583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,183900,3245379800,17100,17100,17100,17100,0
|
|
20240219,183800,3245379800,17100,17100,17100,17100,0
|
|
20240219,183700,3245379800,17100,17100,17100,17100,0
|
|
20240219,183600,3245379800,17100,17100,17100,17100,0
|
|
20240219,183500,3245379800,17100,17100,17100,17100,0
|
|
20240219,183400,3245379800,17100,17100,17100,17100,0
|
|
20240219,183300,3245379800,17100,17100,17100,17100,0
|
|
20240219,183200,3245379800,17100,17100,17100,17100,0
|
|
20240219,183100,3245379800,17100,17100,17100,17100,0
|
|
20240219,183000,3245379800,17100,17100,17100,17100,0
|
|
20240219,182900,3245379800,17100,17100,17100,17100,0
|
|
20240219,182800,3245379800,17100,17100,17100,17100,0
|
|
20240219,182700,3245379800,17100,17100,17100,17100,0
|
|
20240219,182600,3245379800,17100,17100,17100,17100,0
|
|
20240219,182500,3245379800,17100,17100,17100,17100,0
|
|
20240219,182400,3245379800,17100,17100,17100,17100,0
|
|
20240219,182300,3245379800,17100,17100,17100,17100,0
|
|
20240219,182200,3245379800,17100,17100,17100,17100,0
|
|
20240219,182100,3245379800,17100,17100,17100,17100,0
|
|
20240219,182000,3245379800,17100,17100,17100,17100,0
|
|
20240219,181900,3245379800,17100,17100,17100,17100,0
|
|
20240219,181800,3245379800,17100,17100,17100,17100,0
|
|
20240219,181700,3245379800,17100,17100,17100,17100,0
|
|
20240219,181600,3245379800,17100,17100,17100,17100,0
|
|
20240219,181500,3245379800,17100,17100,17100,17100,0
|
|
20240219,181400,3245379800,17100,17100,17100,17100,0
|
|
20240219,181300,3245379800,17100,17100,17100,17100,0
|
|
20240219,181200,3245379800,17100,17100,17100,17100,0
|
|
20240219,181100,3245379800,17100,17100,17100,17100,0
|
|
20240219,181000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,180900,3245379800,17100,17100,17100,17100,0
|
|
20240219,180800,3245379800,17100,17100,17100,17100,0
|
|
20240219,180700,3245379800,17100,17100,17100,17100,0
|
|
20240219,180600,3245379800,17100,17100,17100,17100,0
|
|
20240219,180500,3245379800,17100,17100,17100,17100,0
|
|
20240219,180400,3245379800,17100,17100,17100,17100,0
|
|
20240219,180300,3245379800,17100,17100,17100,17100,0
|
|
20240219,180200,3245379800,17100,17100,17100,17100,0
|
|
20240219,180100,3245379800,17100,17100,17100,17100,0
|
|
20240219,180000,3245379800,17100,17100,17100,17100,0
|
|
20240219,175900,3245379800,17100,17100,17100,17100,0
|
|
20240219,175800,3245379800,17100,17100,17100,17100,0
|
|
20240219,175700,3245379800,17100,17100,17100,17100,0
|
|
20240219,175600,3245379800,17100,17100,17100,17100,0
|
|
20240219,175500,3245379800,17100,17100,17100,17100,0
|
|
20240219,175400,3245379800,17100,17100,17100,17100,0
|
|
20240219,175300,3245379800,17100,17100,17100,17100,0
|
|
20240219,175200,3245379800,17100,17100,17100,17100,0
|
|
20240219,175100,3245379800,17100,17100,17100,17100,0
|
|
20240219,175000,3245379800,17100,17100,17100,17100,0
|
|
20240219,174900,3245379800,17100,17100,17100,17100,0
|
|
20240219,174800,3245379800,17100,17100,17100,17100,0
|
|
20240219,174700,3245379800,17100,17100,17100,17100,0
|
|
20240219,174600,3245379800,17100,17100,17100,17100,0
|
|
20240219,174500,3245379800,17100,17100,17100,17100,0
|
|
20240219,174400,3245379800,17100,17100,17100,17100,0
|
|
20240219,174300,3245379800,17100,17100,17100,17100,0
|
|
20240219,174200,3245379800,17100,17100,17100,17100,0
|
|
20240219,174100,3245379800,17100,17100,17100,17100,0
|
|
20240219,174000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,173900,3245379800,17100,17100,17100,17100,0
|
|
20240219,173800,3245379800,17100,17100,17100,17100,0
|
|
20240219,173700,3245379800,17100,17100,17100,17100,0
|
|
20240219,173600,3245379800,17100,17100,17100,17100,0
|
|
20240219,173500,3245379800,17100,17100,17100,17100,0
|
|
20240219,173400,3245379800,17100,17100,17100,17100,0
|
|
20240219,173300,3245379800,17100,17100,17100,17100,0
|
|
20240219,173200,3245379800,17100,17100,17100,17100,0
|
|
20240219,173100,3245379800,17100,17100,17100,17100,0
|
|
20240219,173000,3245379800,17100,17100,17100,17100,0
|
|
20240219,172900,3245379800,17100,17100,17100,17100,0
|
|
20240219,172800,3245379800,17100,17100,17100,17100,0
|
|
20240219,172700,3245379800,17100,17100,17100,17100,0
|
|
