618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,191400,23243735840,12020,12020,12020,12020,0
|
|
20240219,191300,23243735840,12020,12020,12020,12020,0
|
|
20240219,191200,23243735840,12020,12020,12020,12020,0
|
|
20240219,191100,23243735840,12020,12020,12020,12020,0
|
|
20240219,191000,23243735840,12020,12020,12020,12020,0
|
|
20240219,190900,23243735840,12020,12020,12020,12020,0
|
|
20240219,190800,23243735840,12020,12020,12020,12020,0
|
|
20240219,190700,23243735840,12020,12020,12020,12020,0
|
|
20240219,190600,23243735840,12020,12020,12020,12020,0
|
|
20240219,190500,23243735840,12020,12020,12020,12020,0
|
|
20240219,190400,23243735840,12020,12020,12020,12020,0
|
|
20240219,190300,23243735840,12020,12020,12020,12020,0
|
|
20240219,190200,23243735840,12020,12020,12020,12020,0
|
|
20240219,190100,23243735840,12020,12020,12020,12020,0
|
|
20240219,190000,23243735840,12020,12020,12020,12020,0
|
|
20240219,185900,23243735840,12020,12020,12020,12020,0
|
|
20240219,185800,23243735840,12020,12020,12020,12020,0
|
|
20240219,185700,23243735840,12020,12020,12020,12020,0
|
|
20240219,185600,23243735840,12020,12020,12020,12020,0
|
|
20240219,185500,23243735840,12020,12020,12020,12020,0
|
|
20240219,185400,23243735840,12020,12020,12020,12020,0
|
|
20240219,185300,23243735840,12020,12020,12020,12020,0
|
|
20240219,185200,23243735840,12020,12020,12020,12020,0
|
|
20240219,185100,23243735840,12020,12020,12020,12020,0
|
|
20240219,185000,23243735840,12020,12020,12020,12020,0
|
|
20240219,184900,23243735840,12020,12020,12020,12020,0
|
|
20240219,184800,23243735840,12020,12020,12020,12020,0
|
|
20240219,184700,23243735840,12020,12020,12020,12020,0
|
|
20240219,184600,23243735840,12020,12020,12020,12020,0
|
|
20240219,184500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,184400,23243735840,12020,12020,12020,12020,0
|
|
20240219,184300,23243735840,12020,12020,12020,12020,0
|
|
20240219,184200,23243735840,12020,12020,12020,12020,0
|
|
20240219,184100,23243735840,12020,12020,12020,12020,0
|
|
20240219,184000,23243735840,12020,12020,12020,12020,0
|
|
20240219,183900,23243735840,12020,12020,12020,12020,0
|
|
20240219,183800,23243735840,12020,12020,12020,12020,0
|
|
20240219,183700,23243735840,12020,12020,12020,12020,0
|
|
20240219,183600,23243735840,12020,12020,12020,12020,0
|
|
20240219,183500,23243735840,12020,12020,12020,12020,0
|
|
20240219,183400,23243735840,12020,12020,12020,12020,0
|
|
20240219,183300,23243735840,12020,12020,12020,12020,0
|
|
20240219,183200,23243735840,12020,12020,12020,12020,0
|
|
20240219,183100,23243735840,12020,12020,12020,12020,0
|
|
20240219,183000,23243735840,12020,12020,12020,12020,0
|
|
20240219,182900,23243735840,12020,12020,12020,12020,0
|
|
20240219,182800,23243735840,12020,12020,12020,12020,0
|
|
20240219,182700,23243735840,12020,12020,12020,12020,0
|
|
20240219,182600,23243735840,12020,12020,12020,12020,0
|
|
20240219,182500,23243735840,12020,12020,12020,12020,0
|
|
20240219,182400,23243735840,12020,12020,12020,12020,0
|
|
20240219,182300,23243735840,12020,12020,12020,12020,0
|
|
20240219,182200,23243735840,12020,12020,12020,12020,0
|
|
20240219,182100,23243735840,12020,12020,12020,12020,0
|
|
20240219,182000,23243735840,12020,12020,12020,12020,0
|
|
20240219,181900,23243735840,12020,12020,12020,12020,0
|
|
20240219,181800,23243735840,12020,12020,12020,12020,0
|
|
20240219,181700,23243735840,12020,12020,12020,12020,0
|
|
20240219,181600,23243735840,12020,12020,12020,12020,0
|
|
20240219,181500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,181400,23243735840,12020,12020,12020,12020,0
|
|
20240219,181300,23243735840,12020,12020,12020,12020,0
|
|
20240219,181200,23243735840,12020,12020,12020,12020,0
|
|
20240219,181100,23243735840,12020,12020,12020,12020,0
|
|
20240219,181000,23243735840,12020,12020,12020,12020,0
|
|
20240219,180900,23243735840,12020,12020,12020,12020,0
|
|
20240219,180800,23243735840,12020,12020,12020,12020,0
|
|
20240219,180700,23243735840,12020,12020,12020,12020,0
|
|
20240219,180600,23243735840,12020,12020,12020,12020,0
|
|
20240219,180500,23243735840,12020,12020,12020,12020,0
|
|
20240219,180400,23243735840,12020,12020,12020,12020,0
|
|
20240219,180300,23243735840,12020,12020,12020,12020,0
|
|
20240219,180200,23243735840,12020,12020,12020,12020,0
|
|
20240219,180100,23243735840,12020,12020,12020,12020,0
|
|
20240219,180000,23243735840,12020,12020,12020,12020,0
|
|
20240219,175900,23243735840,12020,12020,12020,12020,0
