574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183100,300007750,6530,6530,6530,6530,622
|
|
20240219,183000,300007750,6530,6530,6530,6530,0
|
|
20240219,182900,300007750,6530,6530,6530,6530,0
|
|
20240219,182800,300007750,6530,6530,6530,6530,0
|
|
20240219,182700,300007750,6530,6530,6530,6530,0
|
|
20240219,182600,300007750,6530,6530,6530,6530,0
|
|
20240219,182500,300007750,6530,6530,6530,6530,0
|
|
20240219,182400,300007750,6530,6530,6530,6530,0
|
|
20240219,182300,300007750,6530,6530,6530,6530,0
|
|
20240219,182200,300007750,6530,6530,6530,6530,0
|
|
20240219,182100,300007750,6530,6530,6530,6530,0
|
|
20240219,182000,300007750,6530,6530,6530,6530,0
|
|
20240219,181900,300007750,6530,6530,6530,6530,0
|
|
20240219,181800,300007750,6530,6530,6530,6530,0
|
|
20240219,181700,300007750,6530,6530,6530,6530,0
|
|
20240219,181600,300007750,6530,6530,6530,6530,0
|
|
20240219,181500,300007750,6530,6530,6530,6530,0
|
|
20240219,181400,300007750,6530,6530,6530,6530,0
|
|
20240219,181300,300007750,6530,6530,6530,6530,0
|
|
20240219,181200,300007750,6530,6530,6530,6530,0
|
|
20240219,181100,300007750,6530,6530,6530,6530,0
|
|
20240219,181000,300007750,6530,6530,6530,6530,0
|
|
20240219,180900,300007750,6530,6530,6530,6530,0
|
|
20240219,180800,300007750,6530,6530,6530,6530,0
|
|
20240219,180700,300007750,6530,6530,6530,6530,0
|
|
20240219,180600,300007750,6530,6530,6530,6530,0
|
|
20240219,180500,300007750,6530,6530,6530,6530,0
|
|
20240219,180400,300007750,6530,6530,6530,6530,0
|
|
20240219,180300,300007750,6530,6530,6530,6530,0
|
|
20240219,180200,300007750,6530,6530,6530,6530,0
|
|
20240219,180100,300007750,6530,6530,6530,6530,622
|
|
20240219,180000,300007750,6530,6530,6530,6530,0
|
|
20240219,175900,300007750,6530,6530,6530,6530,0
|
|
20240219,175800,300007750,6530,6530,6530,6530,0
|
|
20240219,175700,300007750,6530,6530,6530,6530,0
|
|
20240219,175600,300007750,6530,6530,6530,6530,0
|
|
20240219,175500,300007750,6530,6530,6530,6530,0
|
|
20240219,175400,300007750,6530,6530,6530,6530,0
|
|
20240219,175300,300007750,6530,6530,6530,6530,0
|
|
20240219,175200,300007750,6530,6530,6530,6530,0
|
|
20240219,175100,300007750,6530,6530,6530,6530,0
|
|
20240219,175000,300007750,6530,6530,6530,6530,0
|
|
20240219,174900,300007750,6530,6530,6530,6530,0
|
|
20240219,174800,300007750,6530,6530,6530,6530,0
|
|
20240219,174700,300007750,6530,6530,6530,6530,0
|
|
20240219,174600,300007750,6530,6530,6530,6530,0
|
|
20240219,174500,300007750,6530,6530,6530,6530,0
|
|
20240219,174400,300007750,6530,6530,6530,6530,0
|
|
20240219,174300,300007750,6530,6530,6530,6530,0
|
|
20240219,174200,300007750,6530,6530,6530,6530,0
|
|
20240219,174100,300007750,6530,6530,6530,6530,0
|
|
20240219,174000,300007750,6530,6530,6530,6530,0
|
|
20240219,173900,300007750,6530,6530,6530,6530,0
|
|
20240219,173800,300007750,6530,6530,6530,6530,0
|
|
20240219,173700,300007750,6530,6530,6530,6530,0
|
|
20240219,173600,300007750,6530,6530,6530,6530,0
|
|
20240219,173500,300007750,6530,6530,6530,6530,0
|
|
20240219,173400,300007750,6530,6530,6530,6530,0
|
|
20240219,173300,300007750,6530,6530,6530,6530,0
|
|
20240219,173200,300007750,6530,6530,6530,6530,0
|
|
20240219,173100,300007750,6530,6530,6530,6530,622
|
|
20240219,173000,300007750,6530,6530,6530,6530,0
|
|
20240219,172900,300007750,6530,6530,6530,6530,0
|
|
20240219,172800,300007750,6530,6530,6530,6530,0
|
|
20240219,172700,300007750,6530,6530,6530,6530,0
|
|
20240219,172600,300007750,6530,6530,6530,6530,0
|
|
20240219,172500,300007750,6530,6530,6530,6530,0
|
|
20240219,172400,300007750,6530,6530,6530,6530,0
|
|
20240219,172300,300007750,6530,6530,6530,6530,0
|
|
20240219,172200,300007750,6530,6530,6530,6530,0
|
|
20240219,172100,300007750,6530,6530,6530,6530,0
|
|
