633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,192900,6854549990,16220,16220,16220,16220,0
|
|
20240219,192800,6854549990,16220,16220,16220,16220,0
|
|
20240219,192700,6854549990,16220,16220,16220,16220,0
|
|
20240219,192600,6854549990,16220,16220,16220,16220,0
|
|
20240219,192500,6854549990,16220,16220,16220,16220,0
|
|
20240219,192400,6854549990,16220,16220,16220,16220,0
|
|
20240219,192300,6854549990,16220,16220,16220,16220,0
|
|
20240219,192200,6854549990,16220,16220,16220,16220,0
|
|
20240219,192100,6854549990,16220,16220,16220,16220,0
|
|
20240219,192000,6854549990,16220,16220,16220,16220,0
|
|
20240219,191900,6854549990,16220,16220,16220,16220,0
|
|
20240219,191800,6854549990,16220,16220,16220,16220,0
|
|
20240219,191700,6854549990,16220,16220,16220,16220,0
|
|
20240219,191600,6854549990,16220,16220,16220,16220,0
|
|
20240219,191500,6854549990,16220,16220,16220,16220,0
|
|
20240219,191400,6854549990,16220,16220,16220,16220,0
|
|
20240219,191300,6854549990,16220,16220,16220,16220,0
|
|
20240219,191200,6854549990,16220,16220,16220,16220,0
|
|
20240219,191100,6854549990,16220,16220,16220,16220,0
|
|
20240219,191000,6854549990,16220,16220,16220,16220,0
|
|
20240219,190900,6854549990,16220,16220,16220,16220,0
|
|
20240219,190800,6854549990,16220,16220,16220,16220,0
|
|
20240219,190700,6854549990,16220,16220,16220,16220,0
|
|
20240219,190600,6854549990,16220,16220,16220,16220,0
|
|
20240219,190500,6854549990,16220,16220,16220,16220,0
|
|
20240219,190400,6854549990,16220,16220,16220,16220,0
|
|
20240219,190300,6854549990,16220,16220,16220,16220,0
|
|
20240219,190200,6854549990,16220,16220,16220,16220,0
|
|
20240219,190100,6854549990,16220,16220,16220,16220,0
|
|
20240219,190000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,185900,6854549990,16220,16220,16220,16220,0
|
|
20240219,185800,6854549990,16220,16220,16220,16220,0
|
|
20240219,185700,6854549990,16220,16220,16220,16220,0
|
|
20240219,185600,6854549990,16220,16220,16220,16220,0
|
|
20240219,185500,6854549990,16220,16220,16220,16220,0
|
|
20240219,185400,6854549990,16220,16220,16220,16220,0
|
|
20240219,185300,6854549990,16220,16220,16220,16220,0
|
|
20240219,185200,6854549990,16220,16220,16220,16220,0
|
|
20240219,185100,6854549990,16220,16220,16220,16220,0
|
|
20240219,185000,6854549990,16220,16220,16220,16220,0
|
|
20240219,184900,6854549990,16220,16220,16220,16220,0
|
|
20240219,184800,6854549990,16220,16220,16220,16220,0
|
|
20240219,184700,6854549990,16220,16220,16220,16220,0
|
|
20240219,184600,6854549990,16220,16220,16220,16220,0
|
|
20240219,184500,6854549990,16220,16220,16220,16220,0
|
|
20240219,184400,6854549990,16220,16220,16220,16220,0
|
|
20240219,184300,6854549990,16220,16220,16220,16220,0
|
|
20240219,184200,6854549990,16220,16220,16220,16220,0
|
|
20240219,184100,6854549990,16220,16220,16220,16220,0
|
|
20240219,184000,6854549990,16220,16220,16220,16220,0
|
|
20240219,183900,6854549990,16220,16220,16220,16220,0
|
|
20240219,183800,6854549990,16220,16220,16220,16220,0
|
|
20240219,183700,6854549990,16220,16220,16220,16220,0
|
|
20240219,183600,6854549990,16220,16220,16220,16220,0
|
|
20240219,183500,6854549990,16220,16220,16220,16220,0
|
|
20240219,183400,6854549990,16220,16220,16220,16220,0
|
|
20240219,183300,6854549990,16220,16220,16220,16220,0
|
|
20240219,183200,6854549990,16220,16220,16220,16220,0
|
|
20240219,183100,6854549990,16220,16220,16220,16220,0
|
|
20240219,183000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,182900,6854549990,16220,16220,16220,16220,0
|
|
20240219,182800,6854549990,16220,16220,16220,16220,0
|
|
20240219,182700,6854549990,16220,16220,16220,16220,0
|
|
20240219,182600,6854549990,16220,16220,16220,16220,0
|
|
20240219,182500,6854549990,16220,16220,16220,16220,0
|
|
20240219,182400,6854549990,16220,16220,16220,16220,0
|
|
20240219,182300,6854549990,16220,16220,16220,16220,0
|
|
20240219,182200,6854549990,16220,16220,16220,16220,0
|
|
20240219,182100,6854549990,16220,16220,16220,16220,0
|
|
20240219,182000,6854549990,16220,16220,16220,16220,0
|
|
20240219,181900,6854549990,16220,16220,16220,16220,0
|
|
20240219,181800,6854549990,16220,16220,16220,16220,0
|
|
20240219,181700,6854549990,16220,16220,16220,16220,0
|
|
20240219,181600,6854549990,16220,16220,16220,16220,0
|
|
20240219,181500,6854549990,16220,16220,16220,16220,0
|
|
20240219,181400,6854549990,16220,16220,16220,16220,0
|
|
20240219,181300,6854549990,16220,16220,16220,16220,0
|
|
20240219,181200,6854549990,16220,16220,16220,16220,0
|
|
20240219,181100,6854549990,16220,16220,16220,16220,0
|
|
20240219,181000,6854549990,16220,16220,16220,16220,0