20240219,172600,3245379800,17100,17100,17100,17100,0
|
|
20240219,172500,3245379800,17100,17100,17100,17100,0
|
|
20240219,172400,3245379800,17100,17100,17100,17100,0
|
|
20240219,172300,3245379800,17100,17100,17100,17100,0
|
|
20240219,172200,3245379800,17100,17100,17100,17100,0
|
|
20240219,172100,3245379800,17100,17100,17100,17100,0
|
|
20240219,172000,3245379800,17100,17100,17100,17100,0
|
|
20240219,171900,3245379800,17100,17100,17100,17100,0
|
|
20240219,171800,3245379800,17100,17100,17100,17100,0
|
|
20240219,171700,3245379800,17100,17100,17100,17100,0
|
|
20240219,171600,3245379800,17100,17100,17100,17100,0
|
|
20240219,171500,3245379800,17100,17100,17100,17100,0
|
|
20240219,171400,3245379800,17100,17100,17100,17100,0
|
|
20240219,171300,3245379800,17100,17100,17100,17100,0
|
|
20240219,171200,3245379800,17100,17100,17100,17100,0
|
|
20240219,171100,3245379800,17100,17100,17100,17100,0
|
|
20240219,171000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,170900,3245379800,17100,17100,17100,17100,0
|
|
20240219,170800,3245379800,17100,17100,17100,17100,0
|
|
20240219,170700,3245379800,17100,17100,17100,17100,0
|
|
20240219,170600,3245379800,17100,17100,17100,17100,0
|
|
20240219,170500,3245379800,17100,17100,17100,17100,0
|
|
20240219,170400,3245379800,17100,17100,17100,17100,0
|
|
20240219,170300,3245379800,17100,17100,17100,17100,0
|
|
20240219,170200,3245379800,17100,17100,17100,17100,0
|
|
20240219,170100,3245379800,17100,17100,17100,17100,0
|
|
20240219,170000,3245379800,17100,17100,17100,17100,0
|
|
20240219,165900,3245379800,17100,17100,17100,17100,0
|
|
20240219,165800,3245379800,17100,17100,17100,17100,0
|
|
20240219,165700,3245379800,17100,17100,17100,17100,0
|
|
20240219,165600,3245379800,17100,17100,17100,17100,0
|
|
20240219,165500,3245379800,17100,17100,17100,17100,0
|
|
20240219,165400,3245379800,17100,17100,17100,17100,0
|
|
20240219,165300,3245379800,17100,17100,17100,17100,0
|
|
20240219,165200,3245379800,17100,17100,17100,17100,0
|
|
20240219,165100,3245379800,17100,17100,17100,17100,0
|
|
20240219,165000,3245379800,17100,17100,17100,17100,0
|
|
20240219,164900,3245379800,17100,17100,17100,17100,0
|
|
20240219,164800,3245379800,17100,17100,17100,17100,0
|
|
20240219,164700,3245379800,17100,17100,17100,17100,0
|
|
20240219,164600,3245379800,17100,17100,17100,17100,0
|
|
20240219,164500,3245379800,17100,17100,17100,17100,0
|
|
20240219,164400,3245379800,17100,17100,17100,17100,0
|
|
20240219,164300,3245379800,17100,17100,17100,17100,0
|
|
20240219,164200,3245379800,17100,17100,17100,17100,0
|
|
20240219,164100,3245379800,17100,17100,17100,17100,0
|
|
20240219,164000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,163900,3245379800,17100,17100,17100,17100,0
|
|
20240219,163800,3245379800,17100,17100,17100,17100,0
|
|
20240219,163700,3245379800,17100,17100,17100,17100,0
|
|
20240219,163600,3245379800,17100,17100,17100,17100,0
|
|
20240219,163500,3245379800,17100,17100,17100,17100,0
|
|
20240219,163400,3245379800,17100,17100,17100,17100,0
|
|
20240219,163300,3245379800,17100,17100,17100,17100,0
|
|
20240219,163200,3245379800,17100,17100,17100,17100,0
|
|
20240219,163100,3245379800,17100,17100,17100,17100,0
|
|
20240219,163000,3245379800,17100,17100,17100,17100,0
|
|
20240219,162900,3245379800,17100,17100,17100,17100,0
|
|
20240219,162800,3245379800,17100,17100,17100,17100,0
|
|
20240219,162700,3245379800,17100,17100,17100,17100,0
|
|
20240219,162600,3245379800,17100,17100,17100,17100,0
|
|
20240219,162500,3245379800,17100,17100,17100,17100,0
|
|
20240219,162400,3245379800,17100,17100,17100,17100,0
|
|
20240219,162300,3245379800,17100,17100,17100,17100,0
|
|
20240219,162200,3245379800,17100,17100,17100,17100,0
|
|
20240219,162100,3245379800,17100,17100,17100,17100,0
|
|
20240219,162000,3245379800,17100,17100,17100,17100,0
|
|
20240219,161900,3245379800,17100,17100,17100,17100,0
|
|
20240219,161800,3245379800,17100,17100,17100,17100,0
|
|
20240219,161700,3245379800,17100,17100,17100,17100,0
|
|
20240219,161600,3245379800,17100,17100,17100,17100,0
|
|
20240219,161500,3245379800,17100,17100,17100,17100,0
|
|
20240219,161400,3245379800,17100,17100,17100,17100,0
|
|
20240219,161300,3245379800,17100,17100,17100,17100,0
