604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,190000,2020038200,10060,10060,10060,10060,0
|
|
20240219,185900,2020038200,10060,10060,10060,10060,0
|
|
20240219,185800,2020038200,10060,10060,10060,10060,0
|
|
20240219,185700,2020038200,10060,10060,10060,10060,0
|
|
20240219,185600,2020038200,10060,10060,10060,10060,0
|
|
20240219,185500,2020038200,10060,10060,10060,10060,0
|
|
20240219,185400,2020038200,10060,10060,10060,10060,0
|
|
20240219,185300,2020038200,10060,10060,10060,10060,0
|
|
20240219,185200,2020038200,10060,10060,10060,10060,0
|
|
20240219,185100,2020038200,10060,10060,10060,10060,0
|
|
20240219,185000,2020038200,10060,10060,10060,10060,0
|
|
20240219,184900,2020038200,10060,10060,10060,10060,0
|
|
20240219,184800,2020038200,10060,10060,10060,10060,0
|
|
20240219,184700,2020038200,10060,10060,10060,10060,0
|
|
20240219,184600,2020038200,10060,10060,10060,10060,0
|
|
20240219,184500,2020038200,10060,10060,10060,10060,0
|
|
20240219,184400,2020038200,10060,10060,10060,10060,0
|
|
20240219,184300,2020038200,10060,10060,10060,10060,0
|
|
20240219,184200,2020038200,10060,10060,10060,10060,0
|
|
20240219,184100,2020038200,10060,10060,10060,10060,0
|
|
20240219,184000,2020038200,10060,10060,10060,10060,0
|
|
20240219,183900,2020038200,10060,10060,10060,10060,0
|
|
20240219,183800,2020038200,10060,10060,10060,10060,0
|
|
20240219,183700,2020038200,10060,10060,10060,10060,0
|
|
20240219,183600,2020038200,10060,10060,10060,10060,0
|
|
20240219,183500,2020038200,10060,10060,10060,10060,0
|
|
20240219,183400,2020038200,10060,10060,10060,10060,0
|
|
20240219,183300,2020038200,10060,10060,10060,10060,0
|
|
20240219,183200,2020038200,10060,10060,10060,10060,0
|
|
20240219,183100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,183000,2020038200,10060,10060,10060,10060,0
|
|
20240219,182900,2020038200,10060,10060,10060,10060,0
|
|
20240219,182800,2020038200,10060,10060,10060,10060,0
|
|
20240219,182700,2020038200,10060,10060,10060,10060,0
|
|
20240219,182600,2020038200,10060,10060,10060,10060,0
|
|
20240219,182500,2020038200,10060,10060,10060,10060,0
|
|
20240219,182400,2020038200,10060,10060,10060,10060,0
|
|
20240219,182300,2020038200,10060,10060,10060,10060,0
|
|
20240219,182200,2020038200,10060,10060,10060,10060,0
|
|
20240219,182100,2020038200,10060,10060,10060,10060,0
|
|
20240219,182000,2020038200,10060,10060,10060,10060,0
|
|
20240219,181900,2020038200,10060,10060,10060,10060,0
|
|
20240219,181800,2020038200,10060,10060,10060,10060,0
|
|
20240219,181700,2020038200,10060,10060,10060,10060,0
|
|
20240219,181600,2020038200,10060,10060,10060,10060,0
|
|
20240219,181500,2020038200,10060,10060,10060,10060,0
|
|
20240219,181400,2020038200,10060,10060,10060,10060,0
|
|
20240219,181300,2020038200,10060,10060,10060,10060,0
|
|
20240219,181200,2020038200,10060,10060,10060,10060,0
|
|
20240219,181100,2020038200,10060,10060,10060,10060,0
|
|
20240219,181000,2020038200,10060,10060,10060,10060,0
|
|
20240219,180900,2020038200,10060,10060,10060,10060,0
|
|
20240219,180800,2020038200,10060,10060,10060,10060,0
|
|
20240219,180700,2020038200,10060,10060,10060,10060,0
|
|
20240219,180600,2020038200,10060,10060,10060,10060,0
|
|
20240219,180500,2020038200,10060,10060,10060,10060,0
|
|
20240219,180400,2020038200,10060,10060,10060,10060,0
|
|
20240219,180300,2020038200,10060,10060,10060,10060,0
|
|
20240219,180200,2020038200,10060,10060,10060,10060,0
|
|
20240219,180100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,180000,2020038200,10060,10060,10060,10060,0
|
|
20240219,175900,2020038200,10060,10060,10060,10060,0
|
|
20240219,175800,2020038200,10060,10060,10060,10060,0
|
|
20240219,175700,2020038200,10060,10060,10060,10060,0
|
|
20240219,175600,2020038200,10060,10060,10060,10060,0
|
|
20240219,175500,2020038200,10060,10060,10060,10060,0
|
|
20240219,175400,2020038200,10060,10060,10060,10060,0
|
|
20240219,175300,2020038200,10060,10060,10060,10060,0
|
|
20240219,175200,2020038200,10060,10060,10060,10060,0
|
|
20240219,175100,2020038200,10060,10060,10060,10060,0
|
|
20240219,175000,2020038200,10060,10060,10060,10060,0
|
|
20240219,174900,2020038200,10060,10060,10060,10060,0
|
|
20240219,174800,2020038200,10060,10060,10060,10060,0
|
|
20240219,174700,2020038200,10060,10060,10060,10060,0
|
|
