579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183600,329930920,7930,7930,7930,7930,1087
|
|
20240219,183500,329930920,7930,7930,7930,7930,0
|
|
20240219,183400,329930920,7930,7930,7930,7930,0
|
|
20240219,183300,329930920,7930,7930,7930,7930,0
|
|
20240219,183200,329930920,7930,7930,7930,7930,0
|
|
20240219,183100,329930920,7930,7930,7930,7930,0
|
|
20240219,183000,329930920,7930,7930,7930,7930,0
|
|
20240219,182900,329930920,7930,7930,7930,7930,0
|
|
20240219,182800,329930920,7930,7930,7930,7930,0
|
|
20240219,182700,329930920,7930,7930,7930,7930,0
|
|
20240219,182600,329930920,7930,7930,7930,7930,0
|
|
20240219,182500,329930920,7930,7930,7930,7930,0
|
|
20240219,182400,329930920,7930,7930,7930,7930,0
|
|
20240219,182300,329930920,7930,7930,7930,7930,0
|
|
20240219,182200,329930920,7930,7930,7930,7930,0
|
|
20240219,182100,329930920,7930,7930,7930,7930,0
|
|
20240219,182000,329930920,7930,7930,7930,7930,0
|
|
20240219,181900,329930920,7930,7930,7930,7930,0
|
|
20240219,181800,329930920,7930,7930,7930,7930,0
|
|
20240219,181700,329930920,7930,7930,7930,7930,0
|
|
20240219,181600,329930920,7930,7930,7930,7930,0
|
|
20240219,181500,329930920,7930,7930,7930,7930,0
|
|
20240219,181400,329930920,7930,7930,7930,7930,0
|
|
20240219,181300,329930920,7930,7930,7930,7930,0
|
|
20240219,181200,329930920,7930,7930,7930,7930,0
|
|
20240219,181100,329930920,7930,7930,7930,7930,0
|
|
20240219,181000,329930920,7930,7930,7930,7930,0
|
|
20240219,180900,329930920,7930,7930,7930,7930,0
|
|
20240219,180800,329930920,7930,7930,7930,7930,0
|
|
20240219,180700,329930920,7930,7930,7930,7930,0
|
|
20240219,180600,329930920,7930,7930,7930,7930,1087
|
|
20240219,180500,329930920,7930,7930,7930,7930,0
|
|
20240219,180400,329930920,7930,7930,7930,7930,0
|
|
20240219,180300,329930920,7930,7930,7930,7930,0
|
|
20240219,180200,329930920,7930,7930,7930,7930,0
|
|
20240219,180100,329930920,7930,7930,7930,7930,0
|
|
20240219,180000,329930920,7930,7930,7930,7930,0
|
|
20240219,175900,329930920,7930,7930,7930,7930,0
|
|
20240219,175800,329930920,7930,7930,7930,7930,0
|
|
20240219,175700,329930920,7930,7930,7930,7930,0
|
|
20240219,175600,329930920,7930,7930,7930,7930,0
|
|
20240219,175500,329930920,7930,7930,7930,7930,0
|
|
20240219,175400,329930920,7930,7930,7930,7930,0
|
|
20240219,175300,329930920,7930,7930,7930,7930,0
|
|
20240219,175200,329930920,7930,7930,7930,7930,0
|
|
20240219,175100,329930920,7930,7930,7930,7930,0
|
|
20240219,175000,329930920,7930,7930,7930,7930,0
|
|
20240219,174900,329930920,7930,7930,7930,7930,0
|
|
20240219,174800,329930920,7930,7930,7930,7930,0
|
|
20240219,174700,329930920,7930,7930,7930,7930,0
|
|
20240219,174600,329930920,7930,7930,7930,7930,0
|
|
20240219,174500,329930920,7930,7930,7930,7930,0
|
|
20240219,174400,329930920,7930,7930,7930,7930,0
|
|
20240219,174300,329930920,7930,7930,7930,7930,0
|
|
20240219,174200,329930920,7930,7930,7930,7930,0
|
|
20240219,174100,329930920,7930,7930,7930,7930,0
|
|
20240219,174000,329930920,7930,7930,7930,7930,0
|
|
20240219,173900,329930920,7930,7930,7930,7930,0
|
|
20240219,173800,329930920,7930,7930,7930,7930,0
|
|
20240219,173700,329930920,7930,7930,7930,7930,0
|
|
20240219,173600,329930920,7930,7930,7930,7930,1087
|
|
20240219,173500,329930920,7930,7930,7930,7930,0
|
|
20240219,173400,329930920,7930,7930,7930,7930,0
|
|
20240219,173300,329930920,7930,7930,7930,7930,0
|
|
20240219,173200,329930920,7930,7930,7930,7930,0
|
|
20240219,173100,329930920,7930,7930,7930,7930,0
|
|
20240219,173000,329930920,7930,7930,7930,7930,0
|
|
20240219,172900,329930920,7930,7930,7930,7930,0
|
|
20240219,172800,329930920,7930,7930,7930,7930,0
|
|
20240219,172700,329930920,7930,7930,7930,7930,0
|
|
20240219,172600,329930920,7930,7930,7930,7930,0
|
|
20240219,172500,329930920,7930,7930,7930,7930,0