|
|
20240219,161200,3245379800,17100,17100,17100,17100,0
|
|
20240219,161100,3245379800,17100,17100,17100,17100,0
|
|
20240219,161000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,160900,3245379800,17100,17100,17100,17100,0
|
|
20240219,160800,3245379800,17100,17100,17100,17100,0
|
|
20240219,160700,3245379800,17100,17100,17100,17100,0
|
|
20240219,160600,3245379800,17100,17100,17100,17100,0
|
|
20240219,160500,3245379800,17100,17100,17100,17100,0
|
|
20240219,160400,3245379800,17100,17100,17100,17100,0
|
|
20240219,160300,3245379800,17100,17100,17100,17100,0
|
|
20240219,160200,3245379800,17100,17100,17100,17100,0
|
|
20240219,160100,3245379800,17100,17100,17100,17100,0
|
|
20240219,160000,3245379800,17100,17100,17100,17100,0
|
|
20240219,155900,3245379800,17100,17100,17100,17100,0
|
|
20240219,155800,3245379800,17100,17100,17100,17100,0
|
|
20240219,155700,3245379800,17100,17100,17100,17100,0
|
|
20240219,155600,3245379800,17100,17100,17100,17100,0
|
|
20240219,155500,3245379800,17100,17100,17100,17100,0
|
|
20240219,155400,3245379800,17100,17100,17100,17100,0
|
|
20240219,155300,3245379800,17100,17100,17100,17100,0
|
|
20240219,155200,3245379800,17100,17100,17100,17100,0
|
|
20240219,155100,3245379800,17100,17100,17100,17100,0
|
|
20240219,155000,3245379800,17100,17100,17100,17100,0
|
|
20240219,154900,3245379800,17100,17100,17100,17100,0
|
|
20240219,154800,3245379800,17100,17100,17100,17100,0
|
|
20240219,154700,3245379800,17100,17100,17100,17100,0
|
|
20240219,154600,3245379800,17100,17100,17100,17100,0
|
|
20240219,154500,3245379800,17100,17100,17100,17100,0
|
|
20240219,154400,3245379800,17100,17100,17100,17100,0
|
|
20240219,154300,3245379800,17100,17100,17100,17100,0
|
|
20240219,154200,3245379800,17100,17100,17100,17100,0
|
|
20240219,154100,3245379800,17100,17100,17100,17100,0
|
|
20240219,154000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,153900,3245379800,17100,17100,17100,17100,0
|
|
20240219,153800,3245379800,17100,17100,17100,17100,0
|
|
20240219,153700,3245379800,17100,17100,17100,17100,0
|
|
20240219,153600,3245379800,17100,17100,17100,17100,0
|
|
20240219,153500,3245379800,17100,17100,17100,17100,0
|
|
20240219,153400,3245379800,17100,17100,17100,17100,0
|
|
20240219,153300,3245379800,17100,17100,17100,17100,0
|
|
20240219,153200,3245379800,17100,17100,17100,17100,0
|
|
20240219,153100,3245379800,17100,17100,17100,17100,0
|
|
20240219,153000,3245379800,17100,17100,17100,17100,4036
|
|
20240219,152900,3176364200,17120,17120,17120,17120,0
|
|
20240219,152800,3176364200,17120,17120,17120,17120,0
|
|
20240219,152700,3176364200,17120,17120,17120,17120,0
|
|
20240219,152600,3176364200,17120,17120,17120,17120,0
|
|
20240219,152500,3176364200,17120,17120,17120,17120,0
|
|
20240219,152400,3176364200,17120,17120,17120,17120,0
|
|
20240219,152300,3176364200,17120,17120,17120,17120,0
|
|
20240219,152200,3176364200,17120,17120,17120,17120,0
|
|
20240219,152100,3176364200,17120,17120,17120,17120,0
|
|
20240219,152000,3176364200,17120,17120,17120,17120,0
|
|
20240219,151900,3176364200,17120,17100,17130,17100,1092
|
|
20240219,151800,3157674400,17100,17100,17100,17090,779
|
|
20240219,151700,3144353780,17100,17130,17140,17100,1401
|
|
20240219,151600,3120377080,17140,17120,17140,17100,720
|
|
20240219,151500,3108044600,17140,17100,17140,17100,708
|
|
20240219,151400,3095929890,17110,17110,17110,17100,94
|
|
20240219,151300,3094321580,17100,17100,17110,17100,29
|
|
20240219,151200,3093825460,17110,17110,17110,17110,91
|
|
20240219,151100,3092268450,17110,17110,17110,17110,63
|
|
20240219,151000,3091190520,17130,17140,17140,17110,253
|
|
20240219,150900,3086859750,17130,17130,17140,17130,627
|
|
20240219,150800,3076118840,17140,17140,17140,17140,177
|
|
20240219,150700,3073085060,17130,17130,17130,17110,301
|
|
20240219,150600,3067930930,17130,17120,17140,17110,1732
|
|
20240219,150500,3038262250,17130,17120,17130,17120,1281
|
|
20240219,150400,3016320370,17110,17110,17120,17110,143
|
|
20240219,150300,3013872540,17120,17120,17120,17110,252
|
|
20240219,150200,3009558520,17120,17100,17120,17100,277
|
|
20240219,150100,3004816640,17100,17080,17100,17080,1291
|
|
20240219,150000,2982741880,17100,17080,17100,17080,489