20240219,172000,300007750,6530,6530,6530,6530,0
|
|
20240219,171900,300007750,6530,6530,6530,6530,0
|
|
20240219,171800,300007750,6530,6530,6530,6530,0
|
|
20240219,171700,300007750,6530,6530,6530,6530,0
|
|
20240219,171600,300007750,6530,6530,6530,6530,0
|
|
20240219,171500,300007750,6530,6530,6530,6530,0
|
|
20240219,171400,300007750,6530,6530,6530,6530,0
|
|
20240219,171300,300007750,6530,6530,6530,6530,0
|
|
20240219,171200,300007750,6530,6530,6530,6530,0
|
|
20240219,171100,300007750,6530,6530,6530,6530,0
|
|
20240219,171000,300007750,6530,6530,6530,6530,0
|
|
20240219,170900,300007750,6530,6530,6530,6530,0
|
|
20240219,170800,300007750,6530,6530,6530,6530,0
|
|
20240219,170700,300007750,6530,6530,6530,6530,0
|
|
20240219,170600,300007750,6530,6530,6530,6530,0
|
|
20240219,170500,300007750,6530,6530,6530,6530,0
|
|
20240219,170400,300007750,6530,6530,6530,6530,0
|
|
20240219,170300,300007750,6530,6530,6530,6530,0
|
|
20240219,170200,300007750,6530,6530,6530,6530,0
|
|
20240219,170100,300007750,6530,6530,6530,6530,622
|
|
20240219,170000,300007750,6530,6530,6530,6530,0
|
|
20240219,165900,300007750,6530,6530,6530,6530,0
|
|
20240219,165800,300007750,6530,6530,6530,6530,0
|
|
20240219,165700,300007750,6530,6530,6530,6530,0
|
|
20240219,165600,300007750,6530,6530,6530,6530,0
|
|
20240219,165500,300007750,6530,6530,6530,6530,0
|
|
20240219,165400,300007750,6530,6530,6530,6530,0
|
|
20240219,165300,300007750,6530,6530,6530,6530,0
|
|
20240219,165200,300007750,6530,6530,6530,6530,0
|
|
20240219,165100,300007750,6530,6530,6530,6530,0
|
|
20240219,165000,300007750,6530,6530,6530,6530,0
|
|
20240219,164900,300007750,6530,6530,6530,6530,0
|
|
20240219,164800,300007750,6530,6530,6530,6530,0
|
|
20240219,164700,300007750,6530,6530,6530,6530,0
|
|
20240219,164600,300007750,6530,6530,6530,6530,0
|
|
20240219,164500,300007750,6530,6530,6530,6530,0
|
|
20240219,164400,300007750,6530,6530,6530,6530,0
|
|
20240219,164300,300007750,6530,6530,6530,6530,0
|
|
20240219,164200,300007750,6530,6530,6530,6530,0
|
|
20240219,164100,300007750,6530,6530,6530,6530,0
|
|
20240219,164000,300007750,6530,6530,6530,6530,0
|
|
20240219,163900,300007750,6530,6530,6530,6530,0
|
|
20240219,163800,300007750,6530,6530,6530,6530,0
|
|
20240219,163700,300007750,6530,6530,6530,6530,0
|
|
20240219,163600,300007750,6530,6530,6530,6530,0
|
|
20240219,163500,300007750,6530,6530,6530,6530,0
|
|
20240219,163400,300007750,6530,6530,6530,6530,0
|
|
20240219,163300,300007750,6530,6530,6530,6530,0
|
|
20240219,163200,300007750,6530,6530,6530,6530,0
|
|
20240219,163100,300007750,6530,6530,6530,6530,622
|
|
20240219,163000,300007750,6530,6530,6530,6530,0
|
|
20240219,162900,300007750,6530,6530,6530,6530,0
|
|
20240219,162800,300007750,6530,6530,6530,6530,0
|
|
20240219,162700,300007750,6530,6530,6530,6530,0
|
|
20240219,162600,300007750,6530,6530,6530,6530,0
|
|
20240219,162500,300007750,6530,6530,6530,6530,0
|
|
20240219,162400,300007750,6530,6530,6530,6530,0
|
|
20240219,162300,300007750,6530,6530,6530,6530,0
|
|
20240219,162200,300007750,6530,6530,6530,6530,0
|
|
20240219,162100,300007750,6530,6530,6530,6530,0
|
|
20240219,162000,300007750,6530,6530,6530,6530,0
|
|
20240219,161900,300007750,6530,6530,6530,6530,0
|
|
20240219,161800,300007750,6530,6530,6530,6530,0
|
|
20240219,161700,300007750,6530,6530,6530,6530,0
|
|
20240219,161600,300007750,6530,6530,6530,6530,0
|
|
20240219,161500,300007750,6530,6530,6530,6530,0
|
|
20240219,161400,300007750,6530,6530,6530,6530,0
|
|
20240219,161300,300007750,6530,6530,6530,6530,0
|
|
20240219,161200,300007750,6530,6530,6530,6530,0
|
|
20240219,161100,300007750,6530,6530,6530,6530,0
|
|
20240219,161000,300007750,6530,6530,6530,6530,0
|
|
20240219,160900,300007750,6530,6530,6530,6530,0