|
|
20240219,180900,6854549990,16220,16220,16220,16220,0
|
|
20240219,180800,6854549990,16220,16220,16220,16220,0
|
|
20240219,180700,6854549990,16220,16220,16220,16220,0
|
|
20240219,180600,6854549990,16220,16220,16220,16220,0
|
|
20240219,180500,6854549990,16220,16220,16220,16220,0
|
|
20240219,180400,6854549990,16220,16220,16220,16220,0
|
|
20240219,180300,6854549990,16220,16220,16220,16220,0
|
|
20240219,180200,6854549990,16220,16220,16220,16220,0
|
|
20240219,180100,6854549990,16220,16220,16220,16220,0
|
|
20240219,180000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,175900,6854549990,16220,16220,16220,16220,0
|
|
20240219,175800,6854549990,16220,16220,16220,16220,0
|
|
20240219,175700,6854549990,16220,16220,16220,16220,0
|
|
20240219,175600,6854549990,16220,16220,16220,16220,0
|
|
20240219,175500,6854549990,16220,16220,16220,16220,0
|
|
20240219,175400,6854549990,16220,16220,16220,16220,0
|
|
20240219,175300,6854549990,16220,16220,16220,16220,0
|
|
20240219,175200,6854549990,16220,16220,16220,16220,0
|
|
20240219,175100,6854549990,16220,16220,16220,16220,0
|
|
20240219,175000,6854549990,16220,16220,16220,16220,0
|
|
20240219,174900,6854549990,16220,16220,16220,16220,0
|
|
20240219,174800,6854549990,16220,16220,16220,16220,0
|
|
20240219,174700,6854549990,16220,16220,16220,16220,0
|
|
20240219,174600,6854549990,16220,16220,16220,16220,0
|
|
20240219,174500,6854549990,16220,16220,16220,16220,0
|
|
20240219,174400,6854549990,16220,16220,16220,16220,0
|
|
20240219,174300,6854549990,16220,16220,16220,16220,0
|
|
20240219,174200,6854549990,16220,16220,16220,16220,0
|
|
20240219,174100,6854549990,16220,16220,16220,16220,0
|
|
20240219,174000,6854549990,16220,16220,16220,16220,0
|
|
20240219,173900,6854549990,16220,16220,16220,16220,0
|
|
20240219,173800,6854549990,16220,16220,16220,16220,0
|
|
20240219,173700,6854549990,16220,16220,16220,16220,0
|
|
20240219,173600,6854549990,16220,16220,16220,16220,0
|
|
20240219,173500,6854549990,16220,16220,16220,16220,0
|
|
20240219,173400,6854549990,16220,16220,16220,16220,0
|
|
20240219,173300,6854549990,16220,16220,16220,16220,0
|
|
20240219,173200,6854549990,16220,16220,16220,16220,0
|
|
20240219,173100,6854549990,16220,16220,16220,16220,0
|
|
20240219,173000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,172900,6854549990,16220,16220,16220,16220,0
|
|
20240219,172800,6854549990,16220,16220,16220,16220,0
|
|
20240219,172700,6854549990,16220,16220,16220,16220,0
|
|
20240219,172600,6854549990,16220,16220,16220,16220,0
|
|
20240219,172500,6854549990,16220,16220,16220,16220,0
|
|
20240219,172400,6854549990,16220,16220,16220,16220,0
|
|
20240219,172300,6854549990,16220,16220,16220,16220,0
|
|
20240219,172200,6854549990,16220,16220,16220,16220,0
|
|
20240219,172100,6854549990,16220,16220,16220,16220,0
|
|
20240219,172000,6854549990,16220,16220,16220,16220,0
|
|
20240219,171900,6854549990,16220,16220,16220,16220,0
|
|
20240219,171800,6854549990,16220,16220,16220,16220,0
|
|
20240219,171700,6854549990,16220,16220,16220,16220,0
|
|
20240219,171600,6854549990,16220,16220,16220,16220,0
|
|
20240219,171500,6854549990,16220,16220,16220,16220,0
|
|
20240219,171400,6854549990,16220,16220,16220,16220,0
|
|
20240219,171300,6854549990,16220,16220,16220,16220,0
|
|
20240219,171200,6854549990,16220,16220,16220,16220,0
|
|
20240219,171100,6854549990,16220,16220,16220,16220,0
|
|
20240219,171000,6854549990,16220,16220,16220,16220,0
|
|
20240219,170900,6854549990,16220,16220,16220,16220,0
|
|
20240219,170800,6854549990,16220,16220,16220,16220,0
|
|
20240219,170700,6854549990,16220,16220,16220,16220,0
|
|
20240219,170600,6854549990,16220,16220,16220,16220,0
|
|
20240219,170500,6854549990,16220,16220,16220,16220,0
|
|
20240219,170400,6854549990,16220,16220,16220,16220,0
|
|
20240219,170300,6854549990,16220,16220,16220,16220,0
|
|
20240219,170200,6854549990,16220,16220,16220,16220,0
|
|
20240219,170100,6854549990,16220,16220,16220,16220,0
|
|
20240219,170000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,165900,6854549990,16220,16220,16220,16220,0
|
|
20240219,165800,6854549990,16220,16220,16220,16220,0
|
|
20240219,165700,6854549990,16220,16220,16220,16220,0
|
|
20240219,165600,6854549990,16220,16220,16220,16220,0
|
|
20240219,165500,6854549990,16220,16220,16220,16220,0
|
|
20240219,165400,6854549990,16220,16220,16220,16220,0
|
|
20240219,165300,6854549990,16220,16220,16220,16220,0
|
|
20240219,165200,6854549990,16220,16220,16220,16220,0
|
|
20240219,165100,6854549990,16220,16220,16220,16220,0
|
|
20240219,165000,6854549990,16220,16220,16220,16220,0
|
|