|
|
20240219,145900,2974383480,17080,17100,17100,17080,112
|
|
20240219,145800,2972469390,17100,17070,17100,17070,516
|
|
20240219,145700,2963655090,17060,17060,17060,17060,43
|
|
20240219,145600,2962921510,17070,17080,17080,17070,49
|
|
20240219,145500,2962084700,17060,17060,17060,17060,3
|
|
20240219,145400,2962033520,17060,17070,17080,17060,182
|
|
20240219,145300,2958926980,17070,17070,17070,17070,36
|
|
20240219,145200,2958312460,17060,17050,17060,17050,36
|
|
20240219,145100,2957698610,17050,17050,17050,17050,0
|
|
20240219,145000,2957698610,17050,17060,17060,17050,205
|
|
20240219,144900,2954202670,17060,17060,17060,17060,45
|
|
20240219,144800,2953434970,17060,17060,17060,17060,20
|
|
20240219,144700,2953093770,17060,17060,17060,17060,34
|
|
20240219,144600,2952513730,17060,17060,17060,17060,74
|
|
20240219,144500,2951251290,17080,17060,17090,17060,97
|
|
20240219,144400,2949595480,17090,17050,17090,17050,371
|
|
20240219,144300,2943269640,17040,17050,17050,17040,223
|
|
20240219,144200,2939469710,17060,17060,17060,17060,0
|
|
20240219,144100,2939469710,17060,17060,17060,17060,94
|
|
20240219,144000,2937866070,17060,17050,17060,17050,32
|
|
20240219,143900,2937320260,17070,17070,17070,17070,161
|
|
20240219,143800,2934571990,17060,17040,17060,17030,342
|
|
20240219,143700,2928742150,17050,17090,17090,16970,3135
|
|
20240219,143600,2875307640,17100,17090,17100,17090,77
|
|
20240219,143500,2873991650,17090,17100,17100,17090,27
|
|
20240219,143400,2873530170,17090,17090,17090,17090,82
|
|
20240219,143300,2872128790,17100,17120,17120,17100,323
|
|
20240219,143200,2866599680,17120,17120,17120,17120,27
|
|
20240219,143100,2866137440,17130,17120,17130,17120,1829
|
|
20240219,143000,2834806890,17120,17090,17120,17090,1966
|
|
20240219,142900,2801178890,17090,17070,17090,17070,385
|
|
20240219,142800,2794602790,17070,17070,17070,17070,3
|
|
20240219,142700,2794551580,17070,17070,17070,17070,49
|
|
20240219,142600,2793715150,17070,17070,17070,17070,48
|
|
20240219,142500,2792895790,17080,17070,17080,17070,212
|
|
20240219,142400,2789275370,17070,17070,17070,17070,105
|
|
20240219,142300,2787483020,17080,17080,17080,17070,292
|
|
20240219,142200,2782497750,17080,17090,17090,17080,50
|
|
20240219,142100,2781643260,17110,17080,17110,17080,711
|
|
20240219,142000,2769483130,17070,17040,17070,17040,627
|
|
20240219,141900,2758787660,17060,17050,17060,17050,47
|
|
20240219,141800,2757985990,17060,17030,17060,17030,57
|
|
20240219,141700,2757013980,17040,17030,17040,17030,31
|
|
20240219,141600,2756486040,17040,17040,17040,17040,38
|
|
20240219,141500,2755838520,17060,17060,17060,17060,0
|
|
20240219,141400,2755838520,17060,17010,17060,17010,200
|
|
20240219,141300,2752430490,17010,17010,17010,17010,284
|
|
20240219,141200,2747599650,17000,17000,17000,17000,23
|
|
20240219,141100,2747208650,17000,17000,17000,17000,34
|
|
20240219,141000,2746630650,17010,17000,17010,16990,67
|
|
20240219,140900,2745491750,17000,16990,17000,16990,518
|
|
20240219,140800,2736685990,16990,16990,16990,16980,38
|
|
20240219,140700,2736040510,16990,16990,16990,16990,4
|
|
20240219,140600,2735972550,16990,16990,16990,16980,80
|
|
20240219,140500,2734613690,16990,16990,16990,16990,80
|
|
20240219,140400,2733254490,16990,17000,17000,16990,62
|
|
20240219,140300,2732200870,16990,16990,16990,16990,86
|
|
20240219,140200,2730739730,16990,16990,16990,16990,7
|
|
20240219,140100,2730620800,16990,16990,17000,16990,137
|
|
20240219,140000,2728293140,16990,17000,17000,16990,102
|
|
20240219,135900,2726559170,17000,17010,17010,17000,362
|
|
20240219,135800,2720403570,17010,17020,17020,17010,134
|
|
20240219,135700,2718123330,17030,17050,17050,17030,331
|
|
20240219,135600,2712482570,17060,17070,17070,17060,188
|
|
20240219,135500,2709274420,17070,17070,17070,17070,183
|
|
20240219,135400,2706150610,17080,17080,17080,17080,36
|
|
20240219,135300,2705535730,17080,17080,17080,17080,0
|
|
20240219,135200,2705535730,17080,17080,17080,17080,275
|
|
20240219,135100,2700838730,17080,17090,17090,17080,446
|
|
20240219,135000,2693216620,17100,17110,17110,17100,329
|
|
20240219,134900,2687589490,17110,17110,17110,17110,23
|
|
20240219,134800,2687195960,17120,17110,17120,17110,118
|
|