|
|
20240219,160800,300007750,6530,6530,6530,6530,0
|
|
20240219,160700,300007750,6530,6530,6530,6530,0
|
|
20240219,160600,300007750,6530,6530,6530,6530,0
|
|
20240219,160500,300007750,6530,6530,6530,6530,0
|
|
20240219,160400,300007750,6530,6530,6530,6530,0
|
|
20240219,160300,300007750,6530,6530,6530,6530,0
|
|
20240219,160200,300007750,6530,6530,6530,6530,0
|
|
20240219,160100,300007750,6530,6530,6530,6530,622
|
|
20240219,160000,300007750,6530,6530,6530,6530,0
|
|
20240219,155900,300007750,6530,6530,6530,6530,0
|
|
20240219,155800,300007750,6530,6530,6530,6530,0
|
|
20240219,155700,300007750,6530,6530,6530,6530,0
|
|
20240219,155600,300007750,6530,6530,6530,6530,0
|
|
20240219,155500,300007750,6530,6530,6530,6530,0
|
|
20240219,155400,300007750,6530,6530,6530,6530,0
|
|
20240219,155300,300007750,6530,6530,6530,6530,0
|
|
20240219,155200,300007750,6530,6530,6530,6530,0
|
|
20240219,155100,300007750,6530,6530,6530,6530,0
|
|
20240219,155000,300007750,6530,6530,6530,6530,0
|
|
20240219,154900,300007750,6530,6530,6530,6530,0
|
|
20240219,154800,300007750,6530,6530,6530,6530,0
|
|
20240219,154700,300007750,6530,6530,6530,6530,0
|
|
20240219,154600,300007750,6530,6530,6530,6530,0
|
|
20240219,154500,300007750,6530,6530,6530,6530,0
|
|
20240219,154400,300007750,6530,6530,6530,6530,0
|
|
20240219,154300,300007750,6530,6530,6530,6530,0
|
|
20240219,154200,300007750,6530,6530,6530,6530,0
|
|
20240219,154100,300007750,6530,6530,6530,6530,0
|
|
20240219,154000,300007750,6530,6530,6530,6530,0
|
|
20240219,153900,300007750,6530,6530,6530,6530,0
|
|
20240219,153800,300007750,6530,6530,6530,6530,0
|
|
20240219,153700,300007750,6530,6530,6530,6530,0
|
|
20240219,153600,300007750,6530,6530,6530,6530,0
|
|
20240219,153500,300007750,6530,6530,6530,6530,0
|
|
20240219,153400,300007750,6530,6530,6530,6530,0
|
|
20240219,153300,300007750,6530,6530,6530,6530,0
|
|
20240219,153200,300007750,6530,6530,6530,6530,0
|
|
20240219,153100,300007750,6530,6530,6530,6530,622
|
|
20240219,153000,300007750,6530,6530,6530,6530,622
|
|
20240219,152900,295946090,6530,6530,6530,6530,0
|
|
20240219,152800,295946090,6530,6530,6530,6530,0
|
|
20240219,152700,295946090,6530,6530,6530,6530,0
|
|
20240219,152600,295946090,6530,6530,6530,6530,0
|
|
20240219,152500,295946090,6530,6530,6530,6530,0
|
|
20240219,152400,295946090,6530,6530,6530,6530,0
|
|
20240219,152300,295946090,6530,6530,6530,6530,0
|
|
20240219,152200,295946090,6530,6530,6530,6530,0
|
|
20240219,152100,295946090,6530,6530,6530,6530,0
|
|
20240219,152000,295946090,6530,6530,6530,6530,0
|
|
20240219,151900,295946090,6530,6530,6530,6530,19
|
|
20240219,151800,295822020,6500,6500,6500,6500,51
|
|
20240219,151700,295490520,6530,6500,6530,6500,4
|
|
20240219,151600,295464430,6500,6520,6530,6500,46
|
|
20240219,151500,295164890,6500,6520,6520,6500,24
|
|
20240219,151400,295008830,6500,6510,6510,6500,20
|
|
20240219,151300,294878820,6500,6500,6500,6500,25
|
|
20240219,151200,294716320,6500,6500,6500,6500,16
|
|
20240219,151100,294612320,6500,6510,6510,6500,27
|
|
20240219,151000,294436810,6500,6500,6500,6500,39
|
|
20240219,150900,294183310,6500,6500,6500,6500,15
|
|
20240219,150800,294085810,6520,6490,6520,6490,34
|
|
20240219,150700,293864870,6490,6490,6490,6490,20
|
|
20240219,150600,293735070,6490,6490,6490,6490,21
|
|
20240219,150500,293598780,6490,6490,6490,6490,32
|
|
20240219,150400,293391100,6490,6500,6500,6490,32
|
|
20240219,150300,293183110,6490,6490,6490,6490,14
|
|
20240219,150200,293092250,6500,6500,6500,6500,26
|
|
20240219,150100,292923250,6490,6490,6490,6490,14
|
|
20240219,150000,292832390,6490,6490,6490,6490,24
|
|
20240219,145900,292676630,6490,6490,6490,6490,17
|
|
20240219,145800,292566300,6530,6490,6530,6490,34
|
|