20240219,174600,2020038200,10060,10060,10060,10060,0
|
|
20240219,174500,2020038200,10060,10060,10060,10060,0
|
|
20240219,174400,2020038200,10060,10060,10060,10060,0
|
|
20240219,174300,2020038200,10060,10060,10060,10060,0
|
|
20240219,174200,2020038200,10060,10060,10060,10060,0
|
|
20240219,174100,2020038200,10060,10060,10060,10060,0
|
|
20240219,174000,2020038200,10060,10060,10060,10060,0
|
|
20240219,173900,2020038200,10060,10060,10060,10060,0
|
|
20240219,173800,2020038200,10060,10060,10060,10060,0
|
|
20240219,173700,2020038200,10060,10060,10060,10060,0
|
|
20240219,173600,2020038200,10060,10060,10060,10060,0
|
|
20240219,173500,2020038200,10060,10060,10060,10060,0
|
|
20240219,173400,2020038200,10060,10060,10060,10060,0
|
|
20240219,173300,2020038200,10060,10060,10060,10060,0
|
|
20240219,173200,2020038200,10060,10060,10060,10060,0
|
|
20240219,173100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,173000,2020038200,10060,10060,10060,10060,0
|
|
20240219,172900,2020038200,10060,10060,10060,10060,0
|
|
20240219,172800,2020038200,10060,10060,10060,10060,0
|
|
20240219,172700,2020038200,10060,10060,10060,10060,0
|
|
20240219,172600,2020038200,10060,10060,10060,10060,0
|
|
20240219,172500,2020038200,10060,10060,10060,10060,0
|
|
20240219,172400,2020038200,10060,10060,10060,10060,0
|
|
20240219,172300,2020038200,10060,10060,10060,10060,0
|
|
20240219,172200,2020038200,10060,10060,10060,10060,0
|
|
20240219,172100,2020038200,10060,10060,10060,10060,0
|
|
20240219,172000,2020038200,10060,10060,10060,10060,0
|
|
20240219,171900,2020038200,10060,10060,10060,10060,0
|
|
20240219,171800,2020038200,10060,10060,10060,10060,0
|
|
20240219,171700,2020038200,10060,10060,10060,10060,0
|
|
20240219,171600,2020038200,10060,10060,10060,10060,0
|
|
20240219,171500,2020038200,10060,10060,10060,10060,0
|
|
20240219,171400,2020038200,10060,10060,10060,10060,0
|
|
20240219,171300,2020038200,10060,10060,10060,10060,0
|
|
20240219,171200,2020038200,10060,10060,10060,10060,0
|
|
20240219,171100,2020038200,10060,10060,10060,10060,0
|
|
20240219,171000,2020038200,10060,10060,10060,10060,0
|
|
20240219,170900,2020038200,10060,10060,10060,10060,0
|
|
20240219,170800,2020038200,10060,10060,10060,10060,0
|
|
20240219,170700,2020038200,10060,10060,10060,10060,0
|
|
20240219,170600,2020038200,10060,10060,10060,10060,0
|
|
20240219,170500,2020038200,10060,10060,10060,10060,0
|
|
20240219,170400,2020038200,10060,10060,10060,10060,0
|
|
20240219,170300,2020038200,10060,10060,10060,10060,0
|
|
20240219,170200,2020038200,10060,10060,10060,10060,0
|
|
20240219,170100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,170000,2020038200,10060,10060,10060,10060,0
|
|
20240219,165900,2020038200,10060,10060,10060,10060,0
|
|
20240219,165800,2020038200,10060,10060,10060,10060,0
|
|
20240219,165700,2020038200,10060,10060,10060,10060,0
|
|
20240219,165600,2020038200,10060,10060,10060,10060,0
|
|
20240219,165500,2020038200,10060,10060,10060,10060,0
|
|
20240219,165400,2020038200,10060,10060,10060,10060,0
|
|
20240219,165300,2020038200,10060,10060,10060,10060,0
|
|
20240219,165200,2020038200,10060,10060,10060,10060,0
|
|
20240219,165100,2020038200,10060,10060,10060,10060,0
|
|
20240219,165000,2020038200,10060,10060,10060,10060,0
|
|
20240219,164900,2020038200,10060,10060,10060,10060,0
|
|
20240219,164800,2020038200,10060,10060,10060,10060,0
|
|
20240219,164700,2020038200,10060,10060,10060,10060,0
|
|
20240219,164600,2020038200,10060,10060,10060,10060,0
|
|
20240219,164500,2020038200,10060,10060,10060,10060,0
|
|
20240219,164400,2020038200,10060,10060,10060,10060,0
|
|
20240219,164300,2020038200,10060,10060,10060,10060,0
|
|
20240219,164200,2020038200,10060,10060,10060,10060,0
|
|
20240219,164100,2020038200,10060,10060,10060,10060,0
|
|
20240219,164000,2020038200,10060,10060,10060,10060,0
|
|
20240219,163900,2020038200,10060,10060,10060,10060,0
|
|
20240219,163800,2020038200,10060,10060,10060,10060,0
|
|
20240219,163700,2020038200,10060,10060,10060,10060,0
|
|
20240219,163600,2020038200,10060,10060,10060,10060,0
|
|
20240219,163500,2020038200,10060,10060,10060,10060,0
|
|
20240219,163400,2020038200,10060,10060,10060,10060,0
|
|
20240219,163300,2020038200,10060,10060,10060,10060,0
|
|
20240219,163200,2020038200,10060,10060,10060,10060,0
|
|