20240219,164900,6854549990,16220,16220,16220,16220,0
|
|
20240219,164800,6854549990,16220,16220,16220,16220,0
|
|
20240219,164700,6854549990,16220,16220,16220,16220,0
|
|
20240219,164600,6854549990,16220,16220,16220,16220,0
|
|
20240219,164500,6854549990,16220,16220,16220,16220,0
|
|
20240219,164400,6854549990,16220,16220,16220,16220,0
|
|
20240219,164300,6854549990,16220,16220,16220,16220,0
|
|
20240219,164200,6854549990,16220,16220,16220,16220,0
|
|
20240219,164100,6854549990,16220,16220,16220,16220,0
|
|
20240219,164000,6854549990,16220,16220,16220,16220,0
|
|
20240219,163900,6854549990,16220,16220,16220,16220,0
|
|
20240219,163800,6854549990,16220,16220,16220,16220,0
|
|
20240219,163700,6854549990,16220,16220,16220,16220,0
|
|
20240219,163600,6854549990,16220,16220,16220,16220,0
|
|
20240219,163500,6854549990,16220,16220,16220,16220,0
|
|
20240219,163400,6854549990,16220,16220,16220,16220,0
|
|
20240219,163300,6854549990,16220,16220,16220,16220,0
|
|
20240219,163200,6854549990,16220,16220,16220,16220,0
|
|
20240219,163100,6854549990,16220,16220,16220,16220,0
|
|
20240219,163000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,162900,6854549990,16220,16220,16220,16220,0
|
|
20240219,162800,6854549990,16220,16220,16220,16220,0
|
|
20240219,162700,6854549990,16220,16220,16220,16220,0
|
|
20240219,162600,6854549990,16220,16220,16220,16220,0
|
|
20240219,162500,6854549990,16220,16220,16220,16220,0
|
|
20240219,162400,6854549990,16220,16220,16220,16220,0
|
|
20240219,162300,6854549990,16220,16220,16220,16220,0
|
|
20240219,162200,6854549990,16220,16220,16220,16220,0
|
|
20240219,162100,6854549990,16220,16220,16220,16220,0
|
|
20240219,162000,6854549990,16220,16220,16220,16220,0
|
|
20240219,161900,6854549990,16220,16220,16220,16220,0
|
|
20240219,161800,6854549990,16220,16220,16220,16220,0
|
|
20240219,161700,6854549990,16220,16220,16220,16220,0
|
|
20240219,161600,6854549990,16220,16220,16220,16220,0
|
|
20240219,161500,6854549990,16220,16220,16220,16220,0
|
|
20240219,161400,6854549990,16220,16220,16220,16220,0
|
|
20240219,161300,6854549990,16220,16220,16220,16220,0
|
|
20240219,161200,6854549990,16220,16220,16220,16220,0
|
|
20240219,161100,6854549990,16220,16220,16220,16220,0
|
|
20240219,161000,6854549990,16220,16220,16220,16220,0
|
|
20240219,160900,6854549990,16220,16220,16220,16220,0
|
|
20240219,160800,6854549990,16220,16220,16220,16220,0
|
|
20240219,160700,6854549990,16220,16220,16220,16220,0
|
|
20240219,160600,6854549990,16220,16220,16220,16220,0
|
|
20240219,160500,6854549990,16220,16220,16220,16220,0
|
|
20240219,160400,6854549990,16220,16220,16220,16220,0
|
|
20240219,160300,6854549990,16220,16220,16220,16220,0
|
|
20240219,160200,6854549990,16220,16220,16220,16220,0
|
|
20240219,160100,6854549990,16220,16220,16220,16220,0
|
|
20240219,160000,6854549990,16220,16220,16220,16220,9438
|
|
20240219,155900,6854549990,16220,16220,16220,16220,0
|
|
20240219,155800,6854549990,16220,16220,16220,16220,0
|
|
20240219,155700,6854549990,16220,16220,16220,16220,0
|
|
20240219,155600,6854549990,16220,16220,16220,16220,0
|
|
20240219,155500,6854549990,16220,16220,16220,16220,0
|
|
20240219,155400,6854549990,16220,16220,16220,16220,0
|
|
20240219,155300,6854549990,16220,16220,16220,16220,0
|
|
20240219,155200,6854549990,16220,16220,16220,16220,0
|
|
20240219,155100,6854549990,16220,16220,16220,16220,0
|
|
20240219,155000,6854549990,16220,16220,16220,16220,0
|
|
20240219,154900,6854549990,16220,16220,16220,16220,0
|
|
20240219,154800,6854549990,16220,16220,16220,16220,0
|
|
20240219,154700,6854549990,16220,16220,16220,16220,0
|
|
20240219,154600,6854549990,16220,16220,16220,16220,0
|
|
20240219,154500,6854549990,16220,16220,16220,16220,0
|
|
20240219,154400,6854549990,16220,16220,16220,16220,0
|
|
20240219,154300,6854549990,16220,16220,16220,16220,0
|
|
20240219,154200,6854549990,16220,16220,16220,16220,0
|
|
20240219,154100,6854549990,16220,16220,16220,16220,0
|
|
20240219,154000,6854549990,16220,16220,16220,16220,0
|
|
20240219,153900,6854549990,16220,16220,16220,16220,0
|
|
20240219,153800,6854549990,16220,16220,16220,16220,0
|
|
20240219,153700,6854549990,16220,16220,16220,16220,0
|
|
20240219,153600,6854549990,16220,16220,16220,16220,0
|
|
20240219,153500,6854549990,16220,16220,16220,16220,0
|
|
20240219,153400,6854549990,16220,16220,16220,16220,0
|
|
20240219,153300,6854549990,16220,16220,16220,16220,0
|
|
20240219,153200,6854549990,16220,16220,16220,16220,0
|
|
20240219,153100,6854549990,16220,16220,16220,16220,0
|
|
20240219,153000,6854549990,16220,16220,16220,16220,18876
|
|
20240219,152900,6701465630,16220,16220,16220,16220,0