20240219,134700,2685176090,17120,17120,17120,17110,424
|
|
20240219,134600,2677917410,17110,17100,17110,17100,491
|
|
20240219,134500,2669516980,17100,17110,17110,17100,9
|
|
20240219,134400,2669363050,17100,17100,17100,17100,39
|
|
20240219,134300,2668696150,17100,17110,17120,17100,1546
|
|
20240219,134200,2642239750,17110,17110,17110,17110,44
|
|
20240219,134100,2641486910,17100,17100,17100,17100,28
|
|
20240219,134000,2641008110,17100,17110,17110,17100,76
|
|
20240219,133900,2639707980,17100,17110,17110,17100,78
|
|
20240219,133800,2638373680,17100,17100,17100,17100,23
|
|
20240219,133700,2637980380,17090,17100,17100,17090,39
|
|
20240219,133600,2637313800,17100,17100,17110,17090,52
|
|
20240219,133500,2636424500,17100,17100,17100,17090,29
|
|
20240219,133400,2635928830,17100,17090,17100,17090,82
|
|
20240219,133300,2634526850,17100,17110,17110,17100,561
|
|
20240219,133200,2624931680,17110,17120,17120,17110,139
|
|
20240219,133100,2622552570,17120,17120,17120,17120,323
|
|
20240219,133000,2617022810,17140,17110,17140,17110,1044
|
|
20240219,132900,2599140460,17120,17110,17120,17090,669
|
|
20240219,132800,2587697630,17110,17110,17110,17100,418
|
|
20240219,132700,2580546020,17100,17080,17100,17080,582
|
|
20240219,132600,2570594420,17080,17080,17080,17080,29
|
|
20240219,132500,2570099100,17090,17070,17100,17070,461
|
|
20240219,132400,2562224570,17070,17040,17070,17040,2033
|
|
20240219,132300,2527534720,17030,17030,17030,17030,38
|
|
20240219,132200,2526887580,17040,17040,17040,17030,60
|
|
20240219,132100,2525865490,17040,17050,17050,17030,104
|
|
20240219,132000,2524092650,17040,17040,17050,17040,40
|
|
20240219,131900,2523410970,17040,17040,17040,17040,32
|
|
20240219,131800,2522865690,17040,17050,17050,17040,162
|
|
20240219,131700,2520103950,17040,17030,17040,17030,232
|
|
20240219,131600,2516150890,17030,17030,17030,17030,41
|
|
20240219,131500,2515452660,17040,17020,17040,17020,3
|
|
20240219,131400,2515401580,17020,17040,17040,17020,72
|
|
20240219,131300,2514175270,17030,17020,17030,17020,36
|
|
20240219,131200,2513562280,17020,17010,17020,17010,76
|
|
20240219,131100,2512268830,17010,17010,17020,17010,140
|
|
20240219,131000,2509887420,17030,17020,17030,17010,170
|
|
20240219,130900,2506992500,17020,17030,17030,17010,44
|
|
20240219,130800,2506243770,17030,17020,17030,17010,186
|
|
20240219,130700,2503077960,17000,17050,17050,17000,332
|
|
20240219,130600,2497423430,17040,17010,17040,17010,1081
|
|
20240219,130500,2479020410,17000,17000,17000,17000,50
|
|
20240219,130400,2478170410,17010,16980,17010,16980,303
|
|
20240219,130300,2473018170,16990,17000,17000,16990,487
|
|
20240219,130200,2464742860,17000,16960,17000,16960,699
|
|
20240219,130100,2452873690,16960,16970,16970,16960,5
|
|
20240219,130000,2452788870,16980,16970,16980,16970,8
|
|
20240219,125900,2452653090,16950,16950,16970,16950,182
|
|
20240219,125800,2449567850,16950,16970,16970,16950,61
|
|
20240219,125700,2448533880,16940,16920,16940,16920,249
|
|
20240219,125600,2444316440,16920,16920,16920,16920,199
|
|
20240219,125500,2440949360,16920,16930,16930,16920,48
|
|
20240219,125400,2440136760,16930,16930,16930,16930,31
|
|
20240219,125300,2439611930,16940,16930,16940,16930,87
|
|
20240219,125200,2438138960,16930,16930,16930,16920,138
|
|
20240219,125100,2435802940,16930,16920,16930,16920,428
|
|
20240219,125000,2428560530,16920,16920,16920,16920,8
|
|
20240219,124900,2428425170,16920,16920,16930,16920,103
|
|
20240219,124800,2426682200,16920,16940,16940,16920,232
|
|
20240219,124700,2422754550,16940,16940,16940,16940,82
|
|
20240219,124600,2421365470,16940,16940,16940,16940,112
|
|
20240219,124500,2419468190,16950,16940,16950,16940,48
|
|
20240219,124400,2418654820,16940,16960,16960,16940,91
|
|
20240219,124300,2417112640,16960,16930,16960,16930,201
|
|
20240219,124200,2413707180,16930,16930,16930,16920,61
|
|
20240219,124100,2412674610,16950,16930,16950,16930,162
|
|
20240219,124000,2409928810,16930,16910,16930,16910,238
|
|
20240219,123900,2405901280,16900,16910,16910,16900,66
|
|
20240219,123800,2404785510,16910,16910,16910,16910,0
|
|
20240219,123700,2404785510,16910,16950,16950,16910,79
|
|
20240219,123600,2403448400,16950,16950,16950,16920,23
|
|