|
|
20240219,172400,329930920,7930,7930,7930,7930,0
|
|
20240219,172300,329930920,7930,7930,7930,7930,0
|
|
20240219,172200,329930920,7930,7930,7930,7930,0
|
|
20240219,172100,329930920,7930,7930,7930,7930,0
|
|
20240219,172000,329930920,7930,7930,7930,7930,0
|
|
20240219,171900,329930920,7930,7930,7930,7930,0
|
|
20240219,171800,329930920,7930,7930,7930,7930,0
|
|
20240219,171700,329930920,7930,7930,7930,7930,0
|
|
20240219,171600,329930920,7930,7930,7930,7930,0
|
|
20240219,171500,329930920,7930,7930,7930,7930,0
|
|
20240219,171400,329930920,7930,7930,7930,7930,0
|
|
20240219,171300,329930920,7930,7930,7930,7930,0
|
|
20240219,171200,329930920,7930,7930,7930,7930,0
|
|
20240219,171100,329930920,7930,7930,7930,7930,0
|
|
20240219,171000,329930920,7930,7930,7930,7930,0
|
|
20240219,170900,329930920,7930,7930,7930,7930,0
|
|
20240219,170800,329930920,7930,7930,7930,7930,0
|
|
20240219,170700,329930920,7930,7930,7930,7930,0
|
|
20240219,170600,329930920,7930,7930,7930,7930,1087
|
|
20240219,170500,329930920,7930,7930,7930,7930,0
|
|
20240219,170400,329930920,7930,7930,7930,7930,0
|
|
20240219,170300,329930920,7930,7930,7930,7930,0
|
|
20240219,170200,329930920,7930,7930,7930,7930,0
|
|
20240219,170100,329930920,7930,7930,7930,7930,0
|
|
20240219,170000,329930920,7930,7930,7930,7930,0
|
|
20240219,165900,329930920,7930,7930,7930,7930,0
|
|
20240219,165800,329930920,7930,7930,7930,7930,0
|
|
20240219,165700,329930920,7930,7930,7930,7930,0
|
|
20240219,165600,329930920,7930,7930,7930,7930,0
|
|
20240219,165500,329930920,7930,7930,7930,7930,0
|
|
20240219,165400,329930920,7930,7930,7930,7930,0
|
|
20240219,165300,329930920,7930,7930,7930,7930,0
|
|
20240219,165200,329930920,7930,7930,7930,7930,0
|
|
20240219,165100,329930920,7930,7930,7930,7930,0
|
|
20240219,165000,329930920,7930,7930,7930,7930,0
|
|
20240219,164900,329930920,7930,7930,7930,7930,0
|
|
20240219,164800,329930920,7930,7930,7930,7930,0
|
|
20240219,164700,329930920,7930,7930,7930,7930,0
|
|
20240219,164600,329930920,7930,7930,7930,7930,0
|
|
20240219,164500,329930920,7930,7930,7930,7930,0
|
|
20240219,164400,329930920,7930,7930,7930,7930,0
|
|
20240219,164300,329930920,7930,7930,7930,7930,0
|
|
20240219,164200,329930920,7930,7930,7930,7930,0
|
|
20240219,164100,329930920,7930,7930,7930,7930,0
|
|
20240219,164000,329930920,7930,7930,7930,7930,0
|
|
20240219,163900,329930920,7930,7930,7930,7930,0
|
|
20240219,163800,329930920,7930,7930,7930,7930,0
|
|
20240219,163700,329930920,7930,7930,7930,7930,0
|
|
20240219,163600,329930920,7930,7930,7930,7930,1087
|
|
20240219,163500,329930920,7930,7930,7930,7930,0
|
|
20240219,163400,329930920,7930,7930,7930,7930,0
|
|
20240219,163300,329930920,7930,7930,7930,7930,0
|
|
20240219,163200,329930920,7930,7930,7930,7930,0
|
|
20240219,163100,329930920,7930,7930,7930,7930,0
|
|
20240219,163000,329930920,7930,7930,7930,7930,0
|
|
20240219,162900,329930920,7930,7930,7930,7930,0
|
|
20240219,162800,329930920,7930,7930,7930,7930,0
|
|
20240219,162700,329930920,7930,7930,7930,7930,0
|
|
20240219,162600,329930920,7930,7930,7930,7930,0
|
|
20240219,162500,329930920,7930,7930,7930,7930,0
|
|
20240219,162400,329930920,7930,7930,7930,7930,0
|
|
20240219,162300,329930920,7930,7930,7930,7930,0
|
|
20240219,162200,329930920,7930,7930,7930,7930,0
|
|
20240219,162100,329930920,7930,7930,7930,7930,0
|
|
20240219,162000,329930920,7930,7930,7930,7930,0
|
|
20240219,161900,329930920,7930,7930,7930,7930,0
|
|
20240219,161800,329930920,7930,7930,7930,7930,0
|
|
20240219,161700,329930920,7930,7930,7930,7930,0
|
|
20240219,161600,329930920,7930,7930,7930,7930,0
|
|
20240219,161500,329930920,7930,7930,7930,7930,0
|
|
20240219,161400,329930920,7930,7930,7930,7930,0
|
|
20240219,161300,329930920,7930,7930,7930,7930,0
|
|