|
|
20240219,175800,23243735840,12020,12020,12020,12020,0
|
|
20240219,175700,23243735840,12020,12020,12020,12020,0
|
|
20240219,175600,23243735840,12020,12020,12020,12020,0
|
|
20240219,175500,23243735840,12020,12020,12020,12020,0
|
|
20240219,175400,23243735840,12020,12020,12020,12020,0
|
|
20240219,175300,23243735840,12020,12020,12020,12020,0
|
|
20240219,175200,23243735840,12020,12020,12020,12020,0
|
|
20240219,175100,23243735840,12020,12020,12020,12020,0
|
|
20240219,175000,23243735840,12020,12020,12020,12020,0
|
|
20240219,174900,23243735840,12020,12020,12020,12020,0
|
|
20240219,174800,23243735840,12020,12020,12020,12020,0
|
|
20240219,174700,23243735840,12020,12020,12020,12020,0
|
|
20240219,174600,23243735840,12020,12020,12020,12020,0
|
|
20240219,174500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,174400,23243735840,12020,12020,12020,12020,0
|
|
20240219,174300,23243735840,12020,12020,12020,12020,0
|
|
20240219,174200,23243735840,12020,12020,12020,12020,0
|
|
20240219,174100,23243735840,12020,12020,12020,12020,0
|
|
20240219,174000,23243735840,12020,12020,12020,12020,0
|
|
20240219,173900,23243735840,12020,12020,12020,12020,0
|
|
20240219,173800,23243735840,12020,12020,12020,12020,0
|
|
20240219,173700,23243735840,12020,12020,12020,12020,0
|
|
20240219,173600,23243735840,12020,12020,12020,12020,0
|
|
20240219,173500,23243735840,12020,12020,12020,12020,0
|
|
20240219,173400,23243735840,12020,12020,12020,12020,0
|
|
20240219,173300,23243735840,12020,12020,12020,12020,0
|
|
20240219,173200,23243735840,12020,12020,12020,12020,0
|
|
20240219,173100,23243735840,12020,12020,12020,12020,0
|
|
20240219,173000,23243735840,12020,12020,12020,12020,0
|
|
20240219,172900,23243735840,12020,12020,12020,12020,0
|
|
20240219,172800,23243735840,12020,12020,12020,12020,0
|
|
20240219,172700,23243735840,12020,12020,12020,12020,0
|
|
20240219,172600,23243735840,12020,12020,12020,12020,0
|
|
20240219,172500,23243735840,12020,12020,12020,12020,0
|
|
20240219,172400,23243735840,12020,12020,12020,12020,0
|
|
20240219,172300,23243735840,12020,12020,12020,12020,0
|
|
20240219,172200,23243735840,12020,12020,12020,12020,0
|
|
20240219,172100,23243735840,12020,12020,12020,12020,0
|
|
20240219,172000,23243735840,12020,12020,12020,12020,0
|
|
20240219,171900,23243735840,12020,12020,12020,12020,0
|
|
20240219,171800,23243735840,12020,12020,12020,12020,0
|
|
20240219,171700,23243735840,12020,12020,12020,12020,0
|
|
20240219,171600,23243735840,12020,12020,12020,12020,0
|
|
20240219,171500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,171400,23243735840,12020,12020,12020,12020,0
|
|
20240219,171300,23243735840,12020,12020,12020,12020,0
|
|
20240219,171200,23243735840,12020,12020,12020,12020,0
|
|
20240219,171100,23243735840,12020,12020,12020,12020,0
|
|
20240219,171000,23243735840,12020,12020,12020,12020,0
|
|
20240219,170900,23243735840,12020,12020,12020,12020,0
|
|
20240219,170800,23243735840,12020,12020,12020,12020,0
|
|
20240219,170700,23243735840,12020,12020,12020,12020,0
|
|
20240219,170600,23243735840,12020,12020,12020,12020,0
|
|
20240219,170500,23243735840,12020,12020,12020,12020,0
|
|
20240219,170400,23243735840,12020,12020,12020,12020,0
|
|
20240219,170300,23243735840,12020,12020,12020,12020,0
|
|
20240219,170200,23243735840,12020,12020,12020,12020,0
|
|
20240219,170100,23243735840,12020,12020,12020,12020,0
|
|
20240219,170000,23243735840,12020,12020,12020,12020,0
|
|
20240219,165900,23243735840,12020,12020,12020,12020,0
|
|
20240219,165800,23243735840,12020,12020,12020,12020,0
|
|
20240219,165700,23243735840,12020,12020,12020,12020,0
|
|
20240219,165600,23243735840,12020,12020,12020,12020,0
|
|
20240219,165500,23243735840,12020,12020,12020,12020,0
|
|
20240219,165400,23243735840,12020,12020,12020,12020,0
|
|
20240219,165300,23243735840,12020,12020,12020,12020,0
|
|
20240219,165200,23243735840,12020,12020,12020,12020,0
|
|
20240219,165100,23243735840,12020,12020,12020,12020,0
|
|
20240219,165000,23243735840,12020,12020,12020,12020,0
|
|
20240219,164900,23243735840,12020,12020,12020,12020,0
|
|
20240219,164800,23243735840,12020,12020,12020,12020,0
|
|
20240219,164700,23243735840,12020,12020,12020,12020,0
|
|
20240219,164600,23243735840,12020,12020,12020,12020,0
|
|
20240219,164500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,164400,23243735840,12020,12020,12020,12020,0
|
|
20240219,164300,23243735840,12020,12020,12020,12020,0
|
|