20240219,123500,2403058580,16960,16930,16960,16910,128
|
|
20240219,123400,2400891620,16930,16900,16930,16900,376
|
|
20240219,123300,2394531230,16900,16890,16910,16890,252
|
|
20240219,123200,2390272450,16890,16900,16900,16890,93
|
|
20240219,123100,2388701210,16900,16900,16900,16900,0
|
|
20240219,123000,2388701210,16900,16900,16900,16900,70
|
|
20240219,122900,2387518210,16900,16910,16910,16900,770
|
|
20240219,122800,2374504910,16910,16910,16910,16910,215
|
|
20240219,122700,2370869260,16910,16910,16910,16910,0
|
|
20240219,122600,2370869260,16910,16910,16910,16910,59
|
|
20240219,122500,2369871570,16910,16910,16920,16910,107
|
|
20240219,122400,2368062160,16910,16910,16910,16900,70
|
|
20240219,122300,2366878610,16910,16940,16940,16910,76
|
|
20240219,122200,2365593110,16940,16890,16940,16890,180
|
|
20240219,122100,2362550990,16900,16900,16900,16900,123
|
|
20240219,122000,2360472290,16900,16900,16900,16900,9
|
|
20240219,121900,2360320190,16900,16910,16910,16900,76
|
|
20240219,121800,2359035450,16910,16910,16910,16910,13
|
|
20240219,121700,2358815620,16930,16900,16930,16900,40
|
|
20240219,121600,2358139200,16900,16930,16940,16900,67
|
|
20240219,121500,2357006640,16940,16940,16940,16940,100
|
|
20240219,121400,2355312640,16890,16890,16920,16890,178
|
|
20240219,121300,2352305620,16870,16870,16870,16860,581
|
|
20240219,121200,2342504480,16870,16880,16880,16870,150
|
|
20240219,121100,2339973520,16880,16880,16880,16880,0
|
|
20240219,121000,2339973520,16880,16910,16910,16880,644
|
|
20240219,120900,2329090020,16910,16920,16920,16910,193
|
|
20240219,120800,2325825050,16910,16910,16920,16910,27
|
|
20240219,120700,2325368400,16910,16920,16920,16910,85
|
|
20240219,120600,2323930710,16940,16940,16940,16940,42
|
|
20240219,120500,2323219230,16940,16940,16940,16930,73
|
|
20240219,120400,2321983050,16940,16940,16940,16940,0
|
|
20240219,120300,2321983050,16940,16940,16940,16930,60
|
|
20240219,120200,2320966740,16940,16950,16950,16930,122
|
|
20240219,120100,2318899840,16950,16920,16950,16920,334
|
|
20240219,120000,2313248440,16920,16930,16930,16920,192
|
|
20240219,115900,2309999270,16920,16920,16920,16920,0
|
|
20240219,115800,2309999270,16920,16920,16920,16920,60
|
|
20240219,115700,2308984070,16920,16920,16920,16920,312
|
|
20240219,115600,2303705030,16910,16920,16920,16910,130
|
|
20240219,115500,2301505660,16920,16930,16930,16920,214
|
|
20240219,115400,2297882870,16940,16970,16970,16940,761
|
|
20240219,115300,2284976540,16970,17000,17000,16970,66
|
|
20240219,115200,2283856010,17020,17020,17020,17020,27
|
|
20240219,115100,2283396470,17020,16980,17020,16960,456
|
|
20240219,115000,2275657630,16960,16990,16990,16960,342
|
|
20240219,114900,2269852150,16990,17000,17000,16990,136
|
|
20240219,114800,2267540700,17020,17010,17020,17000,907
|
|
20240219,114700,2252119590,17010,17020,17020,17010,99
|
|
20240219,114600,2250434640,17020,17020,17030,17020,151
|
|
20240219,114500,2247864590,17030,17040,17040,17020,132
|
|
20240219,114400,2245615870,17040,17070,17070,17040,70
|
|
20240219,114300,2244422830,17040,17040,17040,17030,125
|
|
20240219,114200,2242293930,17040,17040,17040,17020,80
|
|
20240219,114100,2240931570,17030,17060,17100,17030,114
|
|
20240219,114000,2238982990,17030,17030,17030,17020,224
|
|
20240219,113900,2235168350,17060,17050,17060,17050,134
|
|
20240219,113800,2232882690,17050,17050,17050,17050,30
|
|
20240219,113700,2232371190,17050,17030,17050,17020,61
|
|
20240219,113600,2231332400,17050,17030,17050,17010,511
|
|
20240219,113500,2222630070,17030,17060,17060,17030,70
|
|
20240219,113400,2221437860,17030,17030,17030,17030,6
|
|
20240219,113300,2221335680,17030,17020,17030,17020,79
|
|
20240219,113200,2219990900,17020,17020,17020,17020,172
|
|
20240219,113100,2217063460,17010,17030,17030,17010,293
|
|
20240219,113000,2212076570,17030,17050,17070,17030,391
|
|
20240219,112900,2205412340,17090,17050,17090,17050,35
|
|
20240219,112800,2204815230,17050,17080,17080,17050,453
|
|
20240219,112700,2197082410,17080,17090,17090,17080,47
|
|
20240219,112600,2196279340,17110,17110,17130,17110,314
|
|
20240219,112500,2190902070,17110,17110,17110,17110,150
|
|
20240219,112400,2188335570,17090,17090,17090,17090,5
|
|
