590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,184600,10455608080,15700,15700,15700,15700,0
|
|
20240219,184500,10455608080,15700,15700,15700,15700,0
|
|
20240219,184400,10455608080,15700,15700,15700,15700,0
|
|
20240219,184300,10455608080,15700,15700,15700,15700,0
|
|
20240219,184200,10455608080,15700,15700,15700,15700,0
|
|
20240219,184100,10455608080,15700,15700,15700,15700,0
|
|
20240219,184000,10455608080,15700,15700,15700,15700,0
|
|
20240219,183900,10455608080,15700,15700,15700,15700,0
|
|
20240219,183800,10455608080,15700,15700,15700,15700,0
|
|
20240219,183700,10455608080,15700,15700,15700,15700,0
|
|
20240219,183600,10455608080,15700,15700,15700,15700,0
|
|
20240219,183500,10455608080,15700,15700,15700,15700,0
|
|
20240219,183400,10455608080,15700,15700,15700,15700,0
|
|
20240219,183300,10455608080,15700,15700,15700,15700,0
|
|
20240219,183200,10455608080,15700,15700,15700,15700,0
|
|
20240219,183100,10455608080,15700,15700,15700,15700,0
|
|
20240219,183000,10455608080,15700,15700,15700,15700,0
|
|
20240219,182900,10455608080,15700,15700,15700,15700,0
|
|
20240219,182800,10455608080,15700,15700,15700,15700,0
|
|
20240219,182700,10455608080,15700,15700,15700,15700,0
|
|
20240219,182600,10455608080,15700,15700,15700,15700,0
|
|
20240219,182500,10455608080,15700,15700,15700,15700,0
|
|
20240219,182400,10455608080,15700,15700,15700,15700,0
|
|
20240219,182300,10455608080,15700,15700,15700,15700,0
|
|
20240219,182200,10455608080,15700,15700,15700,15700,0
|
|
20240219,182100,10455608080,15700,15700,15700,15700,0
|
|
20240219,182000,10455608080,15700,15700,15700,15700,0
|
|
20240219,181900,10455608080,15700,15700,15700,15700,0
|
|
20240219,181800,10455608080,15700,15700,15700,15700,0
|
|
20240219,181700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,181600,10455608080,15700,15700,15700,15700,0
|
|
20240219,181500,10455608080,15700,15700,15700,15700,0
|
|
20240219,181400,10455608080,15700,15700,15700,15700,0
|
|
20240219,181300,10455608080,15700,15700,15700,15700,0
|
|
20240219,181200,10455608080,15700,15700,15700,15700,0
|
|
20240219,181100,10455608080,15700,15700,15700,15700,0
|
|
20240219,181000,10455608080,15700,15700,15700,15700,0
|
|
20240219,180900,10455608080,15700,15700,15700,15700,0
|
|
20240219,180800,10455608080,15700,15700,15700,15700,0
|
|
20240219,180700,10455608080,15700,15700,15700,15700,0
|
|
20240219,180600,10455608080,15700,15700,15700,15700,0
|
|
20240219,180500,10455608080,15700,15700,15700,15700,0
|
|
20240219,180400,10455608080,15700,15700,15700,15700,0
|
|
20240219,180300,10455608080,15700,15700,15700,15700,0
|
|
20240219,180200,10455608080,15700,15700,15700,15700,0
|
|
20240219,180100,10455608080,15700,15700,15700,15700,0
|
|
20240219,180000,10455608080,15700,15700,15700,15700,0
|
|
20240219,175900,10455608080,15700,15700,15700,15700,0
|
|
20240219,175800,10455608080,15700,15700,15700,15700,0
|
|
20240219,175700,10455608080,15700,15700,15700,15700,0
|
|
20240219,175600,10455608080,15700,15700,15700,15700,0
|
|
20240219,175500,10455608080,15700,15700,15700,15700,0
|
|
20240219,175400,10455608080,15700,15700,15700,15700,0
|
|
20240219,175300,10455608080,15700,15700,15700,15700,0
|
|
20240219,175200,10455608080,15700,15700,15700,15700,0
|
|
20240219,175100,10455608080,15700,15700,15700,15700,0
|
|
20240219,175000,10455608080,15700,15700,15700,15700,0
|
|
20240219,174900,10455608080,15700,15700,15700,15700,0
|
|
20240219,174800,10455608080,15700,15700,15700,15700,0
|
|
20240219,174700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,174600,10455608080,15700,15700,15700,15700,0
|
|
20240219,174500,10455608080,15700,15700,15700,15700,0
|
|
20240219,174400,10455608080,15700,15700,15700,15700,0
|
|
20240219,174300,10455608080,15700,15700,15700,15700,0
|
|
20240219,174200,10455608080,15700,15700,15700,15700,0
|
|
20240219,174100,10455608080,15700,15700,15700,15700,0
|
|
20240219,174000,10455608080,15700,15700,15700,15700,0
|
|
20240219,173900,10455608080,15700,15700,15700,15700,0
|
|
20240219,173800,10455608080,15700,15700,15700,15700,0
|
|
20240219,173700,10455608080,15700,15700,15700,15700,0
|
|
20240219,173600,10455608080,15700,15700,15700,15700,0
|
|
20240219,173500,10455608080,15700,15700,15700,15700,0
|
|
20240219,173400,10455608080,15700,15700,15700,15700,0
|
|
20240219,173300,10455608080,15700,15700,15700,15700,0