|
|
20240219,152800,6701465630,16220,16220,16220,16220,0
|
|
20240219,152700,6701465630,16220,16220,16220,16220,0
|
|
20240219,152600,6701465630,16220,16220,16220,16220,0
|
|
20240219,152500,6701465630,16220,16220,16220,16220,0
|
|
20240219,152400,6701465630,16220,16220,16220,16220,0
|
|
20240219,152300,6701465630,16220,16220,16220,16220,0
|
|
20240219,152200,6701465630,16220,16220,16220,16220,0
|
|
20240219,152100,6701465630,16220,16220,16220,16220,0
|
|
20240219,152000,6701465630,16220,16220,16220,16220,0
|
|
20240219,151900,6701465630,16220,16180,16220,16180,1159
|
|
20240219,151800,6682676130,16180,16180,16200,16170,3395
|
|
20240219,151700,6627703810,16180,16170,16180,16170,429
|
|
20240219,151600,6620765630,16170,16180,16180,16170,1255
|
|
20240219,151500,6600461980,16180,16170,16180,16170,130
|
|
20240219,151400,6598359640,16170,16160,16180,16160,817
|
|
20240219,151300,6585148410,16160,16160,16170,16160,2248
|
|
20240219,151200,6548811030,16160,16170,16170,16160,1181
|
|
20240219,151100,6529725390,16160,16160,16180,16160,615
|
|
20240219,151000,6519782830,16160,16160,16170,16160,813
|
|
20240219,150900,6506637810,16160,16160,16170,16160,194
|
|
20240219,150800,6503502680,16160,16160,16170,16160,425
|
|
20240219,150700,6496633310,16160,16170,16180,16160,2004
|
|
20240219,150600,6464231230,16170,16190,16190,16170,1194
|
|
20240219,150500,6444908790,16190,16170,16190,16170,844
|
|
20240219,150400,6431250500,16170,16180,16200,16170,575
|
|
20240219,150300,6421946960,16180,16170,16180,16170,1629
|
|
20240219,150200,6395599350,16170,16170,16180,16170,55
|
|
20240219,150100,6394709670,16180,16180,16180,16170,66
|
|
20240219,150000,6393642410,16170,16150,16170,16150,1007
|
|
20240219,145900,6377366060,16150,16160,16160,16140,829
|
|
20240219,145800,6363978300,16160,16160,16170,16160,687
|
|
20240219,145700,6352875750,16170,16180,16180,16160,468
|
|
20240219,145600,6345310490,16180,16200,16210,16150,3804
|
|
20240219,145500,6283714830,16210,16220,16230,16200,4341
|
|
20240219,145400,6213332380,16230,16230,16240,16230,671
|
|
20240219,145300,6202441440,16230,16220,16230,16220,1442
|
|
20240219,145200,6179041610,16220,16230,16230,16220,975
|
|
20240219,145100,6163220910,16220,16220,16230,16220,651
|
|
20240219,145000,6152661550,16220,16220,16230,16220,1068
|
|
20240219,144900,6135336520,16220,16220,16230,16220,1473
|
|
20240219,144800,6111444450,16230,16230,16230,16220,642
|
|
20240219,144700,6101030110,16230,16220,16230,16220,104
|
|
20240219,144600,6099342590,16220,16210,16220,16210,1597
|
|
20240219,144500,6073439340,16210,16210,16220,16210,414
|
|
20240219,144400,6066728040,16220,16210,16220,16210,530
|
|
20240219,144300,6058136560,16220,16230,16230,16220,1352
|
|
20240219,144200,6036206110,16220,16220,16230,16220,622
|
|
20240219,144100,6026114380,16230,16220,16230,16220,1119
|
|
20240219,144000,6007954530,16220,16220,16230,16220,1099
|
|
20240219,143900,5990122710,16220,16200,16220,16190,2449
|
|
20240219,143800,5950441450,16200,16200,16200,16200,440
|
|
20240219,143700,5943313450,16210,16200,16210,16200,294
|
|
20240219,143600,5938549800,16210,16210,16210,16200,600
|
|
20240219,143500,5928824350,16210,16240,16240,16200,1275
|
|
20240219,143400,5908135610,16240,16200,16240,16200,5539
|
|
20240219,143300,5818331710,16200,16180,16200,16180,3629
|
|
20240219,143200,5759554140,16180,16170,16190,16170,101
|
|
20240219,143100,5757920360,16170,16180,16180,16170,275
|
|
20240219,143000,5753471100,16160,16180,16180,16160,605
|
|
20240219,142900,5743691910,16180,16200,16200,16160,2778
|
|
20240219,142800,5698728700,16200,16190,16200,16180,1416
|
|
20240219,142700,5675804560,16190,16170,16190,16150,2463
|
|
20240219,142600,5635962010,16170,16160,16190,16160,4325
|
|
20240219,142500,5566007130,16160,16130,16160,16130,3366
|
|
20240219,142400,5511682750,16120,16110,16120,16110,1133
|
|
20240219,142300,5493426750,16090,16100,16100,16090,819
|
|
20240219,142200,5480243250,16100,16100,16100,16100,581
|
|
20240219,142100,5470889150,16100,16090,16110,16090,74
|
|
20240219,142000,5469697330,16090,16090,16090,16090,262
|
|
20240219,141900,5465481750,16090,16090,16090,16090,33
|
|
20240219,141800,5464950780,16100,16100,16100,16100,368
|
|
20240219,141700,5459025980,16100,16090,16100,16090,326
|
|
20240219,141600,5453778400,16090,16100,16100,16090,262
|
|
20240219,141500,5449560660,16100,16070,16100,16070,996
|
|
20240219,141400,5433540950,16070,16070,16080,16060,357
|
|
20240219,141300,5427804570,16050,16050,16060,16050,1578
|
|
20240219,141200,5402476930,16040,16060,16060,16040,241
|
|
20240219,141100,5398608630,16060,16020,16060,16020,692