20240219,163100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,163000,2020038200,10060,10060,10060,10060,0
|
|
20240219,162900,2020038200,10060,10060,10060,10060,0
|
|
20240219,162800,2020038200,10060,10060,10060,10060,0
|
|
20240219,162700,2020038200,10060,10060,10060,10060,0
|
|
20240219,162600,2020038200,10060,10060,10060,10060,0
|
|
20240219,162500,2020038200,10060,10060,10060,10060,0
|
|
20240219,162400,2020038200,10060,10060,10060,10060,0
|
|
20240219,162300,2020038200,10060,10060,10060,10060,0
|
|
20240219,162200,2020038200,10060,10060,10060,10060,0
|
|
20240219,162100,2020038200,10060,10060,10060,10060,0
|
|
20240219,162000,2020038200,10060,10060,10060,10060,0
|
|
20240219,161900,2020038200,10060,10060,10060,10060,0
|
|
20240219,161800,2020038200,10060,10060,10060,10060,0
|
|
20240219,161700,2020038200,10060,10060,10060,10060,0
|
|
20240219,161600,2020038200,10060,10060,10060,10060,0
|
|
20240219,161500,2020038200,10060,10060,10060,10060,0
|
|
20240219,161400,2020038200,10060,10060,10060,10060,0
|
|
20240219,161300,2020038200,10060,10060,10060,10060,0
|
|
20240219,161200,2020038200,10060,10060,10060,10060,0
|
|
20240219,161100,2020038200,10060,10060,10060,10060,0
|
|
20240219,161000,2020038200,10060,10060,10060,10060,0
|
|
20240219,160900,2020038200,10060,10060,10060,10060,0
|
|
20240219,160800,2020038200,10060,10060,10060,10060,0
|
|
20240219,160700,2020038200,10060,10060,10060,10060,0
|
|
20240219,160600,2020038200,10060,10060,10060,10060,0
|
|
20240219,160500,2020038200,10060,10060,10060,10060,0
|
|
20240219,160400,2020038200,10060,10060,10060,10060,0
|
|
20240219,160300,2020038200,10060,10060,10060,10060,0
|
|
20240219,160200,2020038200,10060,10060,10060,10060,0
|
|
20240219,160100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,160000,2020038200,10060,10060,10060,10060,0
|
|
20240219,155900,2020038200,10060,10060,10060,10060,0
|
|
20240219,155800,2020038200,10060,10060,10060,10060,0
|
|
20240219,155700,2020038200,10060,10060,10060,10060,0
|
|
20240219,155600,2020038200,10060,10060,10060,10060,0
|
|
20240219,155500,2020038200,10060,10060,10060,10060,0
|
|
20240219,155400,2020038200,10060,10060,10060,10060,0
|
|
20240219,155300,2020038200,10060,10060,10060,10060,0
|
|
20240219,155200,2020038200,10060,10060,10060,10060,0
|
|
20240219,155100,2020038200,10060,10060,10060,10060,0
|
|
20240219,155000,2020038200,10060,10060,10060,10060,0
|
|
20240219,154900,2020038200,10060,10060,10060,10060,0
|
|
20240219,154800,2020038200,10060,10060,10060,10060,0
|
|
20240219,154700,2020038200,10060,10060,10060,10060,0
|
|
20240219,154600,2020038200,10060,10060,10060,10060,0
|
|
20240219,154500,2020038200,10060,10060,10060,10060,0
|
|
20240219,154400,2020038200,10060,10060,10060,10060,0
|
|
20240219,154300,2020038200,10060,10060,10060,10060,0
|
|
20240219,154200,2020038200,10060,10060,10060,10060,0
|
|
20240219,154100,2020038200,10060,10060,10060,10060,0
|
|
20240219,154000,2020038200,10060,10060,10060,10060,0
|
|
20240219,153900,2020038200,10060,10060,10060,10060,0
|
|
20240219,153800,2020038200,10060,10060,10060,10060,0
|
|
20240219,153700,2020038200,10060,10060,10060,10060,0
|
|
20240219,153600,2020038200,10060,10060,10060,10060,0
|
|
20240219,153500,2020038200,10060,10060,10060,10060,0
|
|
20240219,153400,2020038200,10060,10060,10060,10060,0
|
|
20240219,153300,2020038200,10060,10060,10060,10060,0
|
|
20240219,153200,2020038200,10060,10060,10060,10060,0
|
|
20240219,153100,2020038200,10060,10060,10060,10060,3394
|
|
20240219,153000,2020038200,10060,10060,10060,10060,3394
|
|
20240219,152900,1985894560,10060,10060,10060,10060,0
|
|
20240219,152800,1985894560,10060,10060,10060,10060,0
|
|
20240219,152700,1985894560,10060,10060,10060,10060,0
|
|
20240219,152600,1985894560,10060,10060,10060,10060,0
|
|
20240219,152500,1985894560,10060,10060,10060,10060,0
|
|
20240219,152400,1985894560,10060,10060,10060,10060,0
|
|
20240219,152300,1985894560,10060,10060,10060,10060,0
|
|
20240219,152200,1985894560,10060,10060,10060,10060,0
|
|
20240219,152100,1985894560,10060,10060,10060,10060,0
|
|
20240219,152000,1985894560,10060,10060,10060,10060,0
|
|
20240219,151900,1985894560,10060,10070,10070,10060,249
|
|
20240219,151800,1983387140,10070,10060,10070,10060,293
|
|
20240219,151700,1980437730,10050,10050,10050,10050,8
|
|
20240219,151600,1980357330,10050,10050,10050,10050,0