|
|
20240219,173200,10455608080,15700,15700,15700,15700,0
|
|
20240219,173100,10455608080,15700,15700,15700,15700,0
|
|
20240219,173000,10455608080,15700,15700,15700,15700,0
|
|
20240219,172900,10455608080,15700,15700,15700,15700,0
|
|
20240219,172800,10455608080,15700,15700,15700,15700,0
|
|
20240219,172700,10455608080,15700,15700,15700,15700,0
|
|
20240219,172600,10455608080,15700,15700,15700,15700,0
|
|
20240219,172500,10455608080,15700,15700,15700,15700,0
|
|
20240219,172400,10455608080,15700,15700,15700,15700,0
|
|
20240219,172300,10455608080,15700,15700,15700,15700,0
|
|
20240219,172200,10455608080,15700,15700,15700,15700,0
|
|
20240219,172100,10455608080,15700,15700,15700,15700,0
|
|
20240219,172000,10455608080,15700,15700,15700,15700,0
|
|
20240219,171900,10455608080,15700,15700,15700,15700,0
|
|
20240219,171800,10455608080,15700,15700,15700,15700,0
|
|
20240219,171700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,171600,10455608080,15700,15700,15700,15700,0
|
|
20240219,171500,10455608080,15700,15700,15700,15700,0
|
|
20240219,171400,10455608080,15700,15700,15700,15700,0
|
|
20240219,171300,10455608080,15700,15700,15700,15700,0
|
|
20240219,171200,10455608080,15700,15700,15700,15700,0
|
|
20240219,171100,10455608080,15700,15700,15700,15700,0
|
|
20240219,171000,10455608080,15700,15700,15700,15700,0
|
|
20240219,170900,10455608080,15700,15700,15700,15700,0
|
|
20240219,170800,10455608080,15700,15700,15700,15700,0
|
|
20240219,170700,10455608080,15700,15700,15700,15700,0
|
|
20240219,170600,10455608080,15700,15700,15700,15700,0
|
|
20240219,170500,10455608080,15700,15700,15700,15700,0
|
|
20240219,170400,10455608080,15700,15700,15700,15700,0
|
|
20240219,170300,10455608080,15700,15700,15700,15700,0
|
|
20240219,170200,10455608080,15700,15700,15700,15700,0
|
|
20240219,170100,10455608080,15700,15700,15700,15700,0
|
|
20240219,170000,10455608080,15700,15700,15700,15700,0
|
|
20240219,165900,10455608080,15700,15700,15700,15700,0
|
|
20240219,165800,10455608080,15700,15700,15700,15700,0
|
|
20240219,165700,10455608080,15700,15700,15700,15700,0
|
|
20240219,165600,10455608080,15700,15700,15700,15700,0
|
|
20240219,165500,10455608080,15700,15700,15700,15700,0
|
|
20240219,165400,10455608080,15700,15700,15700,15700,0
|
|
20240219,165300,10455608080,15700,15700,15700,15700,0
|
|
20240219,165200,10455608080,15700,15700,15700,15700,0
|
|
20240219,165100,10455608080,15700,15700,15700,15700,0
|
|
20240219,165000,10455608080,15700,15700,15700,15700,0
|
|
20240219,164900,10455608080,15700,15700,15700,15700,0
|
|
20240219,164800,10455608080,15700,15700,15700,15700,0
|
|
20240219,164700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,164600,10455608080,15700,15700,15700,15700,0
|
|
20240219,164500,10455608080,15700,15700,15700,15700,0
|
|
20240219,164400,10455608080,15700,15700,15700,15700,0
|
|
20240219,164300,10455608080,15700,15700,15700,15700,0
|
|
20240219,164200,10455608080,15700,15700,15700,15700,0
|
|
20240219,164100,10455608080,15700,15700,15700,15700,0
|
|
20240219,164000,10455608080,15700,15700,15700,15700,0
|
|
20240219,163900,10455608080,15700,15700,15700,15700,0
|
|
20240219,163800,10455608080,15700,15700,15700,15700,0
|
|
20240219,163700,10455608080,15700,15700,15700,15700,0
|
|
20240219,163600,10455608080,15700,15700,15700,15700,0
|
|
20240219,163500,10455608080,15700,15700,15700,15700,0
|
|
20240219,163400,10455608080,15700,15700,15700,15700,0
|
|
20240219,163300,10455608080,15700,15700,15700,15700,0
|
|
20240219,163200,10455608080,15700,15700,15700,15700,0
|
|
20240219,163100,10455608080,15700,15700,15700,15700,0
|
|
20240219,163000,10455608080,15700,15700,15700,15700,0
|
|
20240219,162900,10455608080,15700,15700,15700,15700,0
|
|
20240219,162800,10455608080,15700,15700,15700,15700,0
|
|
20240219,162700,10455608080,15700,15700,15700,15700,0
|
|
20240219,162600,10455608080,15700,15700,15700,15700,0
|
|
20240219,162500,10455608080,15700,15700,15700,15700,0
|
|
20240219,162400,10455608080,15700,15700,15700,15700,0
|
|
20240219,162300,10455608080,15700,15700,15700,15700,0
|
|
20240219,162200,10455608080,15700,15700,15700,15700,0
|
|
20240219,162100,10455608080,15700,15700,15700,15700,0
|
|
20240219,162000,10455608080,15700,15700,15700,15700,0
|
|
20240219,161900,10455608080,15700,15700,15700,15700,0
|
|