20240219,161200,329930920,7930,7930,7930,7930,0
|
|
20240219,161100,329930920,7930,7930,7930,7930,0
|
|
20240219,161000,329930920,7930,7930,7930,7930,0
|
|
20240219,160900,329930920,7930,7930,7930,7930,0
|
|
20240219,160800,329930920,7930,7930,7930,7930,0
|
|
20240219,160700,329930920,7930,7930,7930,7930,0
|
|
20240219,160600,329930920,7930,7930,7930,7930,1087
|
|
20240219,160500,329930920,7930,7930,7930,7930,0
|
|
20240219,160400,329930920,7930,7930,7930,7930,0
|
|
20240219,160300,329930920,7930,7930,7930,7930,0
|
|
20240219,160200,329930920,7930,7930,7930,7930,0
|
|
20240219,160100,329930920,7930,7930,7930,7930,0
|
|
20240219,160000,329930920,7930,7930,7930,7930,0
|
|
20240219,155900,329930920,7930,7930,7930,7930,0
|
|
20240219,155800,329930920,7930,7930,7930,7930,0
|
|
20240219,155700,329930920,7930,7930,7930,7930,0
|
|
20240219,155600,329930920,7930,7930,7930,7930,0
|
|
20240219,155500,329930920,7930,7930,7930,7930,0
|
|
20240219,155400,329930920,7930,7930,7930,7930,0
|
|
20240219,155300,329930920,7930,7930,7930,7930,0
|
|
20240219,155200,329930920,7930,7930,7930,7930,0
|
|
20240219,155100,329930920,7930,7930,7930,7930,0
|
|
20240219,155000,329930920,7930,7930,7930,7930,0
|
|
20240219,154900,329930920,7930,7930,7930,7930,0
|
|
20240219,154800,329930920,7930,7930,7930,7930,0
|
|
20240219,154700,329930920,7930,7930,7930,7930,0
|
|
20240219,154600,329930920,7930,7930,7930,7930,0
|
|
20240219,154500,329930920,7930,7930,7930,7930,0
|
|
20240219,154400,329930920,7930,7930,7930,7930,0
|
|
20240219,154300,329930920,7930,7930,7930,7930,0
|
|
20240219,154200,329930920,7930,7930,7930,7930,0
|
|
20240219,154100,329930920,7930,7930,7930,7930,0
|
|
20240219,154000,329930920,7930,7930,7930,7930,0
|
|
20240219,153900,329930920,7930,7930,7930,7930,0
|
|
20240219,153800,329930920,7930,7930,7930,7930,0
|
|
20240219,153700,329930920,7930,7930,7930,7930,0
|
|
20240219,153600,329930920,7930,7930,7930,7930,1087
|
|
20240219,153500,329930920,7930,7930,7930,7930,0
|
|
20240219,153400,329930920,7930,7930,7930,7930,0
|
|
20240219,153300,329930920,7930,7930,7930,7930,0
|
|
20240219,153200,329930920,7930,7930,7930,7930,0
|
|
20240219,153100,329930920,7930,7930,7930,7930,0
|
|
20240219,153000,329930920,7930,7930,7930,7930,1087
|
|
20240219,152900,321311010,7930,7930,7930,7930,0
|
|
20240219,152800,321311010,7930,7930,7930,7930,0
|
|
20240219,152700,321311010,7930,7930,7930,7930,0
|
|
20240219,152600,321311010,7930,7930,7930,7930,0
|
|
20240219,152500,321311010,7930,7930,7930,7930,0
|
|
20240219,152400,321311010,7930,7930,7930,7930,0
|
|
20240219,152300,321311010,7930,7930,7930,7930,0
|
|
20240219,152200,321311010,7930,7930,7930,7930,0
|
|
20240219,152100,321311010,7930,7930,7930,7930,0
|
|
20240219,152000,321311010,7930,7930,7930,7930,0
|
|
20240219,151900,321311010,7930,7950,7950,7930,742
|
|
20240219,151800,315421090,7950,7950,7950,7950,0
|
|
20240219,151700,315421090,7950,7950,7950,7950,5
|
|
20240219,151600,315381340,7950,7950,7950,7950,135
|
|
20240219,151500,314308090,7950,7950,7950,7950,0
|
|
20240219,151400,314308090,7950,7950,7950,7950,0
|
|
20240219,151300,314308090,7950,7950,7950,7950,8
|
|
20240219,151200,314244490,7960,7950,7960,7950,11
|
|
20240219,151100,314157030,7940,7940,7940,7940,0
|
|
20240219,151000,314157030,7940,7940,7940,7940,0
|
|
20240219,150900,314157030,7940,7940,7940,7940,1
|
|
20240219,150800,314149090,7960,7960,7960,7960,1
|
|
20240219,150700,314141130,7940,7930,7940,7930,112
|
|
20240219,150600,313251910,7940,7940,7940,7940,10
|
|
20240219,150500,313172510,7940,7940,7940,7940,7
|
|
20240219,150400,313116930,7940,7940,7940,7940,0
|
|
20240219,150300,313116930,7940,7940,7940,7940,0
|
|
20240219,150200,313116930,7940,7940,7940,7940,101
|
|
20240219,150100,312314990,7940,7940,7940,7940,0
|
|
20240219,150000,312314990,7940,7940,7940,7940,0