|
|
20240219,151500,1980357330,10050,10030,10050,10030,131
|
|
20240219,151400,1979041180,10050,10050,10050,10050,10
|
|
20240219,151300,1978940680,10050,10050,10050,10050,0
|
|
20240219,151200,1978940680,10050,10050,10050,10050,20
|
|
20240219,151100,1978739680,10030,10030,10030,10030,1
|
|
20240219,151000,1978729650,10030,10010,10050,10010,364
|
|
20240219,150900,1975080390,10060,10060,10060,10060,1
|
|
20240219,150800,1975070330,10010,10010,10010,10010,417
|
|
20240219,150700,1970896160,10010,10020,10070,10010,599
|
|
20240219,150600,1964898330,10020,10050,10050,10020,725
|
|
20240219,150500,1957614940,10060,10060,10060,10050,397
|
|
20240219,150400,1953623350,10070,10070,10070,10070,0
|
|
20240219,150300,1953623350,10070,10070,10070,10070,1122
|
|
20240219,150200,1942324810,10060,10060,10060,10060,442
|
|
20240219,150100,1937878290,10060,10060,10060,10060,13
|
|
20240219,150000,1937747510,10060,10060,10060,10060,1
|
|
20240219,145900,1937737450,10060,10060,10060,10060,0
|
|
20240219,145800,1937737450,10060,10060,10060,10060,818
|
|
20240219,145700,1929508370,10060,10060,10060,10060,115
|
|
20240219,145600,1928351470,10060,10060,10060,10050,162
|
|
20240219,145500,1926721780,10060,10060,10060,10060,0
|
|
20240219,145400,1926721780,10060,10060,10060,10050,250
|
|
20240219,145300,1924206920,10060,10060,10060,10060,153
|
|
20240219,145200,1922667740,10060,10060,10060,10060,80
|
|
20240219,145100,1921862940,10060,10060,10060,10060,199
|
|
20240219,145000,1919861000,10070,10060,10070,10060,50
|
|
20240219,144900,1919357990,10060,10070,10070,10060,64
|
|
20240219,144800,1918714060,10070,10070,10070,10070,140
|
|
20240219,144700,1917304260,10070,10050,10070,10050,205
|
|
20240219,144600,1915241830,10060,10060,10060,10060,89
|
|
20240219,144500,1914346490,10050,10050,10050,10050,96
|
|
20240219,144400,1913381690,10050,10050,10050,10050,61
|
|
20240219,144300,1912768640,10050,10050,10050,10050,53
|
|
20240219,144200,1912235990,10060,10050,10060,10050,8
|
|
20240219,144100,1912155560,10050,10050,10060,10050,33
|
|
20240219,144000,1911823860,10050,10050,10050,10050,103
|
|
20240219,143900,1910788710,10060,10060,10060,10060,21
|
|
20240219,143800,1910577450,10060,10050,10060,10050,18
|
|
20240219,143700,1910396470,10060,10060,10060,10060,0
|
|
20240219,143600,1910396470,10060,10050,10060,10050,235
|
|
20240219,143500,1908034510,10050,10050,10050,10050,0
|
|
20240219,143400,1908034510,10050,10050,10050,10050,144
|
|
20240219,143300,1906587310,10050,10060,10060,10050,130
|
|
20240219,143200,1905279900,10060,10050,10060,10050,196
|
|
20240219,143100,1903309970,10050,10050,10050,10050,9
|
|
20240219,143000,1903219520,10050,10050,10050,10050,180
|
|
20240219,142900,1901410520,10050,10020,10050,10020,57
|
|
20240219,142800,1900839170,10020,10020,10020,10020,0
|
|
20240219,142700,1900839170,10020,10050,10050,10020,76
|
|
20240219,142600,1900077320,10050,10020,10050,10020,3
|
|
20240219,142500,1900047230,10020,10040,10040,10020,514
|
|
20240219,142400,1894896470,10030,10060,10060,10030,2083
|
|
20240219,142300,1873975520,10060,10060,10060,10060,54
|
|
20240219,142200,1873432280,10060,10060,10060,10060,73
|
|
20240219,142100,1872697900,10060,10060,10060,10060,0
|
|
20240219,142000,1872697900,10060,10060,10060,10060,3
|
|
20240219,141900,1872667720,10060,10060,10060,10060,10
|
|
20240219,141800,1872567120,10060,10070,10070,10050,73
|
|
20240219,141700,1871832930,10070,10070,10070,10070,10
|
|
20240219,141600,1871732230,10070,10070,10070,10070,13
|
|
20240219,141500,1871601320,10070,10080,10080,10070,15
|
|
20240219,141400,1871450220,10080,10080,10080,10080,46
|
|
20240219,141300,1870986540,10050,10070,10070,10050,285
|
|
20240219,141200,1868120030,10070,10080,10080,10070,125
|
|
20240219,141100,1866861230,10080,10070,10080,10070,331
|
|
20240219,141000,1863525910,10070,10080,10080,10070,147
|
|
20240219,140900,1862045570,10080,10080,10080,10080,118
|
|
20240219,140800,1860856130,10080,10070,10080,10070,283
|
|
20240219,140700,1858003690,10070,10080,10080,10070,21
|
|
20240219,140600,1857792160,10070,10070,10070,10070,81
|
|
20240219,140500,1856976490,10070,10070,10070,10070,421
|
|
20240219,140400,1852737020,10070,10060,10070,10060,323
|
|
20240219,140300,1849487580,10060,10060,10060,10050,212
|
|