20240219,164200,23243735840,12020,12020,12020,12020,0
|
|
20240219,164100,23243735840,12020,12020,12020,12020,0
|
|
20240219,164000,23243735840,12020,12020,12020,12020,0
|
|
20240219,163900,23243735840,12020,12020,12020,12020,0
|
|
20240219,163800,23243735840,12020,12020,12020,12020,0
|
|
20240219,163700,23243735840,12020,12020,12020,12020,0
|
|
20240219,163600,23243735840,12020,12020,12020,12020,0
|
|
20240219,163500,23243735840,12020,12020,12020,12020,0
|
|
20240219,163400,23243735840,12020,12020,12020,12020,0
|
|
20240219,163300,23243735840,12020,12020,12020,12020,0
|
|
20240219,163200,23243735840,12020,12020,12020,12020,0
|
|
20240219,163100,23243735840,12020,12020,12020,12020,0
|
|
20240219,163000,23243735840,12020,12020,12020,12020,0
|
|
20240219,162900,23243735840,12020,12020,12020,12020,0
|
|
20240219,162800,23243735840,12020,12020,12020,12020,0
|
|
20240219,162700,23243735840,12020,12020,12020,12020,0
|
|
20240219,162600,23243735840,12020,12020,12020,12020,0
|
|
20240219,162500,23243735840,12020,12020,12020,12020,0
|
|
20240219,162400,23243735840,12020,12020,12020,12020,0
|
|
20240219,162300,23243735840,12020,12020,12020,12020,0
|
|
20240219,162200,23243735840,12020,12020,12020,12020,0
|
|
20240219,162100,23243735840,12020,12020,12020,12020,0
|
|
20240219,162000,23243735840,12020,12020,12020,12020,0
|
|
20240219,161900,23243735840,12020,12020,12020,12020,0
|
|
20240219,161800,23243735840,12020,12020,12020,12020,0
|
|
20240219,161700,23243735840,12020,12020,12020,12020,0
|
|
20240219,161600,23243735840,12020,12020,12020,12020,0
|
|
20240219,161500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,161400,23243735840,12020,12020,12020,12020,0
|
|
20240219,161300,23243735840,12020,12020,12020,12020,0
|
|
20240219,161200,23243735840,12020,12020,12020,12020,0
|
|
20240219,161100,23243735840,12020,12020,12020,12020,0
|
|
20240219,161000,23243735840,12020,12020,12020,12020,0
|
|
20240219,160900,23243735840,12020,12020,12020,12020,0
|
|
20240219,160800,23243735840,12020,12020,12020,12020,0
|
|
20240219,160700,23243735840,12020,12020,12020,12020,0
|
|
20240219,160600,23243735840,12020,12020,12020,12020,0
|
|
20240219,160500,23243735840,12020,12020,12020,12020,0
|
|
20240219,160400,23243735840,12020,12020,12020,12020,0
|
|
20240219,160300,23243735840,12020,12020,12020,12020,0
|
|
20240219,160200,23243735840,12020,12020,12020,12020,0
|
|
20240219,160100,23243735840,12020,12020,12020,12020,0
|
|
20240219,160000,23243735840,12020,12020,12020,12020,0
|
|
20240219,155900,23243735840,12020,12020,12020,12020,0
|
|
20240219,155800,23243735840,12020,12020,12020,12020,0
|
|
20240219,155700,23243735840,12020,12020,12020,12020,0
|
|
20240219,155600,23243735840,12020,12020,12020,12020,0
|
|
20240219,155500,23243735840,12020,12020,12020,12020,0
|
|
20240219,155400,23243735840,12020,12020,12020,12020,0
|
|
20240219,155300,23243735840,12020,12020,12020,12020,0
|
|
20240219,155200,23243735840,12020,12020,12020,12020,0
|
|
20240219,155100,23243735840,12020,12020,12020,12020,0
|
|
20240219,155000,23243735840,12020,12020,12020,12020,0
|
|
20240219,154900,23243735840,12020,12020,12020,12020,0
|
|
20240219,154800,23243735840,12020,12020,12020,12020,0
|
|
20240219,154700,23243735840,12020,12020,12020,12020,0
|
|
20240219,154600,23243735840,12020,12020,12020,12020,0
|
|
20240219,154500,23243735840,12020,12020,12020,12020,64895
|
|
20240219,154400,23243735840,12020,12020,12020,12020,0
|
|
20240219,154300,23243735840,12020,12020,12020,12020,0
|
|
20240219,154200,23243735840,12020,12020,12020,12020,0
|
|
20240219,154100,23243735840,12020,12020,12020,12020,0
|
|
20240219,154000,23243735840,12020,12020,12020,12020,0
|
|
20240219,153900,23243735840,12020,12020,12020,12020,0
|
|
20240219,153800,23243735840,12020,12020,12020,12020,0
|
|
20240219,153700,23243735840,12020,12020,12020,12020,0
|
|
20240219,153600,23243735840,12020,12020,12020,12020,0
|
|
20240219,153500,23243735840,12020,12020,12020,12020,0
|
|
20240219,153400,23243735840,12020,12020,12020,12020,0
|
|
20240219,153300,23243735840,12020,12020,12020,12020,0
|
|
20240219,153200,23243735840,12020,12020,12020,12020,0
|
|
20240219,153100,23243735840,12020,12020,12020,12020,0
|
|
20240219,153000,23243735840,12020,12020,12020,12020,64895
|
|
20240219,152900,22463697940,11990,11990,11990,11990,0
|
|
20240219,152800,22463697940,11990,11990,11990,11990,0
|
|
20240219,152700,22463697940,11990,11990,11990,11990,0
|
|
20240219,152600,22463697940,11990,11990,11990,11990,0