|
|
20240219,145900,312314990,7940,7940,7940,7940,94
|
|
20240219,145800,311568630,7940,7940,7940,7940,0
|
|
20240219,145700,311568630,7940,7940,7940,7940,0
|
|
20240219,145600,311568630,7940,7940,7940,7940,0
|
|
20240219,145500,311568630,7940,7940,7940,7940,10
|
|
20240219,145400,311489230,7920,7920,7920,7920,1
|
|
20240219,145300,311481310,7920,7920,7920,7920,0
|
|
20240219,145200,311481310,7920,7920,7920,7920,377
|
|
20240219,145100,308495470,7920,7920,7930,7920,92
|
|
20240219,145000,307766130,7920,7920,7920,7920,15
|
|
20240219,144900,307647330,7910,7920,7920,7910,1800
|
|
20240219,144800,293407400,7920,7920,7920,7920,442
|
|
20240219,144700,289906760,7920,7930,7930,7920,1678
|
|
20240219,144600,276616350,7930,7930,7930,7930,0
|
|
20240219,144500,276616350,7930,7930,7930,7930,0
|
|
20240219,144400,276616350,7930,7930,7930,7930,806
|
|
20240219,144300,270224770,7940,7940,7940,7940,2
|
|
20240219,144200,270208890,7940,7950,7950,7940,696
|
|
20240219,144100,264680700,7950,7950,7950,7950,57
|
|
20240219,144000,264227550,7960,7960,7960,7960,2
|
|
20240219,143900,264211630,7960,7960,7960,7960,0
|
|
20240219,143800,264211630,7960,7960,7960,7960,3
|
|
20240219,143700,264187750,7960,7960,7960,7960,0
|
|
20240219,143600,264187750,7960,7960,7960,7960,0
|
|
20240219,143500,264187750,7960,7960,7960,7960,0
|
|
20240219,143400,264187750,7960,7960,7960,7960,0
|
|
20240219,143300,264187750,7960,7960,7960,7960,0
|
|
20240219,143200,264187750,7960,7960,7960,7960,0
|
|
20240219,143100,264187750,7960,7940,7960,7940,227
|
|
20240219,143000,262383100,7940,7940,7940,7940,1
|
|
20240219,142900,262375160,7940,7940,7940,7940,0
|
|
20240219,142800,262375160,7940,7940,7940,7940,0
|
|
20240219,142700,262375160,7940,7940,7940,7940,0
|
|
20240219,142600,262375160,7940,7940,7940,7940,0
|
|
20240219,142500,262375160,7940,7940,7940,7940,0
|
|
20240219,142400,262375160,7940,7940,7940,7940,0
|
|
20240219,142300,262375160,7940,7940,7940,7940,0
|
|
20240219,142200,262375160,7940,7940,7940,7940,436
|
|
20240219,142100,258913320,7950,7950,7950,7950,50
|
|
20240219,142000,258515820,7940,7940,7940,7940,0
|
|
20240219,141900,258515820,7940,7940,7940,7940,638
|
|
20240219,141800,253450100,7950,7950,7950,7950,0
|
|
20240219,141700,253450100,7950,7950,7950,7950,0
|
|
20240219,141600,253450100,7950,7950,7950,7950,148
|
|
20240219,141500,252273500,7940,7940,7940,7940,300
|
|
20240219,141400,249891500,7940,7940,7940,7940,0
|
|
20240219,141300,249891500,7940,7940,7940,7940,1
|
|
20240219,141200,249883560,7950,7950,7950,7950,0
|
|
20240219,141100,249883560,7950,7950,7950,7950,47
|
|
20240219,141000,249509910,7950,7950,7950,7950,11
|
|
20240219,140900,249422460,7950,7950,7950,7950,0
|
|
20240219,140800,249422460,7950,7950,7950,7950,418
|
|
20240219,140700,246099360,7960,7960,7960,7960,71
|
|
20240219,140600,245534200,7960,7960,7960,7960,3
|
|
20240219,140500,245510320,7960,7960,7960,7960,0
|
|
20240219,140400,245510320,7960,7960,7960,7960,240
|
|
20240219,140300,243599920,7950,7950,7950,7950,0
|
|
20240219,140200,243599920,7950,7950,7950,7950,0
|
|
20240219,140100,243599920,7950,7950,7950,7950,0
|
|
20240219,140000,243599920,7950,7960,7960,7950,2000
|
|
20240219,135900,227698780,7960,7960,7960,7960,55
|
|
20240219,135800,227260980,7960,7960,7960,7960,0
|
|
20240219,135700,227260980,7960,7960,7960,7960,0
|
|
20240219,135600,227260980,7960,7960,7960,7960,0
|
|
20240219,135500,227260980,7960,7960,7960,7960,0
|
|
20240219,135400,227260980,7960,7960,7960,7960,300
|
|
20240219,135300,224872980,7960,7960,7960,7960,0
|
|
20240219,135200,224872980,7960,7960,7960,7960,0
|
|
20240219,135100,224872980,7960,7960,7960,7960,0
|
|
20240219,135000,224872980,7960,7960,7960,7960,0
|
|
20240219,134900,224872980,7960,7960,7960,7960,0
|
|
20240219,134800,224872980,7960,7960,7960,7960,81