20240219,140200,1847354870,10060,10070,10070,10060,17
|
|
20240219,140100,1847183800,10070,10070,10070,10060,77
|
|
20240219,140000,1846408420,10070,10080,10080,10070,67
|
|
20240219,135900,1845733720,10070,10070,10070,10070,10
|
|
20240219,135800,1845633020,10070,10050,10070,10050,1086
|
|
20240219,135700,1834701590,10050,10050,10060,10050,265
|
|
20240219,135600,1832035980,10060,10060,10060,10060,1
|
|
20240219,135500,1832025920,10060,10060,10060,10060,5
|
|
20240219,135400,1831975620,10060,10060,10060,10060,1
|
|
20240219,135300,1831965560,10050,10050,10050,10050,0
|
|
20240219,135200,1831965560,10050,10050,10050,10050,505
|
|
20240219,135100,1826890310,10060,10050,10060,10050,58
|
|
20240219,135000,1826307400,10050,10050,10050,10050,395
|
|
20240219,134900,1822337650,10050,10050,10060,10050,174
|
|
20240219,134800,1820588940,10050,10060,10060,10050,75
|
|
20240219,134700,1819834640,10060,10050,10060,10050,101
|
|
20240219,134600,1818819570,10060,10050,10060,10050,9
|
|
20240219,134500,1818729040,10050,10050,10050,10050,6
|
|
20240219,134400,1818668740,10060,10060,10060,10060,196
|
|
20240219,134300,1816696980,10070,10070,10070,10070,2
|
|
20240219,134200,1816676840,10060,10070,10070,10060,205
|
|
20240219,134100,1814612540,10060,10060,10060,10060,252
|
|
20240219,134000,1812077420,10060,10060,10060,10060,200
|
|
20240219,133900,1810065420,10060,10070,10070,10060,421
|
|
20240219,133800,1805826950,10070,10080,10080,10070,184
|
|
20240219,133700,1803972240,10080,10070,10080,10070,930
|
|
20240219,133600,1794597850,10070,10070,10070,10070,720
|
|
20240219,133500,1787347450,10070,10060,10070,10060,98
|
|
20240219,133400,1786361260,10050,10050,10050,10050,100
|
|
20240219,133300,1785356260,10060,10060,10060,10060,81
|
|
20240219,133200,1784541400,10060,10060,10060,10060,180
|
|
20240219,133100,1782730600,10060,10060,10060,10060,10
|
|
20240219,133000,1782630000,10060,10060,10060,10060,27
|
|
20240219,132900,1782358380,10060,10060,10060,10060,24
|
|
20240219,132800,1782116940,10060,10050,10060,10050,638
|
|
20240219,132700,1775699170,10050,10050,10050,10050,1
|
|
20240219,132600,1775689120,10040,10050,10050,10040,333
|
|
20240219,132500,1772343470,10050,10040,10050,10040,7
|
|
20240219,132400,1772273180,10040,10040,10040,10040,11
|
|
20240219,132300,1772162740,10040,10030,10040,10030,8
|
|
20240219,132200,1772082490,10020,10030,10030,10020,45
|
|
20240219,132100,1771631560,10040,10040,10040,10040,29
|
|
20240219,132000,1771340400,10040,10040,10040,10040,10
|
|
20240219,131900,1771240000,10050,10050,10050,10050,527
|
|
20240219,131800,1765943650,10050,10050,10050,10050,225
|
|
20240219,131700,1763682400,10050,10050,10050,10050,804
|
|
20240219,131600,1755602200,10050,10050,10050,10050,14
|
|
20240219,131500,1755461500,10050,10050,10050,10050,20
|
|
20240219,131400,1755260500,10050,10050,10050,10050,100
|
|
20240219,131300,1754255500,10050,10050,10050,10050,144
|
|
20240219,131200,1752808300,10050,10050,10050,10050,0
|
|
20240219,131100,1752808300,10050,10050,10050,10050,30
|
|
20240219,131000,1752506800,10050,10060,10060,10050,62
|
|
20240219,130900,1751883590,10060,10060,10060,10060,702
|
|
20240219,130800,1744821470,10070,10070,10070,10070,44
|
|
20240219,130700,1744378390,10070,10070,10070,10070,16
|
|
20240219,130600,1744217270,10070,10070,10070,10070,196
|
|
20240219,130500,1742243550,10070,10070,10080,10070,215
|
|
20240219,130400,1740077580,10080,10060,10080,10060,806
|
|
20240219,130300,1731965430,10060,10060,10060,10060,26
|
|
20240219,130200,1731703870,10060,10060,10060,10060,55
|
|
20240219,130100,1731150570,10070,10070,10070,10070,133
|
|
20240219,130000,1729811260,10070,10050,10070,10050,10
|
|
20240219,125900,1729710590,10070,10050,10070,10050,55
|
|
20240219,125800,1729156760,10060,10060,10060,10060,1
|
|
20240219,125700,1729146700,10060,10060,10060,10060,937
|
|
20240219,125600,1719720480,10050,10050,10050,10050,112
|
|
20240219,125500,1718594880,10050,10060,10060,10050,276
|
|
20240219,125400,1715818420,10050,10060,10060,10050,626
|
|
20240219,125300,1709525770,10050,10040,10050,10040,5
|
|
20240219,125200,1709475530,10050,10040,10050,10040,284
|
|
20240219,125100,1706622590,10040,10050,10050,10040,83
|
|
20240219,125000,1705789230,10050,10040,10050,10040,60
|
|
20240219,124900,1705186330,10030,10030,10030,10030,65