|
|
20240219,152500,22463697940,11990,11990,11990,11990,0
|
|
20240219,152400,22463697940,11990,11990,11990,11990,0
|
|
20240219,152300,22463697940,11990,11990,11990,11990,0
|
|
20240219,152200,22463697940,11990,11990,11990,11990,0
|
|
20240219,152100,22463697940,11990,11990,11990,11990,0
|
|
20240219,152000,22463697940,11990,11990,11990,11990,0
|
|
20240219,151900,22463697940,11990,11980,11990,11980,4187
|
|
20240219,151800,22413521290,11980,11990,11990,11980,3012
|
|
20240219,151700,22377435510,11990,11990,11990,11980,4600
|
|
20240219,151600,22322319990,11990,11990,11990,11980,2420
|
|
20240219,151500,22293314590,11990,12000,12010,11980,9599
|
|
20240219,151400,22178225560,12010,12010,12010,11990,6266
|
|
20240219,151300,22103038040,12000,11990,12010,11990,9013
|
|
20240219,151200,21994886650,12000,11990,12000,11990,4618
|
|
20240219,151100,21939507940,12000,12010,12010,11990,9206
|
|
20240219,151000,21829020270,12010,12000,12010,12000,3430
|
|
20240219,150900,21787838730,12010,12000,12010,12000,3452
|
|
20240219,150800,21746403210,12010,12000,12010,12000,4271
|
|
20240219,150700,21695141110,12000,11990,12020,11980,77472
|
|
20240219,150600,20765394120,11990,11990,11990,11980,1218
|
|
20240219,150500,20750791710,11990,11980,12000,11980,4082
|
|
20240219,150400,20701863630,11990,11990,12000,11980,14991
|
|
20240219,150300,20522114540,12000,11990,12000,11990,4203
|
|
20240219,150200,20471692140,12000,12000,12000,11990,3338
|
|
20240219,150100,20431652650,12000,11990,12000,11990,3491
|
|
20240219,150000,20389777530,12000,11990,12000,11990,3661
|
|
20240219,145900,20345856740,12000,11990,12000,11990,2864
|
|
20240219,145800,20311490780,12000,11990,12000,11990,4293
|
|
20240219,145700,20259976230,11990,12000,12000,11990,2818
|
|
20240219,145600,20226165640,11990,11990,12000,11980,37322
|
|
20240219,145500,19778674220,11990,11980,11990,11980,3900
|
|
20240219,145400,19731931630,11990,11990,11990,11980,12194
|
|
20240219,145300,19585838040,11990,11980,11990,11980,2592
|
|
20240219,145200,19554771420,11990,11980,11990,11980,1662
|
|
20240219,145100,19534849190,11990,11980,11990,11980,2635
|
|
20240219,145000,19503259130,11980,11980,11990,11980,9469
|
|
20240219,144900,19389808080,11990,11980,11990,11980,1972
|
|
20240219,144800,19366173670,11990,11990,11990,11980,6286
|
|
20240219,144700,19290839420,11990,11990,11990,11980,4963
|
|
20240219,144600,19231336440,11990,11990,11990,11980,4569
|
|
20240219,144500,19176588070,11980,11990,11990,11980,1411
|
|
20240219,144400,19159672590,11990,11990,11990,11980,4189
|
|
20240219,144300,19109462880,11990,11980,11990,11980,3033
|
|
20240219,144200,19073105310,11990,11990,11990,11980,2026
|
|
20240219,144100,19048817280,11990,11980,11990,11980,1401
|
|
20240219,144000,19032021660,11990,11980,11990,11980,2820
|
|
20240219,143900,18998227810,11990,11990,11990,11980,2048
|
|
20240219,143800,18973676520,11990,11980,11990,11980,2011
|
|
20240219,143700,18949571790,11980,11990,11990,11980,3107
|
|
20240219,143600,18912336310,11990,11980,11990,11980,3749
|
|
20240219,143500,18867412370,11990,11980,11990,11980,1242
|
|
20240219,143400,18852524320,11990,11990,11990,11980,1694
|
|
20240219,143300,18832214050,11980,11990,11990,11980,3210
|
|
20240219,143200,18793740240,11990,11980,11990,11980,1712
|
|
20240219,143100,18773216680,11990,11990,11990,11980,2203
|
|
20240219,143000,18746809260,11980,11980,11990,11980,4318
|
|
20240219,142900,18695060400,11990,11980,11990,11980,4168
|
|
20240219,142800,18645110010,11990,11990,11990,11980,1880
|
|
20240219,142700,18622576460,11990,11990,11990,11980,1877
|
|
20240219,142600,18600074180,11990,11990,11990,11980,1132
|
|
20240219,142500,18586502880,11990,11980,11990,11970,10911
|
|
20240219,142400,18455782880,11980,11980,11980,11970,7411
|
|
20240219,142300,18367056610,11980,11970,11980,11970,2611
|
|
20240219,142200,18335791790,11970,11980,11980,11970,1703
|
|
20240219,142100,18315397270,11980,11980,11990,11970,4162
|
|
20240219,142000,18265557820,11990,11990,11990,11980,4321
|
|
20240219,141900,18213778330,11990,11990,11990,11980,4384
|
|
20240219,141800,18161245360,11990,11990,11990,11980,4215
|
|
20240219,141700,18110737490,11990,11980,11990,11980,1371
|
|
20240219,141600,18094305440,11990,11980,11990,11980,4619
|
|
20240219,141500,18038955760,11990,11990,12000,11980,7187
|
|
20240219,141400,17952837020,11990,11980,12000,11980,16732
|
|
20240219,141300,17752267530,11990,11990,11990,11980,1150