|
|
20240219,134700,224228220,7960,7960,7960,7960,0
|
|
20240219,134600,224228220,7960,7960,7960,7960,0
|
|
20240219,134500,224228220,7960,7960,7960,7960,0
|
|
20240219,134400,224228220,7960,7960,7960,7960,200
|
|
20240219,134300,222636220,7960,7960,7960,7960,2
|
|
20240219,134200,222620300,7960,7960,7960,7960,0
|
|
20240219,134100,222620300,7960,7960,7960,7960,0
|
|
20240219,134000,222620300,7960,7960,7960,7960,0
|
|
20240219,133900,222620300,7960,7960,7960,7960,0
|
|
20240219,133800,222620300,7960,7970,7970,7960,17
|
|
20240219,133700,222484840,7970,7970,7970,7970,0
|
|
20240219,133600,222484840,7970,7970,7970,7970,0
|
|
20240219,133500,222484840,7970,7970,7970,7970,10
|
|
20240219,133400,222405140,7970,7970,7970,7970,10
|
|
20240219,133300,222325440,7970,7970,7970,7970,39
|
|
20240219,133200,222014610,7960,7960,7960,7960,0
|
|
20240219,133100,222014610,7960,7960,7960,7960,0
|
|
20240219,133000,222014610,7960,7960,7960,7960,1
|
|
20240219,132900,222006650,7950,7950,7950,7950,0
|
|
20240219,132800,222006650,7950,7950,7950,7950,0
|
|
20240219,132700,222006650,7950,7950,7950,7950,0
|
|
20240219,132600,222006650,7950,7950,7950,7950,0
|
|
20240219,132500,222006650,7950,7950,7950,7950,0
|
|
20240219,132400,222006650,7950,7950,7950,7950,0
|
|
20240219,132300,222006650,7950,7950,7950,7950,0
|
|
20240219,132200,222006650,7950,7950,7950,7950,0
|
|
20240219,132100,222006650,7950,7950,7950,7950,0
|
|
20240219,132000,222006650,7950,7950,7950,7950,252
|
|
20240219,131900,220003250,7960,7960,7960,7960,0
|
|
20240219,131800,220003250,7960,7960,7960,7960,0
|
|
20240219,131700,220003250,7960,7960,7960,7960,96
|
|
20240219,131600,219239090,7960,7960,7960,7960,30
|
|
20240219,131500,219000290,7970,7970,7970,7970,50
|
|
20240219,131400,218601790,7970,7970,7970,7970,0
|
|
20240219,131300,218601790,7970,7970,7970,7970,0
|
|
20240219,131200,218601790,7970,7970,7970,7970,300
|
|
20240219,131100,216210790,7970,7970,7970,7970,0
|
|
20240219,131000,216210790,7970,7970,7970,7970,0
|
|
20240219,130900,216210790,7970,7970,7970,7970,0
|
|
20240219,130800,216210790,7970,7970,7970,7970,0
|
|
20240219,130700,216210790,7970,7970,7970,7970,0
|
|
20240219,130600,216210790,7970,7970,7970,7970,0
|
|
20240219,130500,216210790,7970,7970,7970,7970,0
|
|
20240219,130400,216210790,7970,7970,7970,7970,0
|
|
20240219,130300,216210790,7970,7970,7970,7970,1
|
|
20240219,130200,216202820,7970,7970,7970,7970,0
|
|
20240219,130100,216202820,7970,7970,7970,7970,0
|
|
20240219,130000,216202820,7970,7970,7970,7970,24
|
|
20240219,125900,216011540,7960,7960,7960,7960,0
|
|
20240219,125800,216011540,7960,7960,7960,7960,135
|
|
20240219,125700,214936940,7960,7960,7960,7960,0
|
|
20240219,125600,214936940,7960,7960,7960,7960,127
|
|
20240219,125500,213926020,7960,7960,7960,7960,0
|
|
20240219,125400,213926020,7960,7960,7960,7960,0
|
|
20240219,125300,213926020,7960,7960,7960,7960,340
|
|
20240219,125200,211219620,7960,7960,7960,7960,814
|
|
20240219,125100,204740180,7960,7960,7960,7960,0
|
|
20240219,125000,204740180,7960,7960,7960,7960,15
|
|
20240219,124900,204620780,7960,7960,7960,7960,10
|
|
20240219,124800,204541180,7960,7960,7960,7960,0
|
|
20240219,124700,204541180,7960,7970,7970,7960,2
|
|
20240219,124600,204525250,7970,7970,7970,7970,0
|
|
20240219,124500,204525250,7970,7970,7970,7970,200
|
|
20240219,124400,202931250,7970,7970,7970,7970,1
|
|
20240219,124300,202923280,7970,7970,7970,7970,0
|
|
20240219,124200,202923280,7970,7970,7970,7970,0
|
|
20240219,124100,202923280,7970,7970,7970,7970,0
|
|
20240219,124000,202923280,7970,7970,7970,7970,0
|
|
20240219,123900,202923280,7970,7970,7970,7970,2
|
|
20240219,123800,202907340,7960,7960,7960,7960,0
|
|
20240219,123700,202907340,7960,7960,7960,7960,18
|
|
20240219,123600,202764060,7960,7960,7960,7960,0