|
|
20240219,124800,1704534380,10030,10030,10030,10030,159
|
|
20240219,124700,1702939610,10040,10040,10040,10040,298
|
|
20240219,124600,1699947690,10040,10060,10060,10040,3443
|
|
20240219,124500,1665368670,10050,10050,10060,10050,96
|
|
20240219,124400,1664403370,10060,10050,10060,10050,59
|
|
20240219,124300,1663810330,10060,10050,10060,10050,153
|
|
20240219,124200,1662271350,10050,10050,10050,10050,80
|
|
20240219,124100,1661467350,10050,10050,10050,10050,2
|
|
20240219,124000,1661447250,10050,10060,10060,10050,521
|
|
20240219,123900,1656211130,10060,10060,10060,10060,308
|
|
20240219,123800,1653112650,10060,10050,10060,10050,140
|
|
20240219,123700,1651704310,10050,10050,10050,10050,50
|
|
20240219,123600,1651201810,10040,10040,10040,10040,1
|
|
20240219,123500,1651191770,10040,10050,10050,10040,215
|
|
20240219,123400,1649033020,10050,10050,10050,10050,241
|
|
20240219,123300,1646610970,10040,10040,10040,10040,360
|
|
20240219,123200,1642996570,10040,10040,10040,10040,62
|
|
20240219,123100,1642374090,10040,10050,10050,10040,151
|
|
20240219,123000,1640856950,10060,10060,10060,10060,31
|
|
20240219,122900,1640545090,10040,10050,10050,10040,1810
|
|
20240219,122800,1622367480,10050,10050,10050,10050,4
|
|
20240219,122700,1622327280,10050,10060,10060,10050,82
|
|
20240219,122600,1621502370,10050,10050,10060,10050,431
|
|
20240219,122500,1617170760,10050,10050,10050,10050,45
|
|
20240219,122400,1616718510,10040,10050,10050,10040,620
|
|
20240219,122300,1610492510,10050,10060,10060,10050,49
|
|
20240219,122200,1609999700,10060,10060,10060,10050,236
|
|
20240219,122100,1607626770,10050,10050,10060,10050,621
|
|
20240219,122000,1601379920,10050,10040,10050,10040,625
|
|
20240219,121900,1595098870,10040,10040,10040,10040,254
|
|
20240219,121800,1592548710,10030,10030,10030,10030,302
|
|
20240219,121700,1589519650,10030,10030,10030,10030,0
|
|
20240219,121600,1589519650,10030,10030,10030,10030,101
|
|
20240219,121500,1588506620,10030,10040,10040,10030,101
|
|
20240219,121400,1587492590,10040,10040,10040,10040,6
|
|
20240219,121300,1587432350,10030,10030,10030,10030,408
|
|
20240219,121200,1583340110,10030,10030,10030,10030,115
|
|
20240219,121100,1582186660,10020,10020,10020,10020,13
|
|
20240219,121000,1582056400,10020,10020,10020,10020,30
|
|
20240219,120900,1581755800,10020,10020,10020,10020,10
|
|
20240219,120800,1581655600,10030,10020,10030,10020,384
|
|
20240219,120700,1577804100,10030,10020,10030,10020,19
|
|
20240219,120600,1577613690,10020,10000,10020,10000,1011
|
|
20240219,120500,1567484720,10000,10000,10000,10000,202
|
|
20240219,120400,1565464720,10000,10000,10000,10000,83
|
|
20240219,120300,1564634720,10000,10010,10010,10000,53
|
|
20240219,120200,1564104700,10010,10010,10010,10010,3
|
|
20240219,120100,1564074670,10010,10010,10010,10010,277
|
|
20240219,120000,1561301900,10010,10010,10010,10010,1
|
|
20240219,115900,1561291890,10010,10010,10010,10000,26
|
|
20240219,115800,1561031730,10010,10010,10010,10010,19
|
|
20240219,115700,1560841540,10010,10010,10020,10010,116
|
|
20240219,115600,1559679380,10010,10010,10010,10010,47
|
|
20240219,115500,1559208910,10010,10010,10010,10010,3
|
|
20240219,115400,1559178880,10010,10010,10010,10010,48
|
|
20240219,115300,1558698400,10010,10010,10010,10010,37
|
|
20240219,115200,1558328030,10010,10000,10010,10000,21
|
|
20240219,115100,1558117840,10000,10010,10010,10000,13
|
|
20240219,115000,1557987820,10020,10010,10020,10010,36
|
|
20240219,114900,1557627140,10020,9990,10020,9990,68
|
|
20240219,114800,1556946630,10010,10010,10010,10010,22
|
|
20240219,114700,1556726410,9990,9990,9990,9990,0
|
|
20240219,114600,1556726410,9990,9990,9990,9990,41
|
|
20240219,114500,1556316820,9990,10010,10010,9990,321
|
|
20240219,114400,1553104490,10010,10020,10020,10010,1002
|
|
20240219,114300,1543064480,10030,10020,10030,10020,163
|
|
20240219,114200,1541431120,10030,10030,10030,10030,15
|
|
20240219,114100,1541280670,10020,10020,10030,10020,348
|
|
20240219,114000,1537790280,10020,10020,10020,10020,1
|
|
20240219,113900,1537780260,10030,10020,10030,10020,75
|
|
20240219,113800,1537028550,10020,10020,10020,10020,40
|
|
20240219,113700,1536627750,10020,10010,10020,10010,92
|
|
20240219,113600,1535706040,10010,10010,10010,10010,108
|
|
20240219,113500,1534624960,10000,10000,10000,10000,201