|
|
20240219,141200,17738481120,11990,11990,11990,11980,6123
|
|
20240219,141100,17665100010,11990,11980,11990,11980,6423
|
|
20240219,141000,17588142050,11990,11980,11990,11980,2508
|
|
20240219,140900,17558073310,11980,11990,11990,11980,3273
|
|
20240219,140800,17518855400,11990,11990,12000,11980,29163
|
|
20240219,140700,17169180100,11990,11980,11990,11980,2903
|
|
20240219,140600,17134385330,11990,11980,11990,11970,2496
|
|
20240219,140500,17104480480,11980,11970,11990,11970,7868
|
|
20240219,140400,17010170770,11990,11980,11990,11970,4219
|
|
20240219,140300,16959624190,11980,11990,11990,11970,3789
|
|
20240219,140200,16914245500,11980,11990,11990,11980,3906
|
|
20240219,140100,16867440770,11980,11990,11990,11980,8607
|
|
20240219,140000,16764259990,11980,11990,11990,11980,4366
|
|
20240219,135900,16711939290,11990,11990,11990,11980,3125
|
|
20240219,135800,16674491660,11990,11990,11990,11980,1847
|
|
20240219,135700,16652356750,11990,11990,11990,11970,5728
|
|
20240219,135600,16583746010,11990,11990,11990,11980,2746
|
|
20240219,135500,16550837610,11980,11990,11990,11980,3854
|
|
20240219,135400,16504657930,11980,11980,11990,11980,1632
|
|
20240219,135300,16485098980,11990,11980,11990,11980,6700
|
|
20240219,135200,16404791210,11990,11990,12000,11980,24436
|
|
20240219,135100,16111826480,11980,11990,11990,11980,1851
|
|
20240219,135000,16089637690,11990,11980,11990,11970,8644
|
|
20240219,134900,15986080220,11980,11980,11980,11970,1375
|
|
20240219,134800,15969609550,11970,11980,11980,11970,5355
|
|
20240219,134700,15905492740,11980,11980,11980,11970,1386
|
|
20240219,134600,15888890830,11980,11970,11980,11970,3464
|
|
20240219,134500,15847420350,11970,11960,11970,11950,7093
|
|
20240219,134400,15762594450,11960,11960,11960,11950,1201
|
|
20240219,134300,15748231600,11960,11970,11970,11950,2387
|
|
20240219,134200,15719678870,11970,11970,11970,11940,6210
|
|
20240219,134100,15645421680,11970,11970,11970,11960,2007
|
|
20240219,134000,15621400780,11970,11940,11970,11940,9405
|
|
20240219,133900,15508926100,11940,11940,11960,11940,3420
|
|
20240219,133800,15468061130,11950,11950,11950,11940,3024
|
|
20240219,133700,15431926220,11940,11950,11950,11940,1982
|
|
20240219,133600,15408242230,11950,11950,11950,11940,4634
|
|
20240219,133500,15352906140,11950,11950,11960,11940,1874
|
|
20240219,133400,15330510420,11950,11960,11960,11940,8575
|
|
20240219,133300,15227975000,11960,11970,11970,11960,1668
|
|
20240219,133200,15208012220,11970,11970,11970,11960,2650
|
|
20240219,133100,15176292910,11970,11970,11980,11960,1319
|
|
20240219,133000,15160506730,11980,11970,11980,11960,1249
|
|
20240219,132900,15145553320,11970,11980,11980,11960,3532
|
|
20240219,132800,15103273150,11980,11980,11980,11970,2789
|
|
20240219,132700,15069864590,11970,11970,11980,11970,2598
|
|
20240219,132600,15038743540,11980,11970,11980,11970,2801
|
|
20240219,132500,15005188790,11980,11970,11980,11970,5775
|
|
20240219,132400,14936043780,11980,11980,11980,11970,3322
|
|
20240219,132300,14896261840,11980,11980,11980,11970,4364
|
|
20240219,132200,14843996220,11980,11980,11980,11970,5262
|
|
20240219,132100,14780960560,11970,11980,11980,11970,3713
|
|
20240219,132000,14736491470,11980,11980,11980,11970,3861
|
|
20240219,131900,14690254870,11980,11970,11980,11960,4348
|
|
20240219,131800,14638195740,11980,11970,11980,11960,2053
|
|
20240219,131700,14613621100,11970,11960,11980,11940,7487
|
|
20240219,131600,14524083550,11970,11970,11970,11960,2785
|
|
20240219,131500,14490753940,11970,11960,11970,11960,3272
|
|
20240219,131400,14451600970,11970,11960,11970,11950,5099
|
|
20240219,131300,14390605760,11970,11950,11970,11940,7420
|
|
20240219,131200,14301890140,11960,11950,11960,11940,7037
|
|
20240219,131100,14217746860,11960,11950,11960,11940,2457
|
|
20240219,131000,14188381770,11960,11950,11960,11940,2747
|
|
20240219,130900,14155551160,11950,11940,11960,11940,1567
|
|
20240219,130800,14136818420,11940,11950,11960,11940,2033
|
|
20240219,130700,14112518010,11950,11940,11950,11930,8495
|
|
20240219,130600,14011056610,11940,11940,11940,11930,1047
|
|
20240219,130500,13998557350,11930,11930,11940,11930,2536
|
|
20240219,130400,13968293480,11930,11930,11930,11920,1480
|
|
20240219,130300,13950638180,11930,11930,11930,11920,1384
|
|
20240219,130200,13934129360,11930,11930,11930,11920,3353
|
|
20240219,130100,13894135270,11930,11930,11930,11920,3160
|
|
20240219,130000,13856437440,11920,11920,11930,11920,355