20240219,112300,2188250120,17090,17080,17090,17080,166
|
|
20240219,112200,2185413270,17080,17070,17080,17070,109
|
|
20240219,112100,2183551630,17070,17090,17090,17070,141
|
|
20240219,112000,2181144100,17100,17120,17120,17100,70
|
|
20240219,111900,2179946390,17130,17130,17140,17130,184
|
|
20240219,111800,2176794190,17130,17110,17130,17110,384
|
|
20240219,111700,2170216370,17090,17110,17110,17090,59
|
|
20240219,111600,2169207500,17110,17160,17190,17110,62
|
|
20240219,111500,2168143460,17100,17050,17100,17050,691
|
|
20240219,111400,2156337190,17050,17060,17070,17040,96
|
|
20240219,111300,2154700000,17060,17080,17080,17060,333
|
|
20240219,111200,2149014770,17080,17080,17090,17080,120
|
|
20240219,111100,2146965150,17080,17140,17140,17080,394
|
|
20240219,111000,2140218680,17140,17180,17180,17140,1351
|
|
20240219,110900,2117033230,17190,17190,17210,17190,682
|
|
20240219,110800,2105306410,17190,17190,17200,17190,153
|
|
20240219,110700,2102675660,17180,17170,17210,17170,483
|
|
20240219,110600,2094371050,17170,17170,17170,17160,204
|
|
20240219,110500,2090869810,17180,17100,17180,17080,527
|
|
20240219,110400,2081843110,17120,17100,17120,17100,200
|
|
20240219,110300,2078419380,17100,17070,17100,17050,186
|
|
20240219,110200,2075243550,17060,17040,17080,17040,745
|
|
20240219,110100,2062537910,17040,17060,17070,17040,194
|
|
20240219,110000,2059228000,17060,17050,17100,17050,166
|
|
20240219,105900,2056395100,17050,17130,17130,17050,614
|
|
20240219,105800,2045911680,17070,17140,17140,17070,91
|
|
20240219,105700,2044356490,17140,17100,17150,17050,375
|
|
20240219,105600,2037942970,17100,17110,17110,17100,936
|
|
20240219,105500,2021932840,17100,17070,17190,17070,1215
|
|
20240219,105400,2001148090,17070,17050,17100,17040,656
|
|
20240219,105300,1989938860,17090,17080,17090,17030,349
|
|
20240219,105200,1983976950,17090,17090,17090,17090,1
|
|
20240219,105100,1983959860,17000,17020,17020,17000,91
|
|
20240219,105000,1982411740,17020,17090,17090,17020,428
|
|
20240219,104900,1975099880,17090,17040,17090,16970,194
|
|
20240219,104800,1971799200,16960,16920,16960,16920,655
|
|
20240219,104700,1960711650,16870,16960,16960,16870,1667
|
|
20240219,104600,1932487320,16960,17040,17050,16960,888
|
|
20240219,104500,1917370630,17040,17080,17100,17040,1247
|
|
20240219,104400,1896064790,17050,17040,17080,17040,418
|
|
20240219,104300,1888929650,17040,17030,17040,17030,151
|
|
20240219,104200,1886357820,17000,17040,17040,17000,76
|
|
20240219,104100,1885065140,17040,17020,17060,17020,242
|
|
20240219,104000,1880939380,16980,16980,16980,16980,579
|
|
20240219,103900,1871107960,17000,16980,17020,16960,323
|
|
20240219,103800,1865616580,16980,16970,16980,16970,138
|
|
20240219,103700,1863274660,16980,16970,16980,16970,132
|
|
20240219,103600,1861034290,16970,16900,16990,16900,217
|
|
20240219,103500,1857362300,16880,16900,16900,16880,197
|
|
20240219,103400,1854035700,16890,16890,16900,16880,59
|
|
20240219,103300,1853039150,16890,16800,16890,16800,738
|
|
20240219,103200,1840611860,16810,16830,16850,16810,234
|
|
20240219,103100,1836674700,16820,16840,16840,16770,737
|
|
20240219,103000,1824290020,16770,16880,16880,16770,673
|
|
20240219,102900,1812970720,16850,16870,16870,16850,200
|
|
20240219,102800,1809599340,16870,16890,16890,16870,87
|
|
20240219,102700,1808131300,16890,16900,16910,16890,135
|
|
20240219,102600,1805849200,16870,16860,16870,16730,3825
|
|
20240219,102500,1741531940,16860,16910,16910,16860,809
|
|
20240219,102400,1727868170,16910,16930,16930,16910,181
|
|
20240219,102300,1724806110,16910,16930,16940,16910,1374
|
|
20240219,102200,1701543880,16930,17010,17020,16930,1363
|
|
20240219,102100,1678437430,17040,17150,17160,17040,667
|
|
20240219,102000,1667031670,17150,17070,17180,17070,439
|
|
20240219,101900,1659515860,17070,17080,17080,17070,248
|
|
20240219,101800,1655280420,17080,17140,17140,16980,2462
|
|
20240219,101700,1613235170,17160,17250,17250,17160,494
|
|
20240219,101600,1604738770,17250,17230,17250,17210,111
|
|
20240219,101500,1602826930,17230,17280,17280,17230,324
|
|
20240219,101400,1597239580,17240,17230,17280,17230,216
|
|
20240219,101300,1593515850,17210,17170,17290,17170,556
|
|
20240219,101200,1583950100,17130,17180,17190,17120,316