|
|
20240219,141000,5387507790,16040,16020,16040,16020,368
|
|
20240219,140900,5381607870,16020,16020,16020,16020,160
|
|
20240219,140800,5379044670,16040,16020,16040,16020,362
|
|
20240219,140700,5373244430,16020,16040,16040,16020,1208
|
|
20240219,140600,5353881750,16050,16060,16060,16050,583
|
|
20240219,140500,5344523880,16060,16060,16060,16060,1
|
|
20240219,140400,5344507820,16070,16060,16070,16060,150
|
|
20240219,140300,5342098730,16060,16060,16070,16050,345
|
|
20240219,140200,5336558220,16060,16070,16070,16060,78
|
|
20240219,140100,5335305500,16060,16060,16060,16060,124
|
|
20240219,140000,5333314060,16070,16060,16070,16050,1285
|
|
20240219,135900,5312678950,16050,16040,16050,16030,243
|
|
20240219,135800,5308781060,16040,16030,16040,16030,405
|
|
20240219,135700,5302288900,16030,16060,16060,16030,147
|
|
20240219,135600,5299931440,16060,16050,16060,16030,313
|
|
20240219,135500,5294908670,16060,16060,16060,16060,918
|
|
20240219,135400,5280165590,16070,16070,16070,16060,279
|
|
20240219,135300,5275682070,16070,16080,16080,16070,529
|
|
20240219,135200,5267180890,16090,16090,16090,16090,105
|
|
20240219,135100,5265491440,16090,16090,16090,16070,296
|
|
20240219,135000,5260730400,16070,16070,16070,16070,10
|
|
20240219,134900,5260569700,16070,16080,16090,16070,382
|
|
20240219,134800,5254430280,16090,16100,16100,16080,975
|
|
20240219,134700,5238741940,16100,16110,16110,16100,990
|
|
20240219,134600,5222799900,16110,16110,16110,16110,309
|
|
20240219,134500,5217821910,16110,16110,16110,16110,262
|
|
20240219,134400,5213601090,16110,16110,16120,16110,907
|
|
20240219,134300,5198987850,16110,16120,16130,16110,1044
|
|
20240219,134200,5182164760,16120,16110,16120,16100,813
|
|
20240219,134100,5169066590,16110,16110,16120,16100,659
|
|
20240219,134000,5158449350,16100,16090,16100,16090,567
|
|
20240219,133900,5149323130,16080,16090,16100,16080,409
|
|
20240219,133800,5142743750,16090,16090,16090,16080,167
|
|
20240219,133700,5140057630,16080,16050,16080,16050,906
|
|
20240219,133600,5125500090,16060,16000,16060,16000,3361
|
|
20240219,133500,5071597140,16000,15990,16000,15990,2034
|
|
20240219,133400,5039073150,16000,15990,16000,15990,736
|
|
20240219,133300,5027299450,15990,16000,16000,15990,47
|
|
20240219,133200,5026547780,16000,16010,16010,16000,423
|
|
20240219,133100,5019777900,16010,16010,16010,16010,126
|
|
20240219,133000,5017760640,16010,16020,16020,16010,300
|
|
20240219,132900,5012957500,16010,16010,16030,16010,434
|
|
20240219,132800,5006007440,16010,16000,16010,16000,15
|
|
20240219,132700,5005767430,16000,16000,16000,15990,150
|
|
20240219,132600,5003367450,16000,15980,16000,15970,1598
|
|
20240219,132500,4977823500,15990,16010,16010,15990,481
|
|
20240219,132400,4970127850,16010,16010,16010,16010,183
|
|
20240219,132300,4967198020,16020,16020,16020,16020,180
|
|
20240219,132200,4964314420,16010,16010,16010,16010,284
|
|
20240219,132100,4959767580,16010,16020,16020,16010,87
|
|
20240219,132000,4958374670,16010,16030,16030,16010,720
|
|
20240219,131900,4946833130,16030,16040,16040,16030,130
|
|
20240219,131800,4944748430,16040,16030,16040,16030,17
|
|
20240219,131700,4944475870,16030,16000,16030,15980,1662
|
|
20240219,131600,4917867650,15980,15980,15980,15980,62
|
|
20240219,131500,4916876890,15980,15980,15980,15980,193
|
|
20240219,131400,4913792750,15980,15980,15990,15980,593
|
|
20240219,131300,4904314610,15980,15990,16000,15980,290
|
|
20240219,131200,4899678570,15990,16000,16010,15980,674
|
|
20240219,131100,4888904270,16010,16010,16010,16000,136
|
|
20240219,131000,4886727920,16010,16000,16010,16000,141
|
|
20240219,130900,4884470890,16000,16010,16010,16000,458
|
|
20240219,130800,4877142380,16020,16020,16020,16020,25
|
|
20240219,130700,4876741880,16020,16020,16020,16020,32
|
|
20240219,130600,4876229240,16030,16030,16030,16030,391
|
|
20240219,130500,4869961510,16030,16020,16030,16020,346
|
|
20240219,130400,4864416960,16010,16010,16010,16010,60
|
|
20240219,130300,4863456360,16020,16010,16020,16010,105
|
|
20240219,130200,4861775260,16010,16010,16010,16010,39
|
|
20240219,130100,4861150870,16010,16020,16020,16010,75
|
|
20240219,130000,4859950080,16020,16010,16020,16010,459
|
|
20240219,125900,4852601480,16010,15990,16010,15990,613
|
|
20240219,125800,4842797610,15990,16000,16010,15990,1276
|
|
20240219,125700,4822381720,16000,16010,16010,16000,419
|
|
20240219,125600,4815677360,16010,16000,16010,16000,1014
|
|
20240219,125500,4799453220,16010,16060,16060,16010,821
|
|
20240219,125400,4786302310,16010,16040,16060,16010,1107
|
|
20240219,125300,4768561910,16040,16010,16040,16010,347