|
|
20240219,125900,13852203330,11920,11930,11930,11920,6293
|
|
20240219,125800,13777151860,11930,11920,11930,11920,1459
|
|
20240219,125700,13759757660,11920,11940,11940,11920,6636
|
|
20240219,125600,13680593250,11930,11930,11940,11930,525
|
|
20240219,125500,13674329860,11930,11940,11940,11930,1761
|
|
20240219,125400,13653305280,11940,11940,11950,11940,868
|
|
20240219,125300,13642941340,11940,11940,11950,11930,7158
|
|
20240219,125200,13557464900,11940,11950,11960,11940,4296
|
|
20240219,125100,13506132070,11960,11970,11970,11950,1506
|
|
20240219,125000,13488128330,11960,11970,11970,11960,2141
|
|
20240219,124900,13462520610,11970,11970,11970,11950,10835
|
|
20240219,124800,13332955150,11960,11960,11970,11940,4001
|
|
20240219,124700,13285099850,11960,11960,11960,11940,5917
|
|
20240219,124600,13214344880,11950,11970,11970,11940,4386
|
|
20240219,124500,13161893640,11970,11940,11970,11940,4649
|
|
20240219,124400,13106311010,11940,11950,11970,11940,5120
|
|
20240219,124300,13045119170,11970,11940,11970,11940,3955
|
|
20240219,124200,12997807140,11950,11960,11960,11940,2784
|
|
20240219,124100,12964530050,11940,11960,11960,11940,3080
|
|
20240219,124000,12927710800,11950,11950,11960,11940,2989
|
|
20240219,123900,12891987240,11960,11950,11960,11940,2613
|
|
20240219,123800,12860752770,11960,11950,11960,11940,2300
|
|
20240219,123700,12833252520,11940,11950,11960,11940,2071
|
|
20240219,123600,12808509940,11950,11940,11950,11940,1215
|
|
20240219,123500,12793995090,11940,11950,11950,11930,21897
|
|
20240219,123400,12532408920,11940,11940,11950,11930,8545
|
|
20240219,123300,12430375310,11940,11930,11940,11930,2616
|
|
20240219,123200,12399142060,11940,11940,11940,11930,1083
|
|
20240219,123100,12386218230,11940,11940,11940,11930,2796
|
|
20240219,123000,12352835080,11940,11940,11940,11930,1632
|
|
20240219,122900,12333361500,11940,11930,11940,11930,1665
|
|
20240219,122800,12313485320,11940,11940,11940,11930,848
|
|
20240219,122700,12303361060,11940,11930,11940,11930,813
|
|
20240219,122600,12293655640,11940,11940,11940,11930,1111
|
|
20240219,122500,12280391560,11940,11930,11940,11930,731
|
|
20240219,122400,12271664740,11930,11930,11940,11930,590
|
|
20240219,122300,12264621080,11940,11930,11940,11930,1589
|
|
20240219,122200,12245651670,11930,11930,11940,11930,6095
|
|
20240219,122100,12172936120,11920,11930,11930,11920,1127
|
|
20240219,122000,12159497050,11930,11930,11930,11920,497
|
|
20240219,121900,12153569180,11930,11920,11930,11920,420
|
|
20240219,121800,12148560030,11920,11930,11930,11920,247
|
|
20240219,121700,12145614620,11920,11930,11930,11920,628
|
|
20240219,121600,12138125000,11920,11920,11930,11920,583
|
|
20240219,121500,12131174140,11930,11930,11930,11920,554
|
|
20240219,121400,12124565600,11920,11930,11930,11920,836
|
|
20240219,121300,12114595290,11920,11920,11930,11920,1434
|
|
20240219,121200,12097497750,11930,11930,11930,11920,827
|
|
20240219,121100,12087632690,11930,11920,11930,11920,513
|
|
20240219,121000,12081514480,11920,11930,11930,11920,1058
|
|
20240219,120900,12068894310,11920,11930,11930,11920,386
|
|
20240219,120800,12064290730,11920,11930,11930,11920,118
|
|
20240219,120700,12062884050,11930,11930,11930,11920,519
|
|
20240219,120600,12056693340,11920,11910,11920,11900,2167
|
|
20240219,120500,12030866950,11920,11910,11920,11900,1617
|
|
20240219,120400,12011606100,11910,11910,11920,11910,1836
|
|
20240219,120300,11989739330,11910,11900,11910,11900,2787
|
|
20240219,120200,11956556540,11910,11910,11910,11900,727
|
|
20240219,120100,11947899090,11910,11910,11910,11900,221
|
|
20240219,120000,11945267090,11900,11910,11910,11900,228
|
|
20240219,115900,11942553640,11900,11900,11900,11890,7497
|
|
20240219,115800,11853350480,11900,11890,11900,11890,763
|
|
20240219,115700,11844278280,11890,11890,11900,11890,181
|
|
20240219,115600,11842126180,11890,11890,11900,11890,431
|
|
20240219,115500,11836999570,11890,11880,11900,11880,5601
|
|
20240219,115400,11770406570,11880,11890,11890,11880,1261
|
|
20240219,115300,11755424900,11890,11900,11900,11880,601
|
|
20240219,115200,11748281890,11890,11900,11900,11880,1109
|
|
20240219,115100,11735093670,11890,11880,11890,11880,5641
|
|
20240219,115000,11668024920,11880,11880,11890,11870,1128
|
|
20240219,114900,11654624090,11880,11870,11880,11870,2924
|
|
20240219,114800,11619889100,11870,11870,11880,11870,1423
|
|
20240219,114700,11602987650,11870,11870,11880,11870,1669
|
|