20240219,145700,292345320,6490,6490,6490,6490,14
|
|
20240219,145600,292254460,6490,6490,6490,6490,22
|
|
20240219,145500,292111680,6490,6500,6500,6490,222
|
|
20240219,145400,290668720,6500,6500,6500,6500,25
|
|
20240219,145300,290506220,6500,6500,6500,6500,15
|
|
20240219,145200,290408720,6500,6500,6500,6500,23
|
|
20240219,145100,290259220,6540,6500,6540,6500,20
|
|
20240219,145000,290129140,6500,6500,6500,6500,20
|
|
20240219,144900,289999140,6550,6500,6550,6500,23
|
|
20240219,144800,289849490,6550,6500,6550,6500,44
|
|
20240219,144700,289562570,6510,6500,6520,6500,51
|
|
20240219,144600,289230700,6500,6500,6500,6500,226
|
|
20240219,144500,287761700,6500,6500,6500,6500,14
|
|
20240219,144400,287670700,6500,6500,6500,6500,26
|
|
20240219,144300,287501700,6500,6500,6500,6500,19
|
|
20240219,144200,287378200,6500,6500,6500,6500,21
|
|
20240219,144100,287241700,6500,6500,6500,6500,19
|
|
20240219,144000,287118200,6500,6500,6500,6500,21
|
|
20240219,143900,286981700,6510,6500,6520,6500,104
|
|
20240219,143800,286305290,6530,6500,6530,6500,28
|
|
20240219,143700,286123110,6500,6500,6500,6500,18
|
|
20240219,143600,286006110,6510,6500,6510,6500,45
|
|
20240219,143500,285713410,6550,6550,6550,6500,118
|
|
20240219,143400,284946310,6500,6500,6500,6500,25
|
|
20240219,143300,284783810,6550,6500,6550,6500,16
|
|
20240219,143200,284679760,6510,6510,6510,6510,603
|
|
20240219,143100,280754230,6510,6510,6510,6510,19
|
|
20240219,143000,280630540,6510,6510,6510,6510,21
|
|
20240219,142900,280493830,6510,6510,6510,6510,19
|
|
20240219,142800,280370140,6510,6510,6510,6510,23
|
|
20240219,142700,280220410,6510,6510,6510,6510,17
|
|
20240219,142600,280109740,6510,6510,6510,6510,24
|
|
20240219,142500,279953500,6510,6520,6520,6510,17
|
|
20240219,142400,279842670,6520,6520,6520,6520,24
|
|
20240219,142300,279686190,6510,6510,6510,6510,17
|
|
20240219,142200,279575520,6510,6510,6510,6510,26
|
|
20240219,142100,279406260,6550,6520,6550,6520,16
|
|
20240219,142000,279301890,6540,6510,6540,6510,21
|
|
20240219,141900,279165150,6540,6520,6540,6520,184
|
|
20240219,141800,277965430,6520,6520,6520,6520,26
|
|
20240219,141700,277795910,6520,6520,6520,6520,14
|
|
20240219,141600,277704630,6520,6520,6520,6520,28
|
|
20240219,141500,277522070,6520,6520,6520,6520,14
|
|
20240219,141400,277430790,6520,6520,6520,6520,24
|
|
20240219,141300,277274310,6520,6520,6520,6520,16
|
|
20240219,141200,277169990,6530,6510,6530,6510,28
|
|
20240219,141100,276987670,6550,6510,6550,6510,17
|
|
20240219,141000,276876880,6510,6510,6510,6510,34
|
|
20240219,140900,276655540,6550,6510,6550,6510,19
|
|
20240219,140800,276531730,6550,6510,6550,6510,53
|
|
20240219,140700,276185420,6550,6500,6550,6500,6019
|
|
20240219,140600,236764250,6500,6500,6500,6500,23
|
|
20240219,140500,236614750,6500,6500,6500,6500,84
|
|
20240219,140400,236068750,6500,6500,6500,6500,20
|
|
20240219,140300,235938750,6500,6500,6500,6500,71
|
|
20240219,140200,235477250,6500,6500,6500,6500,24
|
|
20240219,140100,235321250,6500,6500,6500,6500,16
|
|
20240219,140000,235217250,6500,6500,6500,6500,23
|
|
20240219,135900,235067750,6500,6500,6500,6500,17
|
|
20240219,135800,234957250,6520,6520,6520,6520,3
|
|
20240219,135700,234937690,6550,6550,6550,6550,0
|
|
20240219,135600,234937690,6550,6550,6550,6550,0
|
|
20240219,135500,234937690,6550,6540,6550,6540,13
|
|
20240219,135400,234852550,6550,6550,6550,6550,0
|
|
20240219,135300,234852550,6550,6530,6550,6530,5
|
|
20240219,135200,234819850,6520,6500,6520,6500,31
|
|
20240219,135100,234617750,6500,6510,6510,6500,400
|
|
20240219,135000,232015600,6510,6510,6510,6510,0
|
|
20240219,134900,232015600,6510,6520,6520,6510,150
|
|
20240219,134800,231038210,6520,6520,6520,6520,2
|
|
20240219,134700,231025170,6550,6550,6550,6550,0
|
|