20240219,161800,10455608080,15700,15700,15700,15700,0
|
|
20240219,161700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,161600,10455608080,15700,15700,15700,15700,0
|
|
20240219,161500,10455608080,15700,15700,15700,15700,0
|
|
20240219,161400,10455608080,15700,15700,15700,15700,0
|
|
20240219,161300,10455608080,15700,15700,15700,15700,0
|
|
20240219,161200,10455608080,15700,15700,15700,15700,0
|
|
20240219,161100,10455608080,15700,15700,15700,15700,0
|
|
20240219,161000,10455608080,15700,15700,15700,15700,0
|
|
20240219,160900,10455608080,15700,15700,15700,15700,0
|
|
20240219,160800,10455608080,15700,15700,15700,15700,0
|
|
20240219,160700,10455608080,15700,15700,15700,15700,0
|
|
20240219,160600,10455608080,15700,15700,15700,15700,0
|
|
20240219,160500,10455608080,15700,15700,15700,15700,0
|
|
20240219,160400,10455608080,15700,15700,15700,15700,0
|
|
20240219,160300,10455608080,15700,15700,15700,15700,0
|
|
20240219,160200,10455608080,15700,15700,15700,15700,0
|
|
20240219,160100,10455608080,15700,15700,15700,15700,0
|
|
20240219,160000,10455608080,15700,15700,15700,15700,0
|
|
20240219,155900,10455608080,15700,15700,15700,15700,0
|
|
20240219,155800,10455608080,15700,15700,15700,15700,0
|
|
20240219,155700,10455608080,15700,15700,15700,15700,0
|
|
20240219,155600,10455608080,15700,15700,15700,15700,0
|
|
20240219,155500,10455608080,15700,15700,15700,15700,0
|
|
20240219,155400,10455608080,15700,15700,15700,15700,0
|
|
20240219,155300,10455608080,15700,15700,15700,15700,0
|
|
20240219,155200,10455608080,15700,15700,15700,15700,0
|
|
20240219,155100,10455608080,15700,15700,15700,15700,0
|
|
20240219,155000,10455608080,15700,15700,15700,15700,0
|
|
20240219,154900,10455608080,15700,15700,15700,15700,0
|
|
20240219,154800,10455608080,15700,15700,15700,15700,0
|
|
20240219,154700,10455608080,15700,15700,15700,15700,16834
|
|
20240219,154600,10455608080,15700,15700,15700,15700,0
|
|
20240219,154500,10455608080,15700,15700,15700,15700,0
|
|
20240219,154400,10455608080,15700,15700,15700,15700,0
|
|
20240219,154300,10455608080,15700,15700,15700,15700,0
|
|
20240219,154200,10455608080,15700,15700,15700,15700,0
|
|
20240219,154100,10455608080,15700,15700,15700,15700,0
|
|
20240219,154000,10455608080,15700,15700,15700,15700,0
|
|
20240219,153900,10455608080,15700,15700,15700,15700,0
|
|
20240219,153800,10455608080,15700,15700,15700,15700,0
|
|
20240219,153700,10455608080,15700,15700,15700,15700,0
|
|
20240219,153600,10455608080,15700,15700,15700,15700,0
|
|
20240219,153500,10455608080,15700,15700,15700,15700,0
|
|
20240219,153400,10455608080,15700,15700,15700,15700,0
|
|
20240219,153300,10455608080,15700,15700,15700,15700,0
|
|
20240219,153200,10455608080,15700,15700,15700,15700,0
|
|
20240219,153100,10455608080,15700,15700,15700,15700,0
|
|
20240219,153000,10455608080,15700,15700,15700,15700,16834
|
|
20240219,152900,10191314280,15660,15660,15660,15660,0
|
|
20240219,152800,10191314280,15660,15660,15660,15660,0
|
|
20240219,152700,10191314280,15660,15660,15660,15660,0
|
|
20240219,152600,10191314280,15660,15660,15660,15660,0
|
|
20240219,152500,10191314280,15660,15660,15660,15660,0
|
|
20240219,152400,10191314280,15660,15660,15660,15660,0
|
|
20240219,152300,10191314280,15660,15660,15660,15660,0
|
|
20240219,152200,10191314280,15660,15660,15660,15660,0
|
|
20240219,152100,10191314280,15660,15660,15660,15660,0
|
|
20240219,152000,10191314280,15660,15660,15660,15660,0
|
|
20240219,151900,10191314280,15660,15670,15670,15660,323
|
|
20240219,151800,10186255950,15660,15660,15670,15660,277
|
|
20240219,151700,10181915980,15670,15660,15670,15660,263
|
|
20240219,151600,10177796610,15660,15670,15680,15660,1256
|
|
20240219,151500,10158111240,15670,15670,15680,15670,317
|
|
20240219,151400,10153141630,15670,15670,15680,15670,472
|
|
20240219,151300,10145744750,15670,15670,15670,15670,293
|
|
20240219,151200,10141153440,15670,15680,15680,15670,290
|
|
20240219,151100,10136606710,15680,15680,15690,15680,239
|
|
20240219,151000,10132857470,15680,15670,15690,15670,2444
|
|
20240219,150900,10094542680,15670,15670,15680,15670,749
|
|
20240219,150800,10082805650,15680,15690,15690,15680,800
|
|
20240219,150700,10070261020,15680,15690,15690,15680,754
|
|
20240219,150600,10058437440,15690,15710,15710,15670,598
|
|
20240219,150500,10049057000,15690,15730,15730,15690,4387
|
|