|
|
20240219,125200,4763005390,16040,16020,16040,16010,271
|
|
20240219,125100,4758664430,16010,16010,16020,16010,185
|
|
20240219,125000,4755702270,16010,16020,16040,16010,235
|
|
20240219,124900,4751937530,16010,16010,16020,16010,367
|
|
20240219,124800,4746061850,16010,16000,16010,16000,498
|
|
20240219,124700,4738090970,16000,16010,16010,16000,940
|
|
20240219,124600,4723044480,16010,16040,16040,16010,1676
|
|
20240219,124500,4696185740,16040,16040,16060,16030,560
|
|
20240219,124400,4687203810,16060,16050,16060,16030,3861
|
|
20240219,124300,4625233770,16050,16070,16070,16050,1867
|
|
20240219,124200,4595240060,16080,16090,16090,16080,1019
|
|
20240219,124100,4578847710,16090,16100,16100,16080,2047
|
|
20240219,124000,4545926370,16090,16120,16120,16090,4017
|
|
20240219,123900,4481247430,16120,16120,16120,16120,185
|
|
20240219,123800,4478265230,16120,16130,16130,16120,457
|
|
20240219,123700,4470894710,16140,16130,16140,16130,445
|
|
20240219,123600,4463716330,16130,16130,16130,16130,89
|
|
20240219,123500,4462280760,16120,16110,16130,16110,641
|
|
20240219,123400,4451947870,16110,16110,16110,16110,0
|
|
20240219,123300,4451947870,16110,16120,16130,16110,58
|
|
20240219,123200,4451013150,16120,16130,16130,16120,36
|
|
20240219,123100,4450432510,16120,16120,16130,16120,1258
|
|
20240219,123000,4430153540,16120,16110,16120,16110,90
|
|
20240219,122900,4428702890,16130,16130,16130,16130,21
|
|
20240219,122800,4428364160,16130,16110,16130,16110,111
|
|
20240219,122700,4426575750,16110,16110,16110,16110,2
|
|
20240219,122600,4426543530,16140,16130,16140,16110,747
|
|
20240219,122500,4414500760,16130,16130,16130,16130,30
|
|
20240219,122400,4414016860,16120,16140,16140,16110,486
|
|
20240219,122300,4406181900,16140,16140,16140,16140,115
|
|
20240219,122200,4404325800,16150,16140,16150,16140,260
|
|
20240219,122100,4400128280,16150,16160,16160,16130,1480
|
|
20240219,122000,4376233580,16150,16150,16160,16150,1621
|
|
20240219,121900,4350047220,16150,16140,16150,16140,1625
|
|
20240219,121800,4323803590,16150,16140,16150,16140,1288
|
|
20240219,121700,4303005260,16140,16140,16140,16140,512
|
|
20240219,121600,4294741580,16140,16140,16140,16140,130
|
|
20240219,121500,4292643380,16140,16120,16140,16120,1676
|
|
20240219,121400,4265610540,16120,16100,16120,16100,713
|
|
20240219,121300,4254126220,16100,16110,16110,16100,706
|
|
20240219,121200,4242754510,16110,16120,16120,16110,159
|
|
20240219,121100,4240191930,16110,16100,16110,16100,537
|
|
20240219,121000,4231540970,16100,16110,16110,16100,14
|
|
20240219,120900,4231315490,16110,16110,16110,16110,312
|
|
20240219,120800,4226289170,16100,16100,16100,16100,345
|
|
20240219,120700,4220734670,16110,16100,16110,16100,126
|
|
20240219,120600,4218705520,16100,16100,16100,16100,120
|
|
20240219,120500,4216773520,16090,16090,16100,16090,143
|
|
20240219,120400,4214472640,16090,16090,16100,16090,51
|
|
20240219,120300,4213651690,16100,16090,16100,16090,100
|
|
20240219,120200,4212041710,16080,16080,16080,16080,40
|
|
20240219,120100,4211398510,16080,16070,16080,16070,1030
|
|
20240219,120000,4194836340,16070,16070,16070,16070,22
|
|
20240219,115900,4194482800,16080,16080,16080,16080,54
|
|
20240219,115800,4193614480,16080,16100,16100,16080,419
|
|
20240219,115700,4186872570,16090,16090,16090,16090,22
|
|
20240219,115600,4186518590,16090,16120,16120,16090,303
|
|
20240219,115500,4181639570,16120,16110,16120,16110,320
|
|
20240219,115400,4176482370,16120,16120,16120,16110,708
|
|
20240219,115300,4165070430,16120,16120,16120,16120,110
|
|
20240219,115200,4163297230,16130,16130,16130,16130,8
|
|
20240219,115100,4163168190,16110,16130,16130,16110,54
|
|
20240219,115000,4162298230,16130,16110,16130,16110,453
|
|
20240219,114900,4155000380,16110,16110,16110,16110,482
|
|
20240219,114800,4147235360,16130,16110,16130,16110,424
|
|
20240219,114700,4140400480,16120,16130,16130,16120,342
|
|
20240219,114600,4134887390,16140,16150,16150,16120,1849
|
|
20240219,114500,4105042270,16150,16140,16150,16130,1296
|
|
20240219,114400,4084123930,16140,16100,16140,16100,1157
|
|
20240219,114300,4065470890,16100,16080,16120,16080,1386
|
|
20240219,114200,4043155980,16080,16080,16080,16080,2
|
|
20240219,114100,4043123820,16080,16080,16080,16080,427
|
|
20240219,114000,4036257660,16080,16070,16080,16070,323
|
|
20240219,113900,4031066820,16070,16080,16080,16070,34
|
|
20240219,113800,4030520220,16080,16070,16080,16070,112
|
|
20240219,113700,4028720360,16070,16070,16070,16070,255
|
|
20240219,113600,4024622510,16070,16070,16070,16070,20
|
|
20240219,113500,4024301110,16060,16060,16070,16060,118