|
|
20240219,113400,1532614960,10020,10000,10030,9980,183
|
|
20240219,113300,1530783100,10000,10000,10000,10000,3
|
|
20240219,113200,1530753100,10000,10010,10010,9990,521
|
|
20240219,113100,1525542910,10010,10010,10020,10010,36
|
|
20240219,113000,1525182230,10020,10010,10020,10010,7
|
|
20240219,112900,1525112150,10020,10020,10020,10020,74
|
|
20240219,112800,1524370670,10020,10030,10030,10020,93
|
|
20240219,112700,1523438610,10030,10010,10030,10010,194
|
|
20240219,112600,1521494800,10000,10030,10030,10000,663
|
|
20240219,112500,1514852310,10020,10000,10020,10000,213
|
|
20240219,112400,1512720750,10000,10000,10000,10000,0
|
|
20240219,112300,1512720750,10000,10000,10000,10000,20
|
|
20240219,112200,1512520750,10000,10010,10010,10000,151
|
|
20240219,112100,1511009750,10010,10020,10020,10010,367
|
|
20240219,112000,1507335020,10020,10020,10020,10020,472
|
|
20240219,111900,1502605580,10020,10020,10020,10000,825
|
|
20240219,111800,1494342480,10000,10000,10010,10000,233
|
|
20240219,111700,1492010220,10000,9990,10000,9990,192
|
|
20240219,111600,1490090680,9980,9990,10000,9980,1383
|
|
20240219,111500,1476273380,10010,10010,10010,10010,168
|
|
20240219,111400,1474591700,10010,10010,10010,9990,4175
|
|
20240219,111300,1432842340,10010,10010,10010,10010,0
|
|
20240219,111200,1432842340,10010,10000,10020,10000,637
|
|
20240219,111100,1426466720,10010,10020,10020,10010,786
|
|
20240219,111000,1418597170,10020,10040,10040,10010,1702
|
|
20240219,110900,1401531270,10050,10050,10050,10050,341
|
|
20240219,110800,1398104220,10050,10030,10060,10030,140
|
|
20240219,110700,1396697780,10030,10050,10050,10030,2210
|
|
20240219,110600,1374504600,10070,10080,10090,10050,2804
|
|
20240219,110500,1346290530,10080,10090,10090,10070,610
|
|
20240219,110400,1340141670,10090,10100,10100,10090,1142
|
|
20240219,110300,1328616970,10100,10100,10100,10090,2292
|
|
20240219,110200,1305467800,10100,10080,10100,10080,1802
|
|
20240219,110100,1287287600,10080,10080,10090,10080,1599
|
|
20240219,110000,1271166900,10080,10080,10080,10080,1447
|
|
20240219,105900,1256581140,10080,10080,10090,10060,2022
|
|
20240219,105800,1236214640,10080,10070,10080,10050,2015
|
|
20240219,105700,1215919810,10070,10070,10070,10060,152
|
|
20240219,105600,1214390190,10070,10050,10070,10050,1406
|
|
20240219,105500,1200238380,10050,10050,10060,10040,1715
|
|
20240219,105400,1183001400,10060,10080,10100,10060,2326
|
|
20240219,105300,1159550650,10080,10030,10090,10030,13785
|
|
20240219,105200,1020842110,10030,10030,10040,10030,1783
|
|
20240219,105100,1002954710,10030,10030,10040,10030,385
|
|
20240219,105000,999091510,10030,10030,10040,10020,2320
|
|
20240219,104900,975813380,10030,10000,10030,10000,4791
|
|
20240219,104800,927830700,10000,9990,10000,9990,206
|
|
20240219,104700,925772510,9990,9990,9990,9980,411
|
|
20240219,104600,921669640,9990,9990,9990,9990,560
|
|
20240219,104500,916075240,10000,9990,10000,9980,2384
|
|
20240219,104400,892244000,9990,10000,10000,9990,4245
|
|
20240219,104300,849803630,10000,9970,10000,9960,16642
|
|
20240219,104200,683629670,9970,9930,9970,9930,7063
|
|
20240219,104100,613325680,9940,9930,9940,9930,1171
|
|
20240219,104000,601696060,9930,9900,9930,9900,1036
|
|
20240219,103900,591423530,9900,9900,9910,9900,698
|
|
20240219,103800,584512330,9910,9900,9910,9900,370
|
|
20240219,103700,580848830,9910,9910,9910,9910,404
|
|
20240219,103600,576845190,9920,9910,9920,9910,333
|
|
20240219,103500,573543430,9900,9890,9910,9890,1077
|
|
20240219,103400,562878630,9890,9890,9890,9890,593
|
|
20240219,103300,557013860,9880,9870,9880,9870,281
|
|
20240219,103200,554238270,9860,9850,9860,9850,512
|
|
20240219,103100,549194970,9850,9850,9850,9850,0
|
|
20240219,103000,549194970,9850,9860,9860,9850,150
|
|
20240219,102900,547716370,9860,9860,9860,9860,63
|
|
20240219,102800,547095190,9850,9860,9860,9850,246
|
|
20240219,102700,544672080,9850,9850,9850,9850,155
|
|
20240219,102600,543145330,9850,9850,9850,9850,11
|
|
20240219,102500,543036980,9860,9860,9860,9860,387
|
|
20240219,102400,539221160,9870,9870,9870,9870,51
|
|
20240219,102300,538717790,9870,9860,9870,9860,82
|
|
20240219,102200,537908570,9860,9870,9870,9860,327
|
|
20240219,102100,534681190,9860,9860,9860,9860,8
|
|
20240219,102000,534602310,9860,9860,9860,9860,1