|
|
20240219,123500,202764060,7960,7960,7960,7960,0
|
|
20240219,123400,202764060,7960,7960,7960,7960,0
|
|
20240219,123300,202764060,7960,7960,7960,7960,0
|
|
20240219,123200,202764060,7960,7960,7960,7960,3
|
|
20240219,123100,202740180,7960,7960,7960,7960,0
|
|
20240219,123000,202740180,7960,7960,7960,7960,0
|
|
20240219,122900,202740180,7960,7960,7960,7960,0
|
|
20240219,122800,202740180,7960,7960,7960,7960,0
|
|
20240219,122700,202740180,7960,7960,7960,7960,0
|
|
20240219,122600,202740180,7960,7960,7970,7960,186
|
|
20240219,122500,201259500,7970,7970,7970,7970,79
|
|
20240219,122400,200629870,7970,7970,7970,7970,0
|
|
20240219,122300,200629870,7970,7970,7970,7970,0
|
|
20240219,122200,200629870,7970,7970,7970,7970,0
|
|
20240219,122100,200629870,7970,7970,7970,7970,200
|
|
20240219,122000,199035870,7960,7960,7960,7960,0
|
|
20240219,121900,199035870,7960,7960,7960,7960,0
|
|
20240219,121800,199035870,7960,7960,7960,7960,1
|
|
20240219,121700,199027910,7960,7960,7960,7960,0
|
|
20240219,121600,199027910,7960,7960,7960,7960,0
|
|
20240219,121500,199027910,7960,7960,7960,7960,0
|
|
20240219,121400,199027910,7960,7960,7960,7960,0
|
|
20240219,121300,199027910,7960,7960,7960,7960,0
|
|
20240219,121200,199027910,7960,7960,7960,7960,2
|
|
20240219,121100,199011990,7950,7950,7950,7950,0
|
|
20240219,121000,199011990,7950,7950,7950,7950,0
|
|
20240219,120900,199011990,7950,7950,7950,7950,0
|
|
20240219,120800,199011990,7950,7950,7950,7950,0
|
|
20240219,120700,199011990,7950,7960,7960,7950,105
|
|
20240219,120600,198177190,7960,7960,7960,7960,0
|
|
20240219,120500,198177190,7960,7960,7960,7960,15
|
|
20240219,120400,198057790,7960,7960,7960,7960,0
|
|
20240219,120300,198057790,7960,7960,7960,7960,0
|
|
20240219,120200,198057790,7960,7960,7960,7960,3
|
|
20240219,120100,198033910,7960,7960,7960,7960,715
|
|
20240219,120000,192342510,7960,7960,7960,7960,24
|
|
20240219,115900,192151470,7960,7960,7960,7960,0
|
|
20240219,115800,192151470,7960,7960,7960,7960,0
|
|
20240219,115700,192151470,7960,7960,7960,7960,0
|
|
20240219,115600,192151470,7960,7960,7960,7960,0
|
|
20240219,115500,192151470,7960,7960,7960,7960,1
|
|
20240219,115400,192143510,7960,7960,7960,7960,0
|
|
20240219,115300,192143510,7960,7960,7960,7960,0
|
|
20240219,115200,192143510,7960,7960,7960,7960,0
|
|
20240219,115100,192143510,7960,7960,7960,7960,544
|
|
20240219,115000,187813270,7960,7960,7960,7960,3
|
|
20240219,114900,187789390,7960,7960,7960,7960,1
|
|
20240219,114800,187781430,7960,7960,7960,7960,62
|
|
20240219,114700,187287910,7960,7960,7960,7960,157
|
|
20240219,114600,186038190,7960,7960,7960,7960,657
|
|
20240219,114500,180808470,7960,7960,7960,7960,640
|
|
20240219,114400,175714070,7960,7960,7960,7960,1001
|
|
20240219,114300,167746110,7960,7960,7960,7960,0
|
|
20240219,114200,167746110,7960,7960,7960,7960,53
|
|
20240219,114100,167324230,7950,7950,7950,7950,500
|
|
20240219,114000,163349230,7960,7960,7960,7960,0
|
|
20240219,113900,163349230,7960,7960,7960,7960,0
|
|
20240219,113800,163349230,7960,7960,7960,7960,0
|
|
20240219,113700,163349230,7960,7960,7960,7960,0
|
|
20240219,113600,163349230,7960,7960,7960,7960,303
|
|
20240219,113500,160937350,7960,7960,7960,7960,0
|
|
20240219,113400,160937350,7960,7960,7960,7960,30
|
|
20240219,113300,160698550,7960,7960,7960,7960,10
|
|
20240219,113200,160618950,7950,7950,7950,7950,5
|
|
20240219,113100,160579200,7950,7950,7950,7950,0
|
|
20240219,113000,160579200,7950,7950,7950,7950,0
|
|
20240219,112900,160579200,7950,7950,7950,7950,62
|
|
20240219,112800,160086300,7960,7960,7960,7960,0
|
|
20240219,112700,160086300,7960,7960,7960,7960,0
|
|
20240219,112600,160086300,7960,7960,7960,7960,2
|
|
20240219,112500,160070380,7960,7960,7960,7960,0
|
|
20240219,112400,160070380,7960,7960,7960,7960,0