20240219,134600,231025170,6550,6550,6550,6550,0
|
|
20240219,134500,231025170,6550,6550,6550,6550,1
|
|
20240219,134400,231018620,6550,6550,6550,6550,0
|
|
20240219,134300,231018620,6550,6550,6550,6550,0
|
|
20240219,134200,231018620,6550,6520,6550,6520,3
|
|
20240219,134100,230999000,6550,6550,6550,6550,2
|
|
20240219,134000,230985900,6520,6520,6520,6520,0
|
|
20240219,133900,230985900,6520,6520,6520,6520,0
|
|
20240219,133800,230985900,6520,6520,6520,6520,112
|
|
20240219,133700,230255660,6520,6520,6520,6520,0
|
|
20240219,133600,230255660,6520,6530,6530,6520,136
|
|
20240219,133500,229368640,6560,6560,6560,6560,0
|
|
20240219,133400,229368640,6560,6560,6560,6560,2
|
|
20240219,133300,229355520,6560,6560,6560,6560,0
|
|
20240219,133200,229355520,6560,6560,6560,6560,0
|
|
20240219,133100,229355520,6560,6560,6560,6560,0
|
|
20240219,133000,229355520,6560,6560,6560,6560,2
|
|
20240219,132900,229342400,6550,6550,6550,6550,3
|
|
20240219,132800,229322750,6550,6550,6550,6550,0
|
|
20240219,132700,229322750,6550,6560,6560,6550,22
|
|
20240219,132600,229178630,6550,6510,6550,6510,6184
|
|
20240219,132500,188678420,6510,6510,6510,6510,0
|
|
20240219,132400,188678420,6510,6510,6510,6510,20
|
|
20240219,132300,188548220,6480,6480,6480,6480,0
|
|
20240219,132200,188548220,6480,6480,6480,6480,0
|
|
20240219,132100,188548220,6480,6480,6480,6480,0
|
|
20240219,132000,188548220,6480,6500,6500,6480,102
|
|
20240219,131900,187886610,6500,6500,6510,6500,3
|
|
20240219,131800,187867100,6500,6520,6520,6500,51
|
|
20240219,131700,187534600,6520,6520,6520,6520,0
|
|
20240219,131600,187534600,6520,6520,6520,6520,0
|
|
20240219,131500,187534600,6520,6520,6520,6520,0
|
|
20240219,131400,187534600,6520,6520,6520,6520,0
|
|
20240219,131300,187534600,6520,6520,6520,6520,0
|
|
20240219,131200,187534600,6520,6500,6520,6500,27
|
|
20240219,131100,187359060,6500,6500,6500,6500,4
|
|
20240219,131000,187333060,6500,6500,6500,6500,0
|
|
20240219,130900,187333060,6500,6490,6500,6490,113
|
|
20240219,130800,186599070,6500,6500,6500,6500,0
|
|
20240219,130700,186599070,6500,6500,6500,6500,0
|
|
20240219,130600,186599070,6500,6500,6500,6500,23
|
|
20240219,130500,186449570,6500,6500,6500,6500,0
|
|
20240219,130400,186449570,6500,6500,6500,6500,0
|
|
20240219,130300,186449570,6500,6500,6500,6500,0
|
|
20240219,130200,186449570,6500,6500,6500,6500,30
|
|
20240219,130100,186254570,6530,6530,6530,6530,0
|
|
20240219,130000,186254570,6530,6530,6530,6530,0
|
|
20240219,125900,186254570,6530,6530,6530,6530,0
|
|
20240219,125800,186254570,6530,6530,6530,6530,0
|
|
20240219,125700,186254570,6530,6530,6530,6530,0
|
|
20240219,125600,186254570,6530,6530,6530,6530,0
|
|
20240219,125500,186254570,6530,6530,6530,6530,30
|
|
20240219,125400,186058670,6530,6530,6530,6530,0
|
|
20240219,125300,186058670,6530,6530,6530,6530,0
|
|
20240219,125200,186058670,6530,6530,6530,6530,0
|
|
20240219,125100,186058670,6530,6530,6530,6530,0
|
|
20240219,125000,186058670,6530,6530,6530,6530,1
|
|
20240219,124900,186052140,6550,6550,6550,6550,0
|
|
20240219,124800,186052140,6550,6550,6550,6550,0
|
|
20240219,124700,186052140,6550,6550,6550,6550,0
|
|
20240219,124600,186052140,6550,6550,6550,6550,0
|
|
20240219,124500,186052140,6550,6550,6550,6550,0
|
|
20240219,124400,186052140,6550,6550,6550,6550,0
|
|
20240219,124300,186052140,6550,6550,6550,6550,2
|
|
20240219,124200,186039040,6500,6520,6520,6500,709
|
|
20240219,124100,181421360,6540,6540,6540,6540,0
|
|
20240219,124000,181421360,6540,6540,6540,6540,0
|
|
20240219,123900,181421360,6540,6540,6540,6540,0
|
|
20240219,123800,181421360,6540,6540,6540,6540,0
|
|
20240219,123700,181421360,6540,6540,6540,6540,0
|
|
20240219,123600,181421360,6540,6540,6540,6540,0
|
|
20240219,123500,181421360,6540,6540,6540,6540,0