|
|
20240219,101900,534592450,9870,9860,9870,9860,33
|
|
20240219,101800,534266750,9860,9860,9860,9860,0
|
|
20240219,101700,534266750,9860,9880,9880,9860,2
|
|
20240219,101600,534247010,9870,9840,9870,9840,2160
|
|
20240219,101500,512979180,9840,9830,9840,9830,121
|
|
20240219,101400,511789160,9830,9830,9830,9830,6
|
|
20240219,101300,511730180,9830,9830,9830,9830,44
|
|
20240219,101200,511297660,9830,9830,9830,9830,11
|
|
20240219,101100,511189530,9840,9840,9840,9840,2
|
|
20240219,101000,511169850,9840,9820,9840,9800,341
|
|
20240219,100900,507823700,9850,9850,9850,9850,0
|
|
20240219,100800,507823700,9850,9850,9850,9850,0
|
|
20240219,100700,507823700,9850,9850,9850,9850,61
|
|
20240219,100600,507222850,9850,9850,9850,9850,27
|
|
20240219,100500,506956900,9860,9870,9870,9860,61
|
|
20240219,100400,506355270,9870,9870,9870,9870,7
|
|
20240219,100300,506286180,9890,9890,9890,9890,0
|
|
20240219,100200,506286180,9890,9880,9890,9860,378
|
|
20240219,100100,502550980,9880,9890,9890,9880,270
|
|
20240219,100000,499883180,9890,9890,9890,9890,327
|
|
20240219,095900,496649150,9890,9890,9890,9890,73
|
|
20240219,095800,495927180,9890,9860,9890,9860,89
|
|
20240219,095700,495048230,9890,9890,9890,9890,165
|
|
20240219,095600,493416380,9890,9840,9890,9840,229
|
|
20240219,095500,491154680,9860,9880,9890,9790,1120
|
|
20240219,095400,480130950,9870,9890,9890,9870,588
|
|
20240219,095300,474321800,9890,9920,9920,9890,575
|
|
20240219,095200,468626110,9920,9920,9920,9920,3
|
|
20240219,095100,468596350,9930,9930,9930,9930,97
|
|
20240219,095000,467633140,9930,9900,9930,9900,257
|
|
20240219,094900,465083220,9890,9890,9900,9890,115
|
|
20240219,094800,463945860,9900,9900,9900,9900,57
|
|
20240219,094700,463381560,9900,9900,9920,9900,57
|
|
20240219,094600,462816780,9900,9900,9910,9900,565
|
|
20240219,094500,457219740,9900,9910,9910,9900,281
|
|
20240219,094400,454435710,9930,9930,9930,9930,0
|
|
20240219,094300,454435710,9930,9930,9930,9930,139
|
|
20240219,094200,453055440,9940,9930,9940,9930,929
|
|
20240219,094100,443824290,9930,9930,9930,9930,34
|
|
20240219,094000,443486670,9900,9900,9900,9900,55
|
|
20240219,093900,442942170,9900,9890,9900,9890,6
|
|
20240219,093800,442882800,9890,9900,9900,9890,43
|
|
20240219,093700,442457320,9900,9900,9900,9900,723
|
|
20240219,093600,435299620,9900,9890,9900,9890,131
|
|
20240219,093500,434004020,9890,9890,9920,9890,194
|
|
20240219,093400,432082350,9900,9920,9920,9890,746
|
|
20240219,093300,424693880,9930,9940,9940,9930,144
|
|
20240219,093200,423262720,9950,9940,9950,9940,2778
|
|
20240219,093100,395636290,9940,9920,9940,9920,585
|
|
20240219,093000,389826520,9920,9950,9950,9920,1072
|
|
20240219,092900,379182700,9930,9940,9950,9930,782
|
|
20240219,092800,371414080,9940,9960,9960,9940,730
|
|
20240219,092700,364154700,9960,9970,9970,9940,1820
|
|
20240219,092600,346022080,9940,9930,9960,9920,4344
|
|
20240219,092500,302847170,9920,9890,9930,9890,165
|
|
20240219,092400,301208820,9890,9930,9940,9880,1877
|
|
20240219,092300,282604540,9930,9930,9930,9930,1161
|
|
20240219,092200,271075810,9870,9920,9940,9870,1815
|
|
20240219,092100,253061840,9920,9880,9920,9880,1068
|
|
20240219,092000,242484430,9890,9880,9890,9880,344
|
|
20240219,091900,239085520,9880,9900,9900,9870,211
|
|
20240219,091800,236999080,9900,9880,9910,9880,454
|
|
20240219,091700,232507430,9910,9900,9910,9890,1864
|
|
20240219,091600,214052120,9890,9880,9900,9870,1188
|
|
20240219,091500,202296610,9870,9890,9890,9870,290
|
|
20240219,091400,199429880,9880,9820,9890,9820,2509
|
|
20240219,091300,174695230,9800,9800,9830,9800,70
|
|
20240219,091200,174009000,9780,9800,9860,9780,2117
|
|
20240219,091100,153194260,9810,9820,9820,9740,249
|
|
20240219,091000,150749390,9820,9810,9820,9750,1638
|
|
20240219,090900,134689800,9800,9850,9850,9800,553
|
|
20240219,090800,129262980,9880,9780,9880,9780,3044
|
|
20240219,090700,99321810,9790,9670,9810,9670,1018
|
|
20240219,090600,89396640,9820,9560,9950,9560,8134
|
|
20240219,090500,10248170,9490,9490,9490,9490,0
|
|
20240219,090400,10248170,9490,9570,9570,9490,230
|
|
20240219,090300,8062640,9450,9590,9590,9450,267
|
|
20240219,090200,5520200,9590,9590,9620,9590,426
|
|
20240219,090100,1433600,9590,9520,9590,9520,117
|
|
20240219,090000,313500,9500,9500,9500,9500,33
|