|
|
20240219,112300,160070380,7960,7960,7960,7960,299
|
|
20240219,112200,157690340,7960,7960,7960,7960,339
|
|
20240219,112100,154991900,7960,7960,7960,7960,0
|
|
20240219,112000,154991900,7960,7960,7960,7960,4
|
|
20240219,111900,154960060,7960,7960,7960,7960,5
|
|
20240219,111800,154920260,7960,7960,7960,7960,0
|
|
20240219,111700,154920260,7960,7960,7960,7960,0
|
|
20240219,111600,154920260,7960,7960,7960,7960,0
|
|
20240219,111500,154920260,7960,7960,7960,7960,164
|
|
20240219,111400,153614820,7960,7960,7960,7960,1
|
|
20240219,111300,153606860,7960,7960,7960,7960,0
|
|
20240219,111200,153606860,7960,7950,7960,7950,877
|
|
20240219,111100,146626940,7950,7950,7950,7950,0
|
|
20240219,111000,146626940,7950,7950,7950,7950,0
|
|
20240219,110900,146626940,7950,7950,7950,7950,0
|
|
20240219,110800,146626940,7950,7950,7950,7950,1
|
|
20240219,110700,146618990,7960,7960,7960,7960,0
|
|
20240219,110600,146618990,7960,7960,7960,7960,3
|
|
20240219,110500,146595110,7960,7960,7960,7960,233
|
|
20240219,110400,144740430,7960,7960,7960,7960,2
|
|
20240219,110300,144724510,7970,7970,7970,7970,1
|
|
20240219,110200,144716540,7970,7970,7970,7970,0
|
|
20240219,110100,144716540,7970,7970,7970,7970,0
|
|
20240219,110000,144716540,7970,7970,7970,7970,4
|
|
20240219,105900,144684660,7970,7970,7970,7970,0
|
|
20240219,105800,144684660,7970,7970,7970,7970,125
|
|
20240219,105700,143688410,7970,7970,7970,7970,1
|
|
20240219,105600,143680440,7960,7960,7960,7960,0
|
|
20240219,105500,143680440,7960,7960,7960,7960,0
|
|
20240219,105400,143680440,7960,7960,7960,7960,1
|
|
20240219,105300,143672480,7970,7960,7970,7960,64
|
|
20240219,105200,143162920,7970,7970,7970,7970,11
|
|
20240219,105100,143075250,7970,7970,7970,7970,0
|
|
20240219,105000,143075250,7970,7970,7970,7970,0
|
|
20240219,104900,143075250,7970,7970,7970,7970,0
|
|
20240219,104800,143075250,7970,7970,7970,7970,5
|
|
20240219,104700,143035400,7970,7970,7970,7970,1
|
|
20240219,104600,143027430,7960,7960,7960,7960,1
|
|
20240219,104500,143019470,7960,7960,7960,7960,1
|
|
20240219,104400,143011510,7960,7960,7960,7960,35
|
|
20240219,104300,142732910,7960,7960,7960,7960,3
|
|
20240219,104200,142709030,7960,7960,7960,7960,2
|
|
20240219,104100,142693110,7960,7960,7960,7960,2
|
|
20240219,104000,142677190,7950,7950,7950,7950,4
|
|
20240219,103900,142645390,7950,7960,7960,7950,39
|
|
20240219,103800,142335310,7970,7960,7970,7960,83
|
|
20240219,103700,141674570,7960,7970,7970,7960,963
|
|
20240219,103600,134006390,7980,7980,7980,7970,20
|
|
20240219,103500,133846800,7980,7970,7980,7970,11
|
|
20240219,103400,133759060,7980,7970,7980,7970,5
|
|
20240219,103300,133719200,7980,7980,7980,7980,110
|
|
20240219,103200,132841400,7980,7980,7980,7980,0
|
|
20240219,103100,132841400,7980,7980,7980,7980,0
|
|
20240219,103000,132841400,7980,7980,7980,7980,13
|
|
20240219,102900,132737660,7980,7980,7980,7980,2
|
|
20240219,102800,132721700,7980,7980,7980,7980,13
|
|
20240219,102700,132617960,7980,7980,7980,7980,11
|
|
20240219,102600,132530180,7970,7980,7980,7970,666
|
|
20240219,102500,127221000,7980,7980,7980,7980,200
|
|
20240219,102400,125625000,7970,7970,7970,7970,0
|
|
20240219,102300,125625000,7970,7970,7970,7970,1
|
|
20240219,102200,125617030,7970,7970,7970,7970,0
|
|
20240219,102100,125617030,7970,7970,7970,7970,40
|
|
20240219,102000,125298230,7970,7970,7970,7970,0
|
|
20240219,101900,125298230,7970,7970,7970,7970,0
|
|
20240219,101800,125298230,7970,7970,7970,7970,43
|
|
20240219,101700,124955520,7970,7980,7980,7970,129
|
|
20240219,101600,123927340,7970,7970,7970,7970,31
|
|
20240219,101500,123680270,7970,7970,7970,7970,149
|
|
20240219,101400,122492740,7970,7970,7970,7970,0
|
|
20240219,101300,122492740,7970,7970,7970,7970,0
|
|
20240219,101200,122492740,7970,7970,7970,7970,0
