094823080,18160,18160,18160,18160,100
|
|
20240213,134100,1093007080,18150,18150,18150,18150,53
|
|
20240213,134000,1092045130,18160,18200,18200,18160,988
|
|
20240213,133900,1074088040,18200,18210,18210,18200,251
|
|
20240213,133800,1069519830,18200,18200,18200,18200,0
|
|
20240213,133700,1069519830,18200,18200,18200,18200,0
|
|
20240213,133600,1069519830,18200,18200,18200,18200,0
|
|
20240213,133500,1069519830,18200,18200,18200,18200,0
|
|
20240213,133400,1069519830,18200,18200,18200,18200,0
|
|
20240213,133300,1069519830,18200,18200,18200,18200,0
|
|
20240213,133200,1069519830,18200,18200,18200,18200,8
|
|
20240213,133100,1069374230,18200,18220,18220,18200,1827
|
|
20240213,133000,1036110010,18220,18240,18240,18220,845
|
|
20240213,132900,1020703780,18240,18240,18240,18240,0
|
|
20240213,132800,1020703780,18240,18280,18280,18240,21
|
|
20240213,132700,1020320120,18280,18280,18280,18280,0
|
|
20240213,132600,1020320120,18280,18270,18280,18250,1677
|
|
20240213,132500,989705030,18280,18280,18280,18280,107
|
|
20240213,132400,987749070,18280,18280,18280,18280,204
|
|
20240213,132300,984019950,18280,18290,18290,18280,280
|
|
20240213,132200,978901540,18280,18280,18280,18280,0
|
|
20240213,132100,978901540,18280,18300,18300,18280,201
|
|
20240213,132000,975225340,18310,18310,18310,18310,50
|
|
20240213,131900,974309840,18300,18300,18300,18300,0
|
|
20240213,131800,974309840,18300,18400,18400,18290,18
|
|
20240213,131700,973979250,18400,18400,18400,18400,30
|
|
20240213,131600,973427250,18400,18390,18400,18390,30
|
|
20240213,131500,972875490,18390,18380,18390,18380,26
|
|
20240213,131400,972397370,18280,18290,18390,18280,349
|
|
20240213,131300,966016590,18280,18320,18320,18280,276
|
|
20240213,131200,960969770,18310,18300,18310,18290,31
|
|
20240213,131100,960402470,18280,18280,18280,18280,0
|
|
20240213,131000,960402470,18280,18300,18300,18280,213
|
|
20240213,130900,956507170,18290,18290,18290,18290,15
|
|
20240213,130800,956232820,18300,18340,18340,18300,206
|
|
20240213,130700,952462730,18350,18350,18350,18350,11
|
|
20240213,130600,952260880,18400,18400,18400,18400,0
|
|
20240213,130500,952260880,18400,18400,18400,18400,50
|
|
20240213,130400,951340880,18400,18400,18400,18400,20
|
|
20240213,130300,950972880,18400,18360,18400,18360,5
|
|
20240213,130200,950880960,18350,18350,18350,18350,59
|
|
20240213,130100,949798310,18350,18350,18350,18350,0
|
|
20240213,130000,949798310,18350,18340,18350,18340,2
|
|
20240213,125900,949761620,18350,18360,18360,18290,19
|
|
20240213,125800,949413840,18290,18290,18290,18290,50
|
|
20240213,125700,948499340,18290,18310,18310,18290,390
|
|
20240213,125600,941361940,18310,18310,18310,18310,16
|
|
20240213,125500,941068980,18310,18320,18320,18310,103
|
|
20240213,125400,939182510,18320,18320,18320,18320,3
|
|
20240213,125300,939127550,18310,18310,18310,18310,0
|
|
20240213,125200,939127550,18310,18310,18310,18310,0
|
|
20240213,125100,939127550,18310,18330,18330,18310,840
|
|
20240213,125000,923743430,18330,18340,18340,18330,715
|
|
20240213,124900,910634840,18350,18350,18350,18350,162
|
|
20240213,124800,907662140,18360,18360,18360,18360,0
|
|
20240213,124700,907662140,18360,18380,18380,18360,14
|
|
20240213,124600,907404840,18380,18380,18380,18380,88