20240219,150400,9980161950,15720,15720,15730,15720,246
|
|
20240219,150300,9976294400,15720,15740,15750,15720,10795
|
|
20240219,150200,9806386020,15740,15740,15750,15740,1626
|
|
20240219,150100,9780792390,15740,15740,15750,15740,1497
|
|
20240219,150000,9757227750,15740,15740,15750,15740,322
|
|
20240219,145900,9752159270,15740,15740,15750,15740,841
|
|
20240219,145800,9738919510,15740,15740,15750,15740,150
|
|
20240219,145700,9736557750,15740,15740,15750,15740,1042
|
|
20240219,145600,9720147110,15740,15750,15760,15740,822
|
|
20240219,145500,9707199160,15750,15750,15760,15750,121
|
|
20240219,145400,9705292880,15750,15760,15770,15750,187
|
|
20240219,145300,9702347030,15750,15760,15760,15750,704
|
|
20240219,145200,9691252460,15760,15750,15760,15740,323
|
|
20240219,145100,9686165060,15760,15750,15760,15740,431
|
|
20240219,145000,9679377210,15750,15740,15750,15740,1160
|
|
20240219,144900,9661108440,15740,15750,15750,15740,2128
|
|
20240219,144800,9627612720,15740,15740,15750,15740,234
|
|
20240219,144700,9623927580,15740,15740,15750,15740,328
|
|
20240219,144600,9618763840,15740,15740,15750,15730,3025
|
|
20240219,144500,9571149430,15730,15730,15740,15730,343
|
|
20240219,144400,9565753590,15740,15740,15740,15730,285
|
|
20240219,144300,9561268800,15740,15740,15750,15740,125
|
|
20240219,144200,9559301270,15740,15730,15750,15720,704
|
|
20240219,144100,9548227220,15740,15730,15740,15730,1202
|
|
20240219,144000,9529312810,15730,15730,15730,15720,914
|
|
20240219,143900,9514939120,15730,15740,15740,15730,64
|
|
20240219,143800,9513931890,15740,15740,15740,15730,253
|
|
20240219,143700,9509950200,15730,15730,15740,15720,133
|
|
20240219,143600,9507857840,15730,15730,15740,15710,2866
|
|
20240219,143500,9462776620,15730,15710,15730,15710,225
|
|
20240219,143400,9459239930,15710,15710,15720,15710,1884
|
|
20240219,143300,9429642270,15720,15720,15730,15710,741
|
|
20240219,143200,9417990380,15720,15730,15740,15720,700
|
|
20240219,143100,9406979230,15730,15740,15750,15730,690
|
|
20240219,143000,9396117740,15740,15730,15750,15730,87
|
|
20240219,142900,9394747940,15740,15760,15760,15740,961
|
|
20240219,142800,9379612210,15750,15770,15770,15750,1700
|
|
20240219,142700,9352820310,15770,15780,15790,15760,2372
|
|
20240219,142600,9315409210,15780,15780,15790,15770,3012
|
|
20240219,142500,9267879650,15790,15780,15790,15780,391
|
|
20240219,142400,9261708940,15790,15780,15790,15780,7372
|
|
20240219,142300,9145343590,15780,15770,15780,15770,1757
|
|
20240219,142200,9117618970,15770,15760,15780,15760,4733
|
|
20240219,142100,9042951100,15760,15770,15770,15750,1647
|
|
20240219,142000,9016980570,15760,15770,15770,15760,5101
|
|
20240219,141900,8936546430,15770,15760,15770,15750,1419
|
|
20240219,141800,8914181020,15760,15760,15770,15750,2139
|
|
20240219,141700,8880473190,15760,15740,15760,15740,6795
|
|
20240219,141600,8773444810,15740,15740,15750,15740,1014
|
|
20240219,141500,8757474930,15750,15740,15750,15730,6154
|
|
20240219,141400,8660610180,15730,15720,15740,15720,8536
|
|
20240219,141300,8526338920,15720,15710,15720,15710,335
|
|
20240219,141200,8521073090,15710,15720,15730,15700,1449
|
|
20240219,141100,8498305380,15720,15720,15730,15720,1793
|
|
20240219,141000,8470106080,15720,15720,15730,15710,1802
|
|
20240219,140900,8441778050,15710,15720,15730,15710,1325
|
|
20240219,140800,8420948920,15720,15720,15730,15710,2826
|
|
20240219,140700,8376520360,15720,15710,15720,15700,3331
|
|
20240219,140600,8324160020,15710,15710,15720,15710,159
|
|
20240219,140500,8321661530,15710,15700,15720,15700,1183
|
|
20240219,140400,8303075770,15710,15710,15710,15700,874
|
|
20240219,140300,8289345250,15710,15710,15710,15700,1186
|
|
20240219,140200,8270713230,15700,15700,15720,15700,1058
|
|
20240219,140100,8254096740,15700,15710,15720,15700,247
|
|
20240219,140000,8250216330,15710,15700,15720,15700,366
|
|
20240219,135900,8244466010,15710,15710,15710,15700,129
|
|
20240219,135800,8242439670,15710,15710,15720,15700,1751
|
|
20240219,135700,8214925700,15710,15700,15720,15700,4592
|
|
20240219,135600,8142781170,15700,15690,15710,15680,20123
|
|
20240219,135500,7826891110,15690,15680,15690,15680,186
|
|
20240219,135400,7823972900,15680,15690,15690,15680,268
|
|
20240219,135300,7819768280,15690,15680,15690,15680,232
|
|
20240219,135200,7816128460,15680,15690,15690,15680,133
|
|