|
|
20240219,123400,181421360,6540,6540,6540,6540,0
|
|
20240219,123300,181421360,6540,6540,6540,6540,0
|
|
20240219,123200,181421360,6540,6520,6540,6520,3
|
|
20240219,123100,181401760,6530,6530,6530,6530,0
|
|
20240219,123000,181401760,6530,6530,6530,6530,0
|
|
20240219,122900,181401760,6530,6530,6530,6530,0
|
|
20240219,122800,181401760,6530,6530,6530,6530,0
|
|
20240219,122700,181401760,6530,6530,6530,6530,0
|
|
20240219,122600,181401760,6530,6530,6530,6530,28
|
|
20240219,122500,181218920,6530,6550,6550,6530,81
|
|
20240219,122400,180689810,6530,6530,6530,6530,1
|
|
20240219,122300,180683280,6560,6560,6560,6560,0
|
|
20240219,122200,180683280,6560,6560,6560,6560,0
|
|
20240219,122100,180683280,6560,6560,6560,6560,0
|
|
20240219,122000,180683280,6560,6550,6560,6550,3
|
|
20240219,121900,180663620,6530,6530,6570,6530,579
|
|
20240219,121800,176876630,6570,6570,6570,6570,5
|
|
20240219,121700,176843780,6570,6570,6570,6570,0
|
|
20240219,121600,176843780,6570,6570,6570,6570,0
|
|
20240219,121500,176843780,6570,6570,6570,6570,0
|
|
20240219,121400,176843780,6570,6570,6570,6570,1666
|
|
20240219,121300,165898160,6570,6570,6570,6570,174
|
|
20240219,121200,164754980,6570,6570,6570,6570,0
|
|
20240219,121100,164754980,6570,6570,6570,6570,5
|
|
20240219,121000,164722130,6570,6570,6570,6570,0
|
|
20240219,120900,164722130,6570,6560,6570,6560,3
|
|
20240219,120800,164702430,6570,6560,6570,6560,135
|
|
20240219,120700,163816310,6580,6560,6580,6560,1914
|
|
20240219,120600,151239300,6560,6530,6560,6520,2036
|
|
20240219,120500,137895010,6530,6510,6530,6510,366
|
|
20240219,120400,135505650,6530,6520,6530,6520,6
|
|
20240219,120300,135466480,6510,6510,6520,6510,22
|
|
20240219,120200,135323210,6520,6520,6520,6520,0
|
|
20240219,120100,135323210,6520,6520,6520,6520,59
|
|
20240219,120000,134938530,6520,6520,6520,6520,0
|
|
20240219,115900,134938530,6520,6520,6520,6520,0
|
|
20240219,115800,134938530,6520,6520,6520,6520,0
|
|
20240219,115700,134938530,6520,6520,6520,6520,0
|
|
20240219,115600,134938530,6520,6520,6520,6520,0
|
|
20240219,115500,134938530,6520,6520,6520,6520,0
|
|
20240219,115400,134938530,6520,6520,6520,6520,0
|
|
20240219,115300,134938530,6520,6520,6520,6520,0
|
|
20240219,115200,134938530,6520,6520,6520,6520,1
|
|
20240219,115100,134932010,6530,6530,6530,6530,0
|
|
20240219,115000,134932010,6530,6530,6530,6530,2
|
|
20240219,114900,134918950,6520,6520,6520,6520,21
|
|
20240219,114800,134782030,6530,6510,6530,6510,1502
|
|
20240219,114700,124992100,6510,6510,6510,6510,0
|
|
20240219,114600,124992100,6510,6510,6510,6510,24
|
|
20240219,114500,124835860,6510,6510,6510,6510,0
|
|
20240219,114400,124835860,6510,6480,6510,6480,26
|
|
20240219,114300,124667080,6510,6510,6510,6510,2
|
|
20240219,114200,124654060,6500,6500,6500,6500,0
|
|
20240219,114100,124654060,6500,6500,6500,6500,0
|
|
20240219,114000,124654060,6500,6500,6500,6500,109
|
|
20240219,113900,123945560,6500,6500,6500,6500,0
|
|
20240219,113800,123945560,6500,6490,6500,6490,2
|
|
20240219,113700,123932570,6500,6490,6500,6490,22
|
|
20240219,113600,123789780,6490,6490,6490,6490,21
|
|
20240219,113500,123653490,6500,6500,6500,6500,0
|
|
20240219,113400,123653490,6500,6500,6500,6500,1
|
|
20240219,113300,123646990,6490,6490,6490,6490,0
|
|
20240219,113200,123646990,6490,6490,6490,6490,8
|
|
20240219,113100,123595070,6510,6510,6510,6510,0
|
|
20240219,113000,123595070,6510,6510,6510,6510,0
|
|
20240219,112900,123595070,6510,6510,6510,6510,3
|
|
20240219,112800,123575540,6490,6490,6490,6490,1
|
|
20240219,112700,123569050,6500,6500,6500,6500,0
|
|
20240219,112600,123569050,6500,6500,6500,6500,0
|
|
20240219,112500,123569050,6500,6500,6500,6500,0
|
|
20240219,112400,123569050,6500,6500,6500,6500,3
|
|