|
|
20240213,124500,905787400,18380,18380,18380,18380,2
|
|
20240213,124400,905750640,18380,18380,18380,18380,10
|
|
20240213,124300,905566840,18380,18380,18380,18380,100
|
|
20240213,124200,903728840,18400,18400,18400,18400,33
|
|
20240213,124100,903121640,18350,18350,18350,18350,1
|
|
20240213,124000,903103290,18350,18350,18350,18350,9
|
|
20240213,123900,902938140,18350,18350,18350,18350,320
|
|
20240213,123800,897066140,18350,18350,18350,18350,2
|
|
20240213,123700,897029440,18350,18350,18350,18350,3
|
|
20240213,123600,896974390,18400,18400,18400,18400,15
|
|
20240213,123500,896698390,18350,18350,18350,18350,1
|
|
20240213,123400,896680040,18350,18350,18350,18350,0
|
|
20240213,123300,896680040,18350,18350,18350,18350,12
|
|
20240213,123200,896459840,18350,18350,18350,18350,0
|
|
20240213,123100,896459840,18350,18350,18350,18350,0
|
|
20240213,123000,896459840,18350,18350,18350,18350,0
|
|
20240213,122900,896459840,18350,18350,18350,18350,0
|
|
20240213,122800,896459840,18350,18420,18420,18350,14
|
|
20240213,122700,896202870,18370,18400,18420,18370,25
|
|
20240213,122600,895743090,18400,18400,18400,18400,0
|
|
20240213,122500,895743090,18400,18400,18400,18400,0
|
|
20240213,122400,895743090,18400,18400,18400,18400,0
|
|
20240213,122300,895743090,18400,18400,18400,18400,0
|
|
20240213,122200,895743090,18400,18400,18400,18400,0
|
|
20240213,122100,895743090,18400,18400,18400,18400,1
|
|
20240213,122000,895724690,18430,18330,18430,18330,4
|
|
20240213,121900,895651190,18430,18340,18430,18340,57
|
|
20240213,121800,894605080,18330,18330,18330,18330,0
|
|
20240213,121700,894605080,18330,18330,18330,18330,3
|
|
20240213,121600,894550090,18330,18330,18330,18330,0
|
|
20240213,121500,894550090,18330,18330,18330,18330,0
|
|
20240213,121400,894550090,18330,18330,18330,18330,82
|
|
20240213,121300,893047030,18330,18330,18330,18330,5
|
|
20240213,121200,892955380,18330,18330,18330,18330,0
|
|
20240213,121100,892955380,18330,18330,18330,18330,0
|
|
20240213,121000,892955380,18330,18430,18430,18330,2
|
|
20240213,120900,892918620,18450,18450,18450,18450,0
|
|
20240213,120800,892918620,18450,18450,18450,18450,0
|
|
20240213,120700,892918620,18450,18450,18450,18450,0
|
|
20240213,120600,892918620,18450,18340,18450,18340,276
|
|
20240213,120500,887839610,18330,18330,18330,18330,0
|
|
20240213,120400,887839610,18330,18340,18340,18330,55
|
|
20240213,120300,886831260,18340,18340,18340,18340,5
|
|
20240213,120200,886739560,18340,18340,18340,18340,10
|
|
20240213,120100,886556160,18320,18320,18320,18320,47
|
|
20240213,120000,885695120,18340,18340,18340,18340,0
|
|
20240213,115900,885695120,18340,18340,18340,18340,0
|
|
20240213,115800,885695120,18340,18340,18340,18340,1
|
|
20240213,115700,885676780,18340,18340,18340,18340,1
|
|
20240213,115600,885658440,18340,18310,18340,18310,106
|
|
20240213,115500,883716430,18320,18320,18320,18320,7
|
|
20240213,115400,883588190,18320,18320,18320,18320,66
|
|
20240213,115300,882379070,18320,18320,18320,18320,11
|
|
20240213,115200,882177550,18320,18320,18320,18320,30
|
|
20240213,115100,881627950,18320,18320,18320,18320,0
|
|
20240213,115000,881627950,18320,18320,18320,18320,17
|
|
20240213,114900,881316510,18320,18320,18320,18320,53