20240219,135100,7814041750,15690,15680,15690,15670,1862
|
|
20240219,135000,7784843440,15680,15680,15680,15670,160
|
|
20240219,134900,7782334700,15670,15670,15680,15670,1355
|
|
20240219,134800,7761089800,15680,15670,15680,15670,759
|
|
20240219,134700,7749193490,15670,15670,15680,15670,467
|
|
20240219,134600,7741871870,15680,15680,15680,15670,280
|
|
20240219,134500,7737482470,15680,15670,15680,15670,110
|
|
20240219,134400,7735757810,15670,15680,15680,15670,363
|
|
20240219,134300,7730069060,15670,15680,15680,15670,246
|
|
20240219,134200,7726211910,15680,15660,15680,15650,1990
|
|
20240219,134100,7695035070,15660,15660,15660,15660,2
|
|
20240219,134000,7695003750,15650,15660,15670,15650,342
|
|
20240219,133900,7689647860,15660,15680,15680,15640,12054
|
|
20240219,133800,7500895520,15680,15680,15680,15670,410
|
|
20240219,133700,7494469810,15680,15680,15680,15670,1272
|
|
20240219,133600,7474533840,15680,15670,15680,15670,702
|
|
20240219,133500,7463527100,15670,15660,15680,15660,267
|
|
20240219,133400,7459342900,15660,15680,15680,15660,506
|
|
20240219,133300,7451413260,15670,15680,15680,15670,258
|
|
20240219,133200,7447367870,15670,15670,15680,15670,266
|
|
20240219,133100,7443198600,15670,15670,15670,15660,1095
|
|
20240219,133000,7426039980,15680,15680,15680,15670,938
|
|
20240219,132900,7411332260,15680,15670,15690,15670,3210
|
|
20240219,132800,7360998370,15680,15680,15680,15680,99
|
|
20240219,132700,7359446050,15680,15680,15690,15670,1550
|
|
20240219,132600,7335141920,15680,15680,15690,15680,1069
|
|
20240219,132500,7318379490,15690,15680,15700,15680,3837
|
|
20240219,132400,7258177710,15690,15650,15690,15650,17347
|
|
20240219,132300,6986303770,15660,15660,15660,15650,747
|
|
20240219,132200,6974611720,15650,15650,15660,15650,147
|
|
20240219,132100,6972310020,15660,15650,15660,15650,285
|
|
20240219,132000,6967848510,15650,15660,15660,15650,395
|
|
20240219,131900,6961665960,15660,15660,15660,15650,466
|
|
20240219,131800,6954370010,15660,15650,15660,15650,1226
|
|
20240219,131700,6935171370,15650,15660,15660,15650,690
|
|
20240219,131600,6924366010,15650,15660,15660,15650,226
|
|
20240219,131500,6920827930,15660,15660,15670,15650,962
|
|
20240219,131400,6905771050,15660,15660,15670,15660,4774
|
|
20240219,131300,6830988750,15650,15650,15660,15640,1426
|
|
20240219,131200,6808670780,15650,15650,15660,15640,862
|
|
20240219,131100,6795180310,15640,15650,15650,15640,106
|
|
20240219,131000,6793521430,15650,15640,15650,15640,331
|
|
20240219,130900,6788342390,15640,15660,15660,15640,775
|
|
20240219,130800,6776210730,15650,15650,15660,15650,818
|
|
20240219,130700,6763408860,15650,15660,15660,15650,2086
|
|
20240219,130600,6730746890,15650,15610,15660,15610,19740
|
|
20240219,130500,6422089170,15610,15600,15620,15600,3046
|
|
20240219,130400,6374538740,15600,15600,15610,15590,955
|
|
20240219,130300,6359633760,15590,15600,15600,15590,440
|
|
20240219,130200,6352770520,15600,15610,15610,15600,764
|
|
20240219,130100,6340851520,15610,15600,15610,15590,747
|
|
20240219,130000,6329197820,15600,15590,15600,15590,164
|
|
20240219,125900,6326639610,15600,15600,15600,15590,233
|
|
20240219,125800,6323005010,15600,15590,15600,15590,3109
|
|
20240219,125700,6274506000,15600,15600,15600,15590,591
|
|
20240219,125600,6265290530,15600,15590,15600,15590,183
|
|
20240219,125500,6262435760,15600,15590,15600,15590,241
|
|
20240219,125400,6258676310,15590,15610,15610,15590,1973
|
|
20240219,125300,6227898840,15600,15610,15610,15600,205
|
|
20240219,125200,6224699890,15610,15600,15610,15600,1080
|
|
20240219,125100,6207850640,15600,15600,15600,15590,198
|
|
20240219,125000,6204761960,15600,15600,15600,15590,167
|
|
20240219,124900,6202156790,15600,15600,15600,15600,122
|
|
20240219,124800,6200253590,15600,15610,15610,15590,540
|
|
20240219,124700,6191829100,15600,15600,15610,15600,417
|
|
20240219,124600,6185322730,15600,15610,15610,15600,545
|
|
20240219,124500,6176819200,15610,15600,15610,15590,237
|
|
20240219,124400,6173121690,15590,15600,15600,15590,252
|
|
20240219,124300,6169190520,15610,15600,15610,15600,211
|
|
20240219,124200,6165897040,15600,15600,15610,15600,383
|
|
20240219,124100,6159920430,15610,15600,15610,15600,103
|
|
20240219,124000,6158313040,15610,15600,15610,15600,283
|
|
20240219,123900,6153897620,15600,15610,15610,15600,251
|
|