20240219,112300,123549550,6490,6490,6490,6490,0
|
|
20240219,112200,123549550,6490,6490,6490,6490,1
|
|
20240219,112100,123543060,6500,6500,6500,6500,0
|
|
20240219,112000,123543060,6500,6500,6500,6500,0
|
|
20240219,111900,123543060,6500,6500,6500,6500,100
|
|
20240219,111800,122893060,6500,6500,6500,6500,0
|
|
20240219,111700,122893060,6500,6500,6500,6500,0
|
|
20240219,111600,122893060,6500,6500,6500,6500,0
|
|
20240219,111500,122893060,6500,6500,6500,6500,0
|
|
20240219,111400,122893060,6500,6500,6500,6500,0
|
|
20240219,111300,122893060,6500,6470,6500,6470,30
|
|
20240219,111200,122698900,6470,6470,6470,6470,1
|
|
20240219,111100,122692430,6510,6490,6510,6490,75
|
|
20240219,111000,122204200,6500,6490,6500,6480,128
|
|
20240219,110900,121372660,6490,6490,6490,6490,0
|
|
20240219,110800,121372660,6490,6490,6490,6490,0
|
|
20240219,110700,121372660,6490,6490,6490,6490,3
|
|
20240219,110600,121353190,6480,6480,6480,6480,0
|
|
20240219,110500,121353190,6480,6480,6480,6480,0
|
|
20240219,110400,121353190,6480,6470,6480,6470,6
|
|
20240219,110300,121314340,6480,6470,6480,6470,6
|
|
20240219,110200,121275490,6470,6470,6470,6470,95
|
|
20240219,110100,120660840,6460,6460,6460,6460,3
|
|
20240219,110000,120641460,6470,6480,6480,6470,109
|
|
20240219,105900,119935230,6490,6490,6490,6490,0
|
|
20240219,105800,119935230,6490,6490,6490,6490,0
|
|
20240219,105700,119935230,6490,6490,6490,6490,0
|
|
20240219,105600,119935230,6490,6490,6490,6490,0
|
|
20240219,105500,119935230,6490,6490,6490,6490,0
|
|
20240219,105400,119935230,6490,6490,6490,6490,0
|
|
20240219,105300,119935230,6490,6490,6490,6490,0
|
|
20240219,105200,119935230,6490,6490,6490,6490,0
|
|
20240219,105100,119935230,6490,6480,6490,6480,65
|
|
20240219,105000,119514010,6480,6480,6480,6480,0
|
|
20240219,104900,119514010,6480,6480,6480,6480,0
|
|
20240219,104800,119514010,6480,6480,6480,6480,0
|
|
20240219,104700,119514010,6480,6480,6480,6480,0
|
|
20240219,104600,119514010,6480,6480,6480,6480,0
|
|
20240219,104500,119514010,6480,6480,6480,6480,0
|
|
20240219,104400,119514010,6480,6480,6480,6480,0
|
|
20240219,104300,119514010,6480,6480,6480,6480,0
|
|
20240219,104200,119514010,6480,6480,6480,6480,0
|
|
20240219,104100,119514010,6480,6480,6480,6480,0
|
|
20240219,104000,119514010,6480,6480,6480,6480,0
|
|
20240219,103900,119514010,6480,6480,6480,6480,2
|
|
20240219,103800,119501050,6510,6510,6510,6510,0
|
|
20240219,103700,119501050,6510,6510,6510,6510,0
|
|
20240219,103600,119501050,6510,6510,6510,6510,0
|
|
20240219,103500,119501050,6510,6510,6510,6510,2
|
|
20240219,103400,119488030,6490,6490,6490,6490,0
|
|
20240219,103300,119488030,6490,6490,6490,6490,0
|
|
20240219,103200,119488030,6490,6490,6490,6490,0
|
|
20240219,103100,119488030,6490,6510,6510,6490,151
|
|
20240219,103000,118508020,6520,6520,6520,6520,0
|
|
20240219,102900,118508020,6520,6520,6520,6520,0
|
|
20240219,102800,118508020,6520,6520,6520,6520,0
|
|
20240219,102700,118508020,6520,6520,6520,6520,0
|
|
20240219,102600,118508020,6520,6520,6520,6520,0
|
|
20240219,102500,118508020,6520,6520,6520,6520,153
|
|
20240219,102400,117510460,6520,6520,6520,6520,0
|
|
20240219,102300,117510460,6520,6520,6520,6520,0
|
|
20240219,102200,117510460,6520,6510,6520,6510,10
|
|
20240219,102100,117445320,6520,6520,6520,6520,0
|
|
20240219,102000,117445320,6520,6520,6520,6520,0
|
|
20240219,101900,117445320,6520,6520,6520,6520,0
|
|
20240219,101800,117445320,6520,6490,6520,6490,154
|
|
20240219,101700,116443060,6490,6490,6490,6490,1
|
|
20240219,101600,116436570,6460,6460,6460,6460,0
|
|
20240219,101500,116436570,6460,6460,6460,6460,0
|
|
20240219,101400,116436570,6460,6460,6460,6460,460
|
|
20240219,101300,113464970,6490,6490,6490,6490,0
|
|
20240219,101200,113464970,6490,6450,6490,6450,802