|
|
20240213,114800,880345550,18320,18320,18320,18320,1
|
|
20240213,114700,880327230,18320,18320,18320,18320,0
|
|
20240213,114600,880327230,18320,18320,18320,18320,0
|
|
20240213,114500,880327230,18320,18320,18320,18320,1
|
|
20240213,114400,880308910,18300,18300,18300,18300,13
|
|
20240213,114300,880071010,18300,18310,18310,18300,502
|
|
20240213,114200,870881660,18320,18330,18330,18320,246
|
|
20240213,114100,866374840,18320,18340,18340,18320,220
|
|
20240213,114000,862343990,18350,18350,18350,18350,0
|
|
20240213,113900,862343990,18350,18350,18350,18350,4
|
|
20240213,113800,862270590,18330,18380,18430,18330,161
|
|
20240213,113700,859317520,18390,18430,18430,18390,4
|
|
20240213,113600,859243880,18390,18360,18390,18360,39
|
|
20240213,113500,858527810,18360,18360,18360,18360,50
|
|
20240213,113400,857609810,18340,18340,18340,18340,0
|
|
20240213,113300,857609810,18340,18340,18340,18340,3
|
|
20240213,113200,857554790,18340,18340,18340,18340,0
|
|
20240213,113100,857554790,18340,18340,18340,18340,9
|
|
20240213,113000,857389730,18340,18350,18350,18340,56
|
|
20240213,112900,856362480,18350,18350,18350,18350,2
|
|
20240213,112800,856325780,18350,18340,18350,18340,82
|
|
20240213,112700,854821090,18350,18390,18390,18350,657
|
|
20240213,112600,842754650,18400,18400,18440,18400,97
|
|
20240213,112500,840968430,18440,18440,18440,18440,0
|
|
20240213,112400,840968430,18440,18430,18440,18380,304
|
|
20240213,112300,835366070,18430,18380,18430,18380,2
|
|
20240213,112200,835329260,18380,18380,18380,18380,200
|
|
20240213,112100,831653260,18380,18390,18390,18380,58
|
|
20240213,112000,830587210,18400,18400,18400,18380,38
|
|
20240213,111900,829888110,18400,18410,18410,18400,12
|
|
20240213,111800,829667280,18420,18450,18450,18380,7
|
|
20240213,111700,829538370,18460,18460,18460,18460,205
|
|
20240213,111600,825754070,18460,18390,18460,18390,7
|
|
20240213,111500,825625200,18460,18450,18460,18400,132
|
|
20240213,111400,823191870,18450,18460,18460,18450,10
|
|
20240213,111300,823007360,18460,18460,18460,18380,21
|
|
20240213,111200,822620580,18460,18450,18460,18450,42
|
|
20240213,111100,821845560,18450,18470,18470,18400,332
|
|
20240213,111000,815723160,18400,18400,18400,18400,80
|
|
20240213,110900,814251160,18470,18470,18470,18470,16
|
|
20240213,110800,813955640,18470,18470,18470,18470,0
|
|
20240213,110700,813955640,18470,18470,18470,18360,54
|
|
20240213,110600,812958590,18470,18470,18470,18470,28
|
|
20240213,110500,812441430,18480,18480,18480,18480,2
|
|
20240213,110400,812404470,18480,18480,18480,18480,0
|
|
20240213,110300,812404470,18480,18480,18480,18480,40
|
|
20240213,110200,811665270,18480,18440,18480,18440,47
|
|
20240213,110100,810797230,18400,18400,18400,18400,160
|
|
20240213,110000,807853230,18400,18350,18400,18350,128
|
|
20240213,105900,805504330,18360,18370,18370,18360,141
|
|
20240213,105800,802915530,18400,18400,18400,18400,0
|
|
20240213,105700,802915530,18400,18370,18480,18360,95
|
|
20240213,105600,801170620,18370,18400,18400,18370,50
|
|
20240213,105500,800251260,18490,18400,18490,18400,2
|
|
20240213,105400,800214370,18400,18400,18400,18400,1
|
|
20240213,105300,800195970,18490,18490,18490,18490,100
|
|
20240213,105200,798346970,18490,18410,18490,18400,156