20240219,114600,11583176120,11860,11870,11870,11860,630
|
|
20240219,114500,11575701110,11860,11870,11870,11860,1189
|
|
20240219,114400,11561588740,11860,11860,11870,11860,1323
|
|
20240219,114300,11545886560,11870,11870,11870,11860,2583
|
|
20240219,114200,11515228710,11870,11860,11870,11860,399
|
|
20240219,114100,11510493830,11860,11860,11860,11850,1570
|
|
20240219,114000,11491877600,11850,11850,11860,11850,2713
|
|
20240219,113900,11459713360,11860,11850,11860,11850,3048
|
|
20240219,113800,11423588650,11850,11850,11860,11850,3414
|
|
20240219,113700,11383121090,11860,11870,11870,11850,5480
|
|
20240219,113600,11318133770,11860,11860,11870,11860,2268
|
|
20240219,113500,11291234030,11870,11860,11870,11860,2808
|
|
20240219,113400,11257924630,11860,11860,11870,11860,179
|
|
20240219,113300,11255800890,11860,11870,11870,11860,1225
|
|
20240219,113200,11241266720,11860,11860,11870,11860,303
|
|
20240219,113100,11237671480,11860,11870,11870,11860,1367
|
|
20240219,113000,11221454890,11860,11860,11870,11860,352
|
|
20240219,112900,11217278140,11860,11870,11870,11860,1114
|
|
20240219,112800,11204063000,11870,11860,11870,11860,341
|
|
20240219,112700,11200016560,11870,11860,11870,11860,689
|
|
20240219,112600,11191842750,11860,11870,11870,11860,324
|
|
20240219,112500,11187997890,11860,11860,11870,11860,395
|
|
20240219,112400,11183313030,11860,11860,11870,11860,488
|
|
20240219,112300,11177523270,11860,11870,11870,11860,4187
|
|
20240219,112200,11127859250,11870,11870,11870,11860,2770
|
|
20240219,112100,11094982030,11870,11860,11870,11860,867
|
|
20240219,112000,11084694930,11870,11860,11870,11860,615
|
|
20240219,111900,11077396880,11860,11870,11870,11860,942
|
|
20240219,111800,11066217450,11860,11870,11870,11860,466
|
|
20240219,111700,11060690490,11860,11860,11870,11860,3410
|
|
20240219,111600,11020244400,11870,11870,11870,11860,929
|
|
20240219,111500,11009221510,11860,11860,11870,11860,341
|
|
20240219,111400,11005175060,11860,11860,11860,11860,121
|
|
20240219,111300,11003740000,11860,11870,11870,11860,2671
|
|
20240219,111200,10972059500,11870,11870,11870,11860,523
|
|
20240219,111100,10965852900,11870,11860,11870,11860,805
|
|
20240219,111000,10956299680,11860,11870,11870,11860,319
|
|
20240219,110900,10952514330,11860,11870,11870,11860,1174
|
|
20240219,110800,10938587220,11860,11870,11870,11860,1250
|
|
20240219,110700,10923759600,11870,11870,11870,11860,551
|
|
20240219,110600,10917220270,11860,11870,11870,11860,743
|
|
20240219,110500,10908406480,11860,11860,11870,11860,597
|
|
20240219,110400,10901320920,11860,11860,11870,11860,1842
|
|
20240219,110300,10879467470,11860,11860,11870,11860,251
|
|
20240219,110200,10876489890,11860,11860,11860,11860,3137
|
|
20240219,110100,10839285070,11870,11870,11870,11860,837
|
|
20240219,110000,10829353110,11870,11860,11870,11860,536
|
|
20240219,105900,10822993180,11870,11870,11870,11860,809
|
|
20240219,105800,10813394290,11870,11870,11870,11860,229
|
|
20240219,105700,10810677260,11860,11870,11870,11860,655
|
|
20240219,105600,10802904710,11870,11860,11870,11860,766
|
|
20240219,105500,10793816720,11860,11870,11870,11860,206
|
|
20240219,105400,10791372910,11860,11860,11870,11850,1067
|
|
20240219,105300,10778717480,11860,11850,11860,11850,1793
|
|
20240219,105200,10757454740,11860,11860,11860,11860,7135
|
|
20240219,105100,10672833640,11870,11850,11870,11850,9501
|
|
20240219,105000,10560149090,11850,11850,11860,11850,742
|
|
20240219,104900,10551352970,11850,11850,11850,11850,827
|
|
20240219,104800,10541553020,11850,11860,11860,11850,757
|
|
20240219,104700,10532582460,11860,11850,11860,11850,1139
|
|
20240219,104600,10519083010,11850,11850,11860,11850,740
|
|
20240219,104500,10510313860,11850,11850,11860,11850,2860
|
|
20240219,104400,10476396060,11860,11850,11860,11850,489
|
|
20240219,104300,10470601190,11860,11870,11870,11850,3155
|
|
20240219,104200,10433181270,11870,11870,11880,11870,1015
|
|
20240219,104100,10421133210,11880,11880,11880,11870,4372
|
|
20240219,104000,10369210500,11880,11880,11890,11880,321
|
|
20240219,103900,10365395910,11880,11880,11890,11880,631
|
|
20240219,103800,10357899130,11880,11870,11880,11870,2445
|
|
20240219,103700,10328860280,11870,11870,11880,11870,190
|
|
20240219,103600,10326603960,11870,11880,11880,11870,1717
|
|
20240219,103500,10306220600,11870,11880,11880,11870,382
|
|
20240219,103400,10301686080,11870,11880,11880,11870,2872
|
|
20240219,103300,10267568740,11880,11880,11890,11880,15046