|
|
20240219,113400,4022405970,16060,16060,16060,16060,10
|
|
20240219,113300,4022245370,16060,16070,16070,16060,149
|
|
20240219,113200,4019852020,16060,16060,16060,16060,665
|
|
20240219,113100,4009172120,16050,16060,16060,16050,24
|
|
20240219,113000,4008786800,16060,16050,16060,16050,228
|
|
20240219,112900,4005126260,16060,16070,16070,16060,491
|
|
20240219,112800,3997240710,16070,16070,16070,16070,30
|
|
20240219,112700,3996758610,16060,16070,16070,16060,866
|
|
20240219,112600,3982846000,16070,16110,16110,16070,1433
|
|
20240219,112500,3959799990,16090,16110,16110,16090,700
|
|
20240219,112400,3948527830,16110,16090,16110,16090,328
|
|
20240219,112300,3943246210,16090,16090,16100,16080,722
|
|
20240219,112200,3931630780,16080,16070,16080,16070,413
|
|
20240219,112100,3924990650,16060,16060,16070,16060,197
|
|
20240219,112000,3921825010,16060,16060,16070,16060,169
|
|
20240219,111900,3919110060,16060,16070,16070,16060,59
|
|
20240219,111800,3918162360,16070,16080,16080,16070,215
|
|
20240219,111700,3914707220,16080,16090,16090,16070,296
|
|
20240219,111600,3909944690,16080,16060,16080,16060,811
|
|
20240219,111500,3896913390,16070,16040,16070,16040,225
|
|
20240219,111400,3893302950,16040,16050,16050,16040,89
|
|
20240219,111300,3891874630,16050,16070,16070,16050,406
|
|
20240219,111200,3885355350,16080,16070,16080,16070,583
|
|
20240219,111100,3875984990,16080,16080,16080,16080,23
|
|
20240219,111000,3875615150,16070,16090,16090,16070,773
|
|
20240219,110900,3863184130,16090,16100,16100,16070,1696
|
|
20240219,110800,3835919980,16100,16070,16100,16060,1275
|
|
20240219,110700,3815402540,16070,16050,16070,16050,1020
|
|
20240219,110600,3799018700,16030,16000,16030,16000,185
|
|
20240219,110500,3796055910,16000,16010,16010,15980,1182
|
|
20240219,110400,3777154650,16020,16020,16030,16010,849
|
|
20240219,110300,3763555670,16020,16000,16020,15990,189
|
|
20240219,110200,3760528620,15980,15980,15980,15980,200
|
|
20240219,110100,3757332620,15950,15950,15950,15950,0
|
|
20240219,110000,3757332620,15950,15950,16000,15950,1135
|
|
20240219,105900,3739177670,15950,15950,15950,15950,8
|
|
20240219,105800,3739050070,15940,16000,16000,15940,125
|
|
20240219,105700,3737051570,16020,15930,16020,15930,745
|
|
20240219,105600,3725136710,15930,15920,15980,15920,1342
|
|
20240219,105500,3703745560,15930,15930,15930,15920,489
|
|
20240219,105400,3695955990,15930,15940,15940,15930,1317
|
|
20240219,105300,3674964750,15950,15950,15960,15940,244
|
|
20240219,105200,3671072970,15940,15940,15970,15930,433
|
|
20240219,105100,3664172600,15940,15950,15950,15940,594
|
|
20240219,105000,3654701660,15970,15950,15970,15950,363
|
|
20240219,104900,3648904750,15950,15960,15960,15950,1925
|
|
20240219,104800,3618192070,15960,15960,15960,15960,246
|
|
20240219,104700,3614265910,15960,15970,16000,15960,1243
|
|
20240219,104600,3594394770,16000,16010,16010,16000,275
|
|
20240219,104500,3589994630,16000,15990,16000,15960,478
|
|
20240219,104400,3582352080,15990,15950,16000,15950,2051
|
|
20240219,104300,3549614200,15950,15960,15960,15950,595
|
|
20240219,104200,3540118860,15970,15960,15970,15960,454
|
|
20240219,104100,3532871490,15970,15970,15970,15960,675
|
|
20240219,104000,3522095360,15970,16000,16000,15970,593
|
|
20240219,103900,3512613630,16000,16040,16040,16000,2202
|
|
20240219,103800,3477328250,16040,16060,16060,16040,89
|
|
20240219,103700,3475900590,16060,16050,16060,16050,1106
|
|
20240219,103600,3458145290,16050,16060,16060,16050,234
|
|
20240219,103500,3454387520,16060,16030,16070,16030,342
|
|
20240219,103400,3448896480,16030,16040,16070,16030,1347
|
|
20240219,103300,3427297120,16050,16110,16110,16050,1711
|
|
20240219,103200,3399812340,16090,16100,16110,16080,733
|
|
20240219,103100,3388012750,16100,16090,16100,16080,417
|
|
20240219,103000,3381302840,16080,16060,16100,16060,344
|
|
20240219,102900,3375772500,16060,16080,16080,16060,218
|
|
20240219,102800,3372269270,16070,16070,16080,16060,346
|
|
20240219,102700,3366709170,16070,16090,16090,16070,680
|
|
20240219,102600,3355770950,16090,16130,16130,16090,1333
|
|
20240219,102500,3334288840,16130,16120,16130,16110,554
|
|
20240219,102400,3325355030,16120,16100,16120,16090,1427
|
|
20240219,102300,3302371620,16100,16100,16100,16080,266
|
|
20240219,102200,3298090220,16100,16110,16110,16070,988
|
|
20240219,102100,3282192590,16100,16120,16120,16090,575
|
|
20240219,102000,3272932960,16120,16100,16120,16100,632
|
|
20240219,101900,3262747890,16120,16070,16120,16070,1194
|
|
20240219,101800,3243543340,16070,16050,16070,16040,441
|
|
20240219,101700,3236457720,16050,16020,16050,16020,796