20240219,123800,6149981020,15610,15610,15610,15600,524
|
|
20240219,123700,6141805040,15600,15610,15620,15600,676
|
|
20240219,123600,6131252670,15610,15620,15620,15610,155
|
|
20240219,123500,6128832070,15610,15610,15620,15600,1237
|
|
20240219,123400,6109522520,15610,15610,15610,15600,931
|
|
20240219,123300,6094991140,15610,15610,15610,15600,331
|
|
20240219,123200,6089824250,15610,15600,15610,15600,1512
|
|
20240219,123100,6066235410,15600,15620,15620,15600,1106
|
|
20240219,123000,6048971110,15620,15620,15620,15610,274
|
|
20240219,122900,6044691540,15620,15620,15620,15610,355
|
|
20240219,122800,6039146750,15620,15620,15620,15610,513
|
|
20240219,122700,6031133740,15620,15610,15620,15610,882
|
|
20240219,122600,6017364380,15610,15620,15620,15610,1420
|
|
20240219,122500,5995197600,15610,15600,15610,15600,1631
|
|
20240219,122400,5969742240,15600,15610,15610,15600,275
|
|
20240219,122300,5965449510,15600,15600,15610,15600,228
|
|
20240219,122200,5961891570,15600,15610,15620,15600,544
|
|
20240219,122100,5953399700,15610,15620,15620,15610,833
|
|
20240219,122000,5940395440,15610,15620,15620,15610,455
|
|
20240219,121900,5933290900,15610,15620,15620,15610,228
|
|
20240219,121800,5929729850,15620,15600,15620,15600,1491
|
|
20240219,121700,5906457090,15590,15600,15600,15590,1117
|
|
20240219,121600,5889032060,15590,15600,15600,15590,2402
|
|
20240219,121500,5851561270,15600,15570,15600,15570,13078
|
|
20240219,121400,5647798860,15570,15570,15580,15570,151
|
|
20240219,121300,5645446310,15580,15570,15580,15560,367
|
|
20240219,121200,5639732120,15570,15580,15580,15570,299
|
|
20240219,121100,5635076460,15570,15570,15580,15570,245
|
|
20240219,121000,5631260870,15560,15580,15580,15560,3190
|
|
20240219,120900,5581590760,15570,15580,15580,15570,241
|
|
20240219,120800,5577836700,15580,15580,15580,15570,703
|
|
20240219,120700,5566885990,15580,15570,15580,15570,943
|
|
20240219,120600,5552200460,15580,15560,15580,15550,3458
|
|
20240219,120500,5498374470,15560,15550,15570,15550,2933
|
|
20240219,120400,5452737640,15550,15550,15560,15550,1459
|
|
20240219,120300,5430047380,15560,15560,15560,15560,413
|
|
20240219,120200,5423621100,15560,15540,15560,15540,902
|
|
20240219,120100,5409595790,15550,15540,15550,15540,3008
|
|
20240219,120000,5362837450,15530,15550,15560,15530,3386
|
|
20240219,115900,5310243270,15560,15560,15560,15530,5139
|
|
20240219,115800,5230396940,15560,15560,15560,15550,167
|
|
20240219,115700,5227798440,15560,15550,15560,15550,253
|
|
20240219,115600,5223862910,15550,15550,15550,15540,1882
|
|
20240219,115500,5194597850,15550,15540,15550,15540,332
|
|
20240219,115400,5189436310,15550,15550,15550,15540,319
|
|
20240219,115300,5184475930,15550,15550,15550,15540,278
|
|
20240219,115200,5180153040,15540,15540,15550,15530,885
|
|
20240219,115100,5166399750,15540,15530,15540,15530,363
|
|
20240219,115000,5160758740,15540,15540,15540,15540,199
|
|
20240219,114900,5157666280,15540,15540,15540,15530,468
|
|
20240219,114800,5150393600,15530,15540,15540,15530,398
|
|
20240219,114700,5144208710,15540,15530,15540,15530,235
|
|
20240219,114600,5140557980,15540,15540,15540,15540,992
|
|
20240219,114500,5125142300,15540,15530,15540,15530,313
|
|
20240219,114400,5120278330,15530,15530,15540,15530,290
|
|
20240219,114300,5115772650,15540,15540,15540,15530,469
|
|
20240219,114200,5108484420,15540,15540,15540,15530,242
|
|
20240219,114100,5104723750,15540,15540,15540,15530,239
|
|
20240219,114000,5101009700,15540,15530,15540,15520,228
|
|
20240219,113900,5097467590,15540,15520,15540,15520,220
|
|
20240219,113800,5094050780,15540,15500,15540,15500,139
|
|
20240219,113700,5091890800,15540,15530,15540,15500,355
|
|
20240219,113600,5086375260,15540,15530,15540,15480,5788
|
|
20240219,113500,4996672050,15530,15520,15530,15520,335
|
|
20240219,113400,4991469990,15520,15530,15530,15520,195
|
|
20240219,113300,4988442150,15530,15530,15530,15520,410
|
|
20240219,113200,4982076410,15530,15530,15530,15520,282
|
|
20240219,113100,4977696970,15530,15520,15530,15500,447
|
|
20240219,113000,4970759950,15510,15500,15520,15500,568
|
|
20240219,112900,4961953280,15490,15510,15510,15490,1306
|
|
20240219,112800,4941708530,15510,15520,15520,15510,169
|
|
20240219,112700,4939086220,15520,15510,15530,15510,355
|
|
20240219,112600,4933577260,15510,15510,15510,15500,314
|
|