|
|
20240219,101100,108292030,6470,6470,6470,6470,1
|
|
20240219,101000,108285560,6470,6470,6470,6470,1386
|
|
20240219,100900,99318140,6470,6470,6470,6470,0
|
|
20240219,100800,99318140,6470,6470,6470,6470,0
|
|
20240219,100700,99318140,6470,6470,6470,6470,234
|
|
20240219,100600,97804160,6470,6470,6470,6470,169
|
|
20240219,100500,96710730,6470,6450,6470,6450,296
|
|
20240219,100400,94795810,6450,6450,6450,6450,119
|
|
20240219,100300,94028260,6450,6440,6450,6440,213
|
|
20240219,100200,92654600,6440,6450,6450,6440,207
|
|
20240219,100100,91319650,6460,6480,6480,6460,2245
|
|
20240219,100000,76792600,6490,6490,6490,6490,7
|
|
20240219,095900,76747170,6490,6490,6490,6490,0
|
|
20240219,095800,76747170,6490,6490,6490,6490,141
|
|
20240219,095700,75832080,6500,6500,6500,6500,0
|
|
20240219,095600,75832080,6500,6500,6500,6500,0
|
|
20240219,095500,75832080,6500,6500,6500,6500,0
|
|
20240219,095400,75832080,6500,6500,6500,6500,0
|
|
20240219,095300,75832080,6500,6500,6500,6500,0
|
|
20240219,095200,75832080,6500,6500,6500,6500,5
|
|
20240219,095100,75799580,6500,6500,6500,6500,5
|
|
20240219,095000,75767080,6490,6490,6490,6490,150
|
|
20240219,094900,74793580,6500,6500,6500,6500,0
|
|
20240219,094800,74793580,6500,6500,6500,6500,18
|
|
20240219,094700,74676580,6520,6520,6520,6520,0
|
|
20240219,094600,74676580,6520,6490,6520,6490,517
|
|
20240219,094500,71321190,6490,6500,6500,6490,272
|
|
20240219,094400,69553290,6510,6500,6520,6490,540
|
|
20240219,094300,66048250,6490,6490,6490,6490,1000
|
|
20240219,094200,59558250,6490,6490,6490,6490,0
|
|
20240219,094100,59558250,6490,6490,6490,6490,0
|
|
20240219,094000,59558250,6490,6490,6490,6490,1
|
|
20240219,093900,59551760,6520,6520,6520,6520,0
|
|
20240219,093800,59551760,6520,6520,6520,6520,0
|
|
20240219,093700,59551760,6520,6520,6520,6520,153
|
|
20240219,093600,58554200,6520,6520,6520,6520,0
|
|
20240219,093500,58554200,6520,6520,6520,6520,1
|
|
20240219,093400,58547680,6520,6520,6520,6520,154
|
|
20240219,093300,57543600,6490,6490,6490,6490,1
|
|
20240219,093200,57537110,6520,6520,6520,6520,0
|
|
20240219,093100,57537110,6520,6520,6520,6520,153
|
|
20240219,093000,56539550,6520,6520,6520,6520,12
|
|
20240219,092900,56461310,6520,6520,6520,6520,5
|
|
20240219,092800,56428710,6520,6510,6520,6510,154
|
|
20240219,092700,55424650,6520,6520,6520,6520,0
|
|
20240219,092600,55424650,6520,6520,6520,6520,153
|
|
20240219,092500,54427090,6510,6510,6510,6510,1180
|
|
20240219,092400,46745290,6520,6520,6520,6520,0
|
|
20240219,092300,46745290,6520,6510,6520,6510,154
|
|
20240219,092200,45741760,6490,6490,6490,6490,0
|
|
20240219,092100,45741760,6490,6490,6490,6480,1001
|
|
20240219,092000,39254590,6510,6510,6510,6510,0
|
|
20240219,091900,39254590,6510,6510,6510,6510,156
|
|
20240219,091800,38239030,6520,6520,6520,6520,1
|
|
20240219,091700,38232510,6520,6520,6520,6520,0
|
|
20240219,091600,38232510,6520,6520,6520,6520,0
|
|
20240219,091500,38232510,6520,6520,6520,6510,142
|
|
20240219,091400,37308050,6510,6510,6510,6510,0
|
|
20240219,091300,37308050,6510,6520,6520,6510,50
|
|
20240219,091200,36982540,6500,6490,6520,6460,4786
|
|
20240219,091100,6014760,6490,6490,6490,6490,12
|
|
20240219,091000,5936880,6520,6520,6520,6520,0
|
|
20240219,090900,5936880,6520,6490,6520,6490,26
|
|
20240219,090800,5767690,6520,6520,6520,6520,0
|
|
20240219,090700,5767690,6520,6490,6520,6490,110
|
|
20240219,090600,5050660,6490,6490,6490,6490,10
|
|
20240219,090500,4985760,6520,6490,6520,6490,28
|
|
20240219,090400,4803800,6530,6530,6530,6530,0
|
|
20240219,090300,4803800,6530,6530,6530,6530,0
|
|
20240219,090200,4803800,6530,6530,6530,6510,16
|
|
20240219,090100,4699560,6490,6460,6490,6460,524
|
|
20240219,090000,1307740,6460,6480,6480,6460,202
|