|
|
20240219,101600,3223686490,16020,16020,16050,16020,828
|
|
20240219,101500,3210402790,16020,16010,16020,15990,589
|
|
20240219,101400,3200969800,16000,16010,16010,15950,1191
|
|
20240219,101300,3181944880,16000,16000,16030,15950,169
|
|
20240219,101200,3179240880,15940,15950,15990,15910,317
|
|
20240219,101100,3174183490,15910,15990,15990,15910,992
|
|
20240219,101000,3158372460,15990,15960,15990,15900,3421
|
|
20240219,100900,3103887160,15960,15990,15990,15960,517
|
|
20240219,100800,3095631580,16010,16040,16040,15990,4262
|
|
20240219,100700,3027361300,16050,16040,16060,16040,1109
|
|
20240219,100600,3009560170,16040,16040,16050,16040,1051
|
|
20240219,100500,2992696380,16040,16040,16050,16040,152
|
|
20240219,100400,2990258250,16040,16030,16050,16030,1136
|
|
20240219,100300,2972040230,16040,16050,16050,16030,768
|
|
20240219,100200,2959724410,16040,16050,16050,16030,1343
|
|
20240219,100100,2938172470,16050,16080,16080,16050,3029
|
|
20240219,100000,2889504110,16080,16090,16090,16080,1125
|
|
20240219,095900,2871404850,16110,16100,16110,16100,835
|
|
20240219,095800,2857959660,16100,16090,16120,16080,774
|
|
20240219,095700,2845505330,16080,16120,16130,16080,1568
|
|
20240219,095600,2820262080,16120,16080,16120,16080,1301
|
|
20240219,095500,2799310070,16080,16120,16120,16080,1284
|
|
20240219,095400,2778639410,16120,16130,16150,16100,2552
|
|
20240219,095300,2737503710,16150,16110,16160,16110,3618
|
|
20240219,095200,2679140880,16110,16160,16170,16110,2463
|
|
20240219,095100,2639396060,16170,16150,16190,16100,8611
|
|
20240219,095000,2500352530,16100,16060,16140,16060,13988
|
|
20240219,094900,2275145000,16060,16060,16080,16030,1791
|
|
20240219,094800,2246373950,16050,16040,16060,16030,1000
|
|
20240219,094700,2230324330,16050,16020,16080,15990,2764
|
|
20240219,094600,2185959470,16020,15990,16020,15970,1383
|
|
20240219,094500,2163838380,16000,15980,16030,15940,1971
|
|
20240219,094400,2132328590,15980,15910,15980,15900,3816
|
|
20240219,094300,2071511460,15900,15890,15920,15870,3167
|
|
20240219,094200,2021178760,15900,15830,15900,15800,3366
|
|
20240219,094100,1967854670,15780,15840,15850,15700,10799
|
|
20240219,094000,1797403380,15850,15860,15860,15840,2826
|
|
20240219,093900,1752606520,15860,15870,15880,15850,2603
|
|
20240219,093800,1711316510,15870,15920,15920,15870,3953
|
|
20240219,093700,1648475340,15910,15930,15930,15910,697
|
|
20240219,093600,1637375470,15930,15940,15940,15910,735
|
|
20240219,093500,1625675050,15940,15930,15940,15910,2503
|
|
20240219,093400,1585816240,15940,15980,15990,15940,3197
|
|
20240219,093300,1534793030,15980,15980,15980,15980,800
|
|
20240219,093200,1522009030,15980,15950,15980,15950,357
|
|
20240219,093100,1516307060,15940,16000,16000,15940,4213
|
|
20240219,093000,1449011550,16040,16040,16050,16000,3016
|
|
20240219,092900,1400693890,16050,16060,16060,16040,872
|
|
20240219,092800,1386692780,16060,16070,16070,16060,339
|
|
20240219,092700,1381245250,16030,16060,16060,16030,31
|
|
20240219,092600,1380748030,16070,16060,16070,16040,1886
|
|
20240219,092500,1350473800,16070,16040,16090,16040,648
|
|
20240219,092400,1340065170,16050,16020,16050,16020,1173
|
|
20240219,092300,1321268230,16020,16020,16020,16010,560
|
|
20240219,092200,1312298910,16040,16060,16060,16040,527
|
|
20240219,092100,1303840520,16060,16090,16090,16020,6792
|
|
20240219,092000,1194721450,16080,16060,16100,16060,1043
|
|
20240219,091900,1177954630,16060,16060,16100,16060,3952
|
|
20240219,091800,1114415820,16060,16050,16060,16040,823
|
|
20240219,091700,1101207890,16060,16050,16060,16040,246
|
|
20240219,091600,1097259800,16040,16030,16040,16020,1244
|
|
20240219,091500,1077311050,16010,16030,16030,16000,3425
|
|
20240219,091400,1022478130,16020,16020,16030,16010,452
|
|
20240219,091300,1015237380,16020,16050,16050,16010,1430
|
|
20240219,091200,992321300,16060,16020,16060,16000,1746
|
|
20240219,091100,964322240,16020,16050,16050,16020,2545
|
|
20240219,091000,923530430,16030,16020,16060,16020,2350
|
|
20240219,090900,885868620,16020,16080,16080,16020,5294
|
|
20240219,090800,800897040,16080,16060,16120,16060,1176
|
|
20240219,090700,781965290,16110,16050,16130,16050,8106
|
|
20240219,090600,651493000,16050,15970,16050,15970,7295
|
|
20240219,090500,534747410,15960,15890,15980,15890,1348
|
|
20240219,090400,513227180,15870,15950,15980,15840,5504
|
|
20240219,090300,425595640,15970,15940,15990,15910,2836
|
|
20240219,090200,380390860,15990,16010,16010,15930,1947
|
|
20240219,090100,349288610,16000,15810,16040,15810,8808
|
|
20240219,090000,208699500,15880,15940,15940,15800,13014
|