20240219,112500,4928707130,15510,15520,15520,15500,231
|
|
20240219,112400,4925124140,15510,15510,15530,15500,589
|
|
20240219,112300,4915989410,15500,15520,15520,15500,390
|
|
20240219,112200,4909940260,15520,15530,15530,15510,972
|
|
20240219,112100,4894861460,15530,15520,15530,15520,521
|
|
20240219,112000,4886771080,15520,15530,15540,15520,265
|
|
20240219,111900,4882656220,15530,15540,15540,15530,947
|
|
20240219,111800,4867945650,15540,15540,15540,15530,448
|
|
20240219,111700,4860985310,15540,15540,15540,15530,279
|
|
20240219,111600,4856649770,15540,15540,15540,15530,220
|
|
20240219,111500,4853231210,15540,15530,15540,15530,306
|
|
20240219,111400,4848476140,15510,15530,15540,15510,140
|
|
20240219,111300,4846301080,15530,15530,15540,15490,491
|
|
20240219,111200,4838681850,15540,15530,15540,15500,1454
|
|
20240219,111100,4816130970,15540,15550,15550,15520,1060
|
|
20240219,111000,4799661230,15550,15540,15550,15540,449
|
|
20240219,110900,4792680380,15540,15530,15540,15530,246
|
|
20240219,110800,4788857760,15540,15550,15550,15530,205
|
|
20240219,110700,4785670830,15550,15570,15570,15500,923
|
|
20240219,110600,4771331750,15570,15560,15570,15550,1166
|
|
20240219,110500,4753187430,15560,15540,15560,15540,181
|
|
20240219,110400,4750371840,15540,15550,15550,15540,1318
|
|
20240219,110300,4729877340,15540,15540,15550,15500,2120
|
|
20240219,110200,4696948570,15540,15540,15540,15530,239
|
|
20240219,110100,4693234530,15540,15550,15550,15540,605
|
|
20240219,110000,4683832130,15540,15550,15550,15530,304
|
|
20240219,105900,4679106960,15540,15540,15540,15530,398
|
|
20240219,105800,4672922050,15540,15540,15540,15510,1146
|
|
20240219,105700,4655130620,15520,15540,15540,15520,299
|
|
20240219,105600,4650484320,15540,15520,15540,15520,5795
|
|
20240219,105500,4560512240,15520,15520,15520,15510,301
|
|
20240219,105400,4555842030,15510,15530,15530,15510,1735
|
|
20240219,105300,4528899970,15520,15520,15530,15510,295
|
|
20240219,105200,4524319770,15520,15530,15530,15500,116
|
|
20240219,105100,4522519060,15530,15490,15530,15490,272
|
|
20240219,105000,4518297930,15520,15520,15530,15490,181
|
|
20240219,104900,4515490030,15520,15520,15530,15520,172
|
|
20240219,104800,4512819330,15480,15510,15530,15480,896
|
|
20240219,104700,4498941720,15520,15530,15530,15520,91
|
|
20240219,104600,4497529340,15530,15500,15530,15500,70
|
|
20240219,104500,4496442300,15530,15530,15530,15480,3441
|
|
20240219,104400,4443140020,15530,15530,15530,15530,65
|
|
20240219,104300,4442130570,15530,15520,15530,15510,1961
|
|
20240219,104200,4411709100,15520,15520,15520,15510,103
|
|
20240219,104100,4410110560,15520,15520,15520,15510,211
|
|
20240219,104000,4406835850,15520,15500,15520,15500,197
|
|
20240219,103900,4403779700,15510,15530,15530,15470,6578
|
|
20240219,103800,4301842660,15520,15490,15530,15490,8532
|
|
20240219,103700,4169476070,15480,15490,15490,15480,198
|
|
20240219,103600,4166410010,15480,15490,15490,15480,741
|
|
20240219,103500,4154934470,15490,15500,15500,15480,1837
|
|
20240219,103400,4126495610,15500,15490,15500,15490,104
|
|
20240219,103300,4124883900,15500,15490,15500,15490,436
|
|
20240219,103200,4118128410,15490,15490,15500,15490,234
|
|
20240219,103100,4114501960,15480,15480,15490,15470,184
|
|
20240219,103000,4111653560,15480,15490,15500,15470,652
|
|
20240219,102900,4101559540,15480,15490,15490,15480,464
|
|
20240219,102800,4094372730,15490,15500,15500,15490,486
|
|
20240219,102700,4086842930,15500,15500,15500,15490,93
|
|
20240219,102600,4085401480,15500,15500,15510,15500,122
|
|
20240219,102500,4083509520,15500,15510,15510,15500,82
|
|
20240219,102400,4082238450,15500,15500,15510,15490,244
|
|
20240219,102300,4078456280,15490,15500,15510,15470,1260
|
|
20240219,102200,4058930140,15500,15510,15510,15480,11680
|
|
20240219,102100,3878009540,15510,15480,15510,15480,1135
|
|
20240219,102000,3860418020,15480,15470,15500,15470,200
|
|
20240219,101900,3857321090,15480,15470,15490,15470,596
|
|
20240219,101800,3848094670,15470,15460,15500,15460,543
|
|
20240219,101700,3839693920,15470,15490,15490,15460,5118
|
|
20240219,101600,3760488080,15500,15510,15520,15500,2595
|
|
20240219,101500,3720261820,15520,15510,15520,15510,423
|
|
20240219,101400,3713699200,15510,15520,15520,15510,1694
|
|
20240219,101300,3687414480,15520,15520,15530,15520,511
|
|