|
|
20240213,105100,795476190,18450,18450,18450,18450,150
|
|
20240213,105000,792708690,18500,18500,18500,18500,0
|
|
20240213,104900,792708690,18500,18450,18500,18380,1241
|
|
20240213,104800,769865060,18430,18430,18430,18430,40
|
|
20240213,104700,769127860,18440,18490,18490,18440,103
|
|
20240213,104600,767226470,18500,18430,18500,18430,3
|
|
20240213,104500,767171110,18500,18500,18500,18500,1
|
|
20240213,104400,767152610,18450,18450,18450,18450,1
|
|
20240213,104300,767134160,18420,18430,18430,18420,42
|
|
20240213,104200,766360130,18430,18510,18510,18430,68
|
|
20240213,104100,765103010,18520,18520,18520,18520,10
|
|
20240213,104000,764917810,18520,18460,18520,18460,106
|
|
20240213,103900,762954990,18570,18570,18570,18570,0
|
|
20240213,103800,762954990,18570,18570,18570,18570,101
|
|
20240213,103700,761079420,18560,18560,18570,18560,146
|
|
20240213,103600,758369650,18570,18400,18570,18350,729
|
|
20240213,103500,744905850,18470,18360,18470,18360,67
|
|
20240213,103400,743674570,18450,18390,18450,18350,118
|
|
20240213,103300,741507140,18450,18450,18450,18450,2
|
|
20240213,103200,741470240,18490,18490,18490,18490,0
|
|
20240213,103100,741470240,18490,18470,18490,18470,346
|
|
20240213,103000,735076160,18470,18440,18490,18440,133
|
|
20240213,102900,732622920,18440,18440,18440,18440,5
|
|
20240213,102800,732530720,18440,18440,18440,18370,34
|
|
20240213,102700,731904040,18440,18440,18440,18360,7
|
|
20240213,102600,731775280,18440,18440,18440,18440,0
|
|
20240213,102500,731775280,18440,18350,18440,18350,101
|
|
20240213,102400,729921840,18350,18440,18450,18350,191
|
|
20240213,102300,726411480,18450,18440,18450,18440,10
|
|
20240213,102200,726227070,18440,18440,18440,18440,50
|
|
20240213,102100,725305070,18450,18410,18450,18410,118
|
|
20240213,102000,723129070,18410,18410,18410,18410,61
|
|
20240213,101900,722006060,18500,18430,18500,18420,105
|
|
20240213,101800,720064160,18490,18410,18490,18410,5
|
|
20240213,101700,719971870,18490,18480,18490,18480,271
|
|
20240213,101600,714961170,18490,18490,18490,18400,20
|
|
20240213,101500,714591480,18490,18440,18490,18440,792
|
|
20240213,101400,699962500,18370,18440,18440,18370,75
|
|
20240213,101300,698580790,18440,18340,18440,18340,366
|
|
20240213,101200,691857750,18340,18340,18340,18340,321
|
|
20240213,101100,685970610,18470,18470,18470,18470,0
|
|
20240213,101000,685970610,18470,18280,18490,18270,15
|
|
20240213,100900,685696120,18260,18240,18550,18240,5822
|
|
20240213,100800,579262200,18180,18240,18240,18170,535
|
|
20240213,100700,569536760,18240,18210,18240,18200,120
|
|
20240213,100600,567352640,18200,18210,18210,18200,29
|
|
20240213,100500,566824810,18210,18220,18260,18200,719
|
|
20240213,100400,553730540,18220,18220,18220,18220,40
|
|
20240213,100300,553001740,18210,18260,18260,18200,510
|
|
20240213,100200,543716650,18260,18260,18260,18260,67
|
|
20240213,100100,542493230,18260,18260,18260,18260,0
|
|
20240213,100000,542493230,18260,18240,18260,18190,781
|
|
20240213,095900,528236450,18250,18250,18250,18250,0
|
|
20240213,095800,528236450,18250,18250,18250,18250,0
|
|
20240213,095700,528236450,18250,18250,18250,18240,271
|
|
20240213,095600,523292140,18250,18130,18250,18130,383
|
|