|
|
20240219,101100,1578524700,17190,17170,17210,17110,661
|
|
20240219,101000,1567179130,17140,17310,17310,17100,4138
|
|
20240219,100900,1495876310,17310,17300,17310,17290,305
|
|
20240219,100800,1490598320,17310,17250,17350,17250,6048
|
|
20240219,100700,1385872960,17240,17240,17260,17230,686
|
|
20240219,100600,1374046710,17240,17290,17290,17240,798
|
|
20240219,100500,1360277030,17290,17230,17300,17230,3580
|
|
20240219,100400,1298419390,17230,17270,17270,17230,192
|
|
20240219,100300,1295110270,17220,17240,17260,17190,2355
|
|
20240219,100200,1254488630,17250,17270,17270,17140,1513
|
|
20240219,100100,1228429190,17260,17250,17290,17250,1883
|
|
20240219,100000,1195896870,17250,17230,17250,17230,3568
|
|
20240219,095900,1134372470,17230,17200,17250,17200,854
|
|
20240219,095800,1119659780,17230,17160,17250,17140,5053
|
|
20240219,095700,1032765800,17160,17100,17160,17050,3802
|
|
20240219,095600,967609770,17100,17030,17110,17020,1816
|
|
20240219,095500,936599100,17020,17010,17060,17010,140
|
|
20240219,095400,934215040,17010,17100,17130,17010,3782
|
|
20240219,095300,869543100,17130,16890,17160,16870,6992
|
|
20240219,095200,750787830,16880,16890,16900,16870,648
|
|
20240219,095100,739841840,16850,16860,16890,16850,2337
|
|
20240219,095000,700371360,16850,16880,16890,16850,707
|
|
20240219,094900,688439050,16890,16880,16890,16870,322
|
|
20240219,094800,683006520,16880,16890,16890,16880,276
|
|
20240219,094700,678345620,16890,16870,16890,16870,316
|
|
20240219,094600,673009000,16870,16860,16870,16860,355
|
|
20240219,094500,667022910,16860,16880,16880,16860,34
|
|
20240219,094400,666449310,16860,16880,16880,16860,301
|
|
20240219,094300,661370690,16870,16860,16870,16860,31
|
|
20240219,094200,660847730,16860,16910,16910,16860,343
|
|
20240219,094100,655052850,16910,16920,16930,16910,345
|
|
20240219,094000,649216470,16920,16900,16920,16870,577
|
|
20240219,093900,639468260,16900,16880,16900,16870,198
|
|
20240219,093800,636124240,16880,16880,16910,16880,4313
|
|
20240219,093700,563261200,16890,16870,16890,16870,1666
|
|
20240219,093600,535147160,16860,16860,16860,16840,1174
|
|
20240219,093500,515357580,16850,16830,16860,16830,972
|
|
20240219,093400,498984200,16830,16830,16840,16830,264
|
|
20240219,093300,494541030,16840,16830,16840,16830,136
|
|
20240219,093200,492252100,16830,16830,16830,16820,114
|
|
20240219,093100,490333490,16830,16810,16830,16810,109
|
|
20240219,093000,488500200,16820,16820,16820,16810,804
|
|
20240219,092900,474977900,16810,16800,16810,16800,271
|
|
20240219,092800,470422460,16800,16790,16800,16790,211
|
|
20240219,092700,466878360,16780,16770,16800,16770,321
|
|
20240219,092600,461489220,16770,16800,16800,16770,87
|
|
20240219,092500,460028780,16790,16770,16810,16770,95
|
|
20240219,092400,458433610,16830,16860,16870,16830,1339
|
|
20240219,092300,435875710,16860,16820,16870,16820,3024
|
|
20240219,092200,384947220,16810,16790,16810,16790,1095
|
|
20240219,092100,366549520,16770,16770,16790,16760,1149
|
|
20240219,092000,347282410,16760,16760,16770,16760,294
|
|
20240219,091900,342354470,16770,16770,16770,16770,116
|
|
20240219,091800,340409150,16770,16750,16770,16750,189
|
|
20240219,091700,337241460,16700,16700,16700,16700,323
|
|
20240219,091600,331847360,16760,16700,16760,16700,317
|
|
20240219,091500,326543780,16700,16760,16760,16700,210
|
|
20240219,091400,323035880,16770,16700,16770,16700,158
|
|
20240219,091300,320393780,16710,16760,16760,16710,123
|
|
20240219,091200,318337300,16760,16790,16790,16760,198
|
|
20240219,091100,315018670,16760,16820,16820,16760,197
|
|
20240219,091000,311710310,16820,16830,16830,16770,218
|
|
20240219,090900,308049120,16830,16760,16880,16760,3154
|
|
20240219,090800,254999220,16720,16800,16800,16700,474
|
|
20240219,090700,247049040,16800,16760,16810,16680,2123
|
|
20240219,090600,211438610,16770,16680,16800,16680,1066
|
|
20240219,090500,193561240,16680,16620,16790,16610,3748
|
|
20240219,090400,131080620,16610,16630,16630,16560,2141
|
|
20240219,090300,95538730,16630,16540,16650,16500,2499
|
|
20240219,090200,54143710,16530,16390,16530,16390,2187
|
|
20240219,090100,18102160,16430,16370,16440,16370,460
|
|
20240219,090000,10552320,16370,16150,16370,16140,652
|