20240219,101200,3679481190,15520,15540,15550,15520,3455
|
|
20240219,101100,3625763920,15540,15530,15540,15530,66
|
|
20240219,101000,3624738320,15520,15510,15530,15510,507
|
|
20240219,100900,3616869220,15510,15510,15510,15500,2444
|
|
20240219,100800,3578965550,15510,15530,15530,15510,1641
|
|
20240219,100700,3553496030,15530,15540,15540,15520,2243
|
|
20240219,100600,3518656730,15540,15560,15570,15540,1976
|
|
20240219,100500,3487917010,15560,15570,15600,15560,393
|
|
20240219,100400,3481797920,15580,15580,15580,15580,1917
|
|
20240219,100300,3451931060,15610,15560,15610,15560,686
|
|
20240219,100200,3441222710,15610,15610,15610,15560,374
|
|
20240219,100100,3435389520,15620,15560,15620,15550,6803
|
|
20240219,100000,3329295610,15560,15560,15570,15550,550
|
|
20240219,095900,3320737560,15560,15560,15560,15560,195
|
|
20240219,095800,3317703360,15560,15570,15570,15560,254
|
|
20240219,095700,3313750570,15570,15560,15570,15560,355
|
|
20240219,095600,3308225690,15560,15550,15570,15540,3295
|
|
20240219,095500,3256955690,15550,15540,15560,15540,1259
|
|
20240219,095400,3237380010,15540,15510,15540,15510,435
|
|
20240219,095300,3230624660,15510,15520,15540,15510,1159
|
|
20240219,095200,3212634750,15520,15530,15540,15520,1461
|
|
20240219,095100,3189945150,15530,15530,15540,15530,315
|
|
20240219,095000,3185052200,15530,15520,15540,15520,519
|
|
20240219,094900,3176994060,15520,15520,15520,15510,231
|
|
20240219,094800,3173409140,15520,15550,15560,15510,1773
|
|
20240219,094700,3145883760,15560,15580,15590,15520,4510
|
|
20240219,094600,3075799220,15590,15600,15610,15590,2443
|
|
20240219,094500,3037689590,15600,15600,15610,15600,519
|
|
20240219,094400,3029592610,15600,15610,15610,15600,1406
|
|
20240219,094300,3007654390,15610,15590,15610,15570,3266
|
|
20240219,094200,2956712040,15600,15590,15600,15590,4057
|
|
20240219,094100,2893457710,15580,15580,15590,15570,486
|
|
20240219,094000,2885886160,15580,15570,15580,15570,1239
|
|
20240219,093900,2866588080,15580,15570,15580,15570,2542
|
|
20240219,093800,2827001990,15570,15560,15570,15550,1025
|
|
20240219,093700,2811050890,15560,15550,15560,15550,833
|
|
20240219,093600,2798097100,15560,15570,15570,15560,472
|
|
20240219,093500,2790750910,15570,15550,15570,15540,445
|
|
20240219,093400,2783829670,15550,15580,15580,15550,1328
|
|
20240219,093300,2763167350,15570,15570,15580,15560,241
|
|
20240219,093200,2759414810,15570,15590,15590,15570,841
|
|
20240219,093100,2746310650,15590,15580,15590,15580,288
|
|
20240219,093000,2741822390,15580,15590,15600,15580,808
|
|
20240219,092900,2729228170,15590,15590,15590,15580,536
|
|
20240219,092800,2720876090,15590,15600,15600,15580,1075
|
|
20240219,092700,2704121530,15600,15600,15620,15600,2499
|
|
20240219,092600,2665121290,15600,15630,15640,15600,1789
|
|
20240219,092500,2637182120,15640,15670,15680,15630,3602
|
|
20240219,092400,2580832520,15670,15700,15710,15670,3657
|
|
20240219,092300,2523440370,15700,15710,15720,15700,4285
|
|
20240219,092200,2456148120,15710,15720,15730,15700,5501
|
|
20240219,092100,2369635570,15720,15690,15730,15680,22342
|
|
20240219,092000,2018898300,15690,15660,15690,15650,3558
|
|
20240219,091900,1963152040,15660,15660,15680,15650,5463
|
|
20240219,091800,1877567330,15650,15650,15650,15630,5622
|
|
20240219,091700,1789602530,15650,15680,15680,15640,14994
|
|
20240219,091600,1554661830,15670,15670,15690,15670,4091
|
|
20240219,091500,1490527910,15680,15680,15690,15670,4615
|
|
20240219,091400,1418181550,15680,15640,15690,15640,4800
|
|
20240219,091300,1342976990,15650,15600,15670,15590,13922
|
|
20240219,091200,1125479650,15590,15560,15600,15540,17915
|
|
20240219,091100,846336180,15560,15550,15570,15550,3458
|
|
20240219,091000,792522360,15560,15540,15560,15540,2920
|
|
20240219,090900,747108360,15550,15520,15570,15520,11119
|
|
20240219,090800,574221720,15520,15510,15530,15500,1518
|
|
20240219,090700,550667040,15510,15510,15550,15510,2305
|
|
20240219,090600,514846900,15530,15470,15560,15460,8381
|
|
20240219,090500,384738380,15470,15430,15500,15420,3538
|
|
20240219,090400,330013320,15440,15500,15500,15430,1613
|
|
20240219,090300,305079720,15500,15470,15520,15460,6429
|
|
20240219,090200,205461240,15460,15420,15480,15410,4037
|
|
20240219,090100,143104830,15420,15410,15430,15310,1908
|
|
20240219,090000,113714870,15390,15300,15430,15270,7397
|