20240213,095500,516310870,18130,18140,18160,18130,1018
|
|
20240213,095400,497839760,18130,18130,18130,18130,13
|
|
20240213,095300,497604070,18150,18150,18150,18150,0
|
|
20240213,095200,497604070,18150,18150,18150,18150,10
|
|
20240213,095100,497422570,18160,18160,18160,18160,1
|
|
20240213,095000,497404410,18070,18070,18070,18070,133
|
|
20240213,094900,495001100,18100,18090,18100,18090,446
|
|
20240213,094800,486929810,18070,18070,18090,18070,180
|
|
20240213,094700,483677190,18070,18080,18080,18070,274
|
|
20240213,094600,478724450,18050,18070,18070,18050,88
|
|
20240213,094500,477134540,18070,18080,18080,18070,322
|
|
20240213,094400,471315890,18080,18080,18080,18080,6
|
|
20240213,094300,471207410,18090,18090,18090,18080,170
|
|
20240213,094200,468132660,18090,18090,18090,18090,22
|
|
20240213,094100,467734680,18010,18000,18090,18000,66
|
|
20240213,094000,466546470,18000,18030,18070,18000,979
|
|
20240213,093900,448913760,18040,18050,18050,18010,684
|
|
20240213,093800,436580770,18040,18040,18050,18040,680
|
|
20240213,093700,424313070,18040,18060,18060,18040,1967
|
|
20240213,093600,388808950,18060,18070,18080,18060,314
|
|
20240213,093500,383136230,18080,18070,18090,18070,13
|
|
20240213,093400,382901180,18070,18150,18150,18070,1656
|
|
20240213,093300,352946230,18150,18100,18150,18090,376
|
|
20240213,093200,346139180,18100,18110,18110,18090,350
|
|
20240213,093100,339804100,18110,18150,18160,18110,1369
|
|
20240213,093000,314990750,18150,18160,18160,18150,136
|
|
20240213,092900,312521000,18160,18180,18180,18160,370
|
|
20240213,092800,305795990,18280,18280,18280,18280,100
|
|
20240213,092700,303967990,18290,18190,18290,18170,361
|
|
20240213,092600,297397850,18190,18240,18240,18190,253
|
|
20240213,092500,292793500,18300,18250,18300,18200,476
|
|
20240213,092400,284127220,18210,18280,18300,18210,130
|
|
20240213,092300,281754550,18300,18230,18300,18230,124
|
|
20240213,092200,279492410,18210,18220,18300,18210,300
|
|
20240213,092100,274022820,18230,18250,18250,18160,116
|
|
20240213,092000,271911200,18250,18160,18250,18160,36
|
|
20240213,091900,271256300,18160,18140,18160,18130,173
|
|
20240213,091800,268118760,18140,18180,18180,18140,233
|
|
20240213,091700,263886190,18190,18210,18210,18190,463
|
|
20240213,091600,255461640,18280,18190,18280,18190,137
|
|
20240213,091500,252967660,18200,18200,18200,18190,245
|
|
20240213,091400,248510190,18200,18260,18260,18200,224
|
|
20240213,091300,244428920,18260,18260,18260,18260,1
|
|
20240213,091200,244410660,18190,18280,18300,18190,494
|
|
20240213,091100,235385140,18290,18190,18290,18190,101
|
|
20240213,091000,233543350,18200,18110,18200,18100,728
|
|
20240213,090900,220344100,18110,18200,18200,18050,2235
|
|
20240213,090800,179871040,18190,18210,18210,18190,1161
|
|
20240213,090700,158741290,18300,18310,18310,18200,1822
|
|
20240213,090600,125471870,18310,18370,18370,18310,1573
|
|
20240213,090500,96615350,18400,18560,18600,18370,2183
|
|
20240213,090400,56311640,18620,18620,18620,18610,153
|
|
20240213,090300,53463050,18630,18620,18640,18620,571
|
|
20240213,090200,42820540,18620,18500,18620,18500,713
|
|
20240213,090100,29568950,18500,18490,18500,18490,321
|
|
20240213,090000,23632210,18630,18490,18630,18470,1151
|