|
|
20240219,101100,122492740,7970,7970,7970,7970,20
|
|
20240219,101000,122333340,7970,7970,7970,7970,300
|
|
20240219,100900,119942340,7980,7980,7980,7980,103
|
|
20240219,100800,119120400,7960,7960,7960,7960,0
|
|
20240219,100700,119120400,7960,7990,7990,7960,150
|
|
20240219,100600,117926370,7960,8000,8000,7960,489
|
|
20240219,100500,114014440,7960,7970,8000,7960,51
|
|
20240219,100400,113608010,8000,8000,8000,8000,10
|
|
20240219,100300,113528010,7980,7990,7990,7980,72
|
|
20240219,100200,112953260,8000,8000,8000,8000,403
|
|
20240219,100100,109729260,8000,8000,8000,8000,33
|
|
20240219,100000,109465260,7980,7980,7980,7980,99
|
|
20240219,095900,108675240,7990,7990,7990,7990,15
|
|
20240219,095800,108555390,7990,7980,7990,7980,197
|
|
20240219,095700,106982360,7980,7990,7990,7980,170
|
|
20240219,095600,105625440,7990,7990,7990,7990,50
|
|
20240219,095500,105225940,8010,8000,8010,7990,270
|
|
20240219,095400,103064030,8000,8000,8000,8000,24
|
|
20240219,095300,102872030,8000,8000,8000,8000,21
|
|
20240219,095200,102704030,8000,8000,8000,8000,1066
|
|
20240219,095100,94176030,7990,7990,7990,7990,73
|
|
20240219,095000,93592760,7990,7970,7990,7970,450
|
|
20240219,094900,90003430,7970,7970,7970,7960,725
|
|
20240219,094800,84225530,7960,7960,7960,7960,0
|
|
20240219,094700,84225530,7960,7960,7960,7960,32
|
|
20240219,094600,83970810,7960,7960,7960,7960,40
|
|
20240219,094500,83652410,7960,7960,7960,7960,0
|
|
20240219,094400,83652410,7960,7960,7960,7960,0
|
|
20240219,094300,83652410,7960,7960,7960,7960,81
|
|
20240219,094200,83007650,7970,7970,7970,7970,1
|
|
20240219,094100,82999680,7970,7970,7970,7970,0
|
|
20240219,094000,82999680,7970,7970,7970,7970,3
|
|
20240219,093900,82975770,7950,7960,7960,7950,1000
|
|
20240219,093800,75025050,7960,7960,7960,7960,200
|
|
20240219,093700,73433050,7970,7970,7970,7970,51
|
|
20240219,093600,73026580,7970,7970,7970,7970,17
|
|
20240219,093500,72891090,7970,7980,7980,7970,39
|
|
20240219,093400,72580240,7970,7970,7970,7970,7
|
|
20240219,093300,72524450,7970,7980,7980,7970,47
|
|
20240219,093200,72149840,7970,7980,7980,7970,998
|
|
20240219,093100,64186070,7990,7980,7990,7980,30
|
|
20240219,093000,63946660,7990,7980,7990,7980,569
|
|
20240219,092900,59405540,7990,7980,7990,7980,2
|
|
20240219,092800,59389570,7990,7980,7990,7980,21
|
|
20240219,092700,59221790,7990,7980,7990,7980,248
|
|
20240219,092600,57242450,7980,7980,7980,7980,1
|
|
20240219,092500,57234470,7980,7990,7990,7980,31
|
|
20240219,092400,56986790,7990,7990,7990,7990,0
|
|
20240219,092300,56986790,7990,7990,7990,7990,5
|
|
20240219,092200,56946840,7980,7990,7990,7980,82
|
|
20240219,092100,56291980,7980,7980,7980,7980,1190
|
|
20240219,092000,46795780,7980,7980,7980,7980,22
|
|
20240219,091900,46620220,7990,7990,7990,7980,592
|
|
20240219,091800,41895350,7990,7990,7990,7990,30
|
|
20240219,091700,41655650,7980,7980,7980,7980,685
|
|
20240219,091600,36189350,7980,7980,7980,7980,150
|
|
20240219,091500,34992350,7960,7960,7960,7960,50
|
|
20240219,091400,34594350,7960,7960,7960,7960,400
|
|
20240219,091300,31410350,7990,7990,7990,7990,0
|
|
20240219,091200,31410350,7990,7990,7990,7990,19
|
|
20240219,091100,31258540,7990,7970,7990,7960,509
|
|
20240219,091000,27205670,8000,7990,8000,7990,828
|
|
20240219,090900,20588640,7980,7980,7980,7980,87
|
|
20240219,090800,19894380,7980,7990,7990,7980,114
|
|
20240219,090700,18983530,7990,7980,7990,7980,106
|
|
20240219,090600,18137590,7980,7980,7980,7980,101
|
|
20240219,090500,17331610,7940,7940,7940,7940,0
|
|
20240219,090400,17331610,7940,7960,7960,7940,501
|
|
20240219,090300,13349120,7960,7970,7970,7960,61
|
|
20240219,090200,12863490,7950,7950,7950,7950,648
|
|
20240219,090100,7711890,7950,7980,7990,7950,360
|
|
20240219,090000,4849500,7950,7950,7950,7950,610
|