|
|
20240219,103200,10088818200,11880,11880,11890,11880,1273
|
|
20240219,103100,10073685000,11880,11890,11890,11880,488
|
|
20240219,103000,10067884040,11880,11900,11900,11880,1276
|
|
20240219,102900,10052716650,11900,11890,11900,11890,1326
|
|
20240219,102800,10036948090,11900,11890,11900,11890,1357
|
|
20240219,102700,10020802560,11890,11900,11900,11890,2528
|
|
20240219,102600,9990732190,11900,11880,11900,11880,5852
|
|
20240219,102500,9921170150,11880,11880,11890,11880,2275
|
|
20240219,102400,9894141850,11880,11880,11890,11880,1190
|
|
20240219,102300,9880002270,11890,11890,11890,11890,516
|
|
20240219,102200,9873867030,11880,11880,11890,11880,1295
|
|
20240219,102100,9858481080,11880,11880,11890,11880,381
|
|
20240219,102000,9853954700,11890,11870,11890,11870,510
|
|
20240219,101900,9847893560,11880,11860,11880,11860,1910
|
|
20240219,101800,9825219750,11860,11880,11880,11860,2038
|
|
20240219,101700,9801039980,11880,11870,11880,11860,1373
|
|
20240219,101600,9784740350,11860,11880,11900,11860,2180
|
|
20240219,101500,9758846440,11890,11900,11900,11870,9657
|
|
20240219,101400,9644004960,11900,11890,11900,11890,225
|
|
20240219,101300,9641328780,11900,11920,11950,11890,3539
|
|
20240219,101200,9599159360,11920,11890,11930,11880,7922
|
|
20240219,101100,9504842760,11890,11880,11890,11880,783
|
|
20240219,101000,9495537580,11880,11860,11880,11860,3965
|
|
20240219,100900,9448466030,11870,11860,11870,11850,2463
|
|
20240219,100800,9419244920,11850,11870,11880,11850,4755
|
|
20240219,100700,9362823380,11880,11870,11880,11870,1476
|
|
20240219,100600,9345294990,11860,11860,11870,11860,2621
|
|
20240219,100500,9314192820,11860,11860,11870,11850,2715
|
|
20240219,100400,9281998020,11860,11850,11870,11850,446
|
|
20240219,100300,9276711110,11860,11850,11860,11840,1915
|
|
20240219,100200,9254009340,11850,11840,11850,11840,575
|
|
20240219,100100,9247198080,11840,11850,11850,11840,1514
|
|
20240219,100000,9229272090,11850,11870,11880,11850,4862
|
|
20240219,095900,9171627660,11880,11880,11900,11860,5247
|
|
20240219,095800,9109292950,11880,11850,11890,11850,5300
|
|
20240219,095700,9046347720,11850,11830,11850,11820,2684
|
|
20240219,095600,9014595400,11830,11820,11830,11820,6188
|
|
20240219,095500,8941439770,11820,11840,11850,11810,16919
|
|
20240219,095400,8741435560,11850,11850,11870,11840,5696
|
|
20240219,095300,8673947310,11850,11840,11860,11830,10105
|
|
20240219,095200,8554275810,11840,11860,11860,11840,5814
|
|
20240219,095100,8485419010,11850,11850,11860,11840,5182
|
|
20240219,095000,8424009640,11840,11860,11860,11820,17472
|
|
20240219,094900,8217118300,11860,11840,11860,11840,15753
|
|
20240219,094800,8030466710,11840,11880,11890,11830,26183
|
|
20240219,094700,7719853230,11880,11900,11900,11880,7913
|
|
20240219,094600,7625794400,11900,11920,11930,11890,14343
|
|
20240219,094500,7454997140,11920,11930,11950,11920,10589
|
|
20240219,094400,7328652410,11930,11930,11960,11930,14563
|
|
20240219,094300,7154871300,11930,11930,11970,11930,18365
|
|
20240219,094200,6935603720,11930,11930,11940,11920,9190
|
|
20240219,094100,6825964850,11930,11930,11940,11910,10345
|
|
20240219,094000,6702614470,11920,11940,11940,11910,13192
|
|
20240219,093900,6545289840,11950,11940,11950,11930,11302
|
|
20240219,093800,6410331290,11950,11970,11980,11940,23377
|
|
20240219,093700,6130819240,11970,11970,11980,11960,16562
|
|
20240219,093600,5932587740,11970,11970,11990,11960,17428
|
|
20240219,093500,5723968580,11970,11990,12000,11970,18640
|
|
20240219,093400,5500632940,11990,12000,12000,11990,2939
|
|
20240219,093300,5465381120,12000,12020,12020,12000,6904
|
|
20240219,093200,5382493800,12020,12010,12030,11990,9206
|
|
20240219,093100,5271946020,12010,12010,12020,11990,15034
|
|
20240219,093000,5091500820,12010,11980,12020,11970,11338
|
|
20240219,092900,4955507190,11970,11970,11980,11960,3305
|
|
20240219,092800,4915946500,11960,11950,11970,11950,2835
|
|
20240219,092700,4882032380,11950,11970,11980,11950,9237
|
|
20240219,092600,4771529070,11970,11960,11990,11960,7482
|
|
20240219,092500,4681965400,11990,11940,12000,11930,4897
|
|
20240219,092400,4623333970,11940,11990,11990,11920,22441
|
|
20240219,092300,4355055300,11990,12040,12040,11980,25379
|
|
20240219,092200,4050145880,12040,12040,12050,12040,11705
|
|
20240219,092100,3909199320,12050,12030,12050,12030,20563
|
|
20240219,092000,3661642220,12040,12030,12040,12030,3448
|
|
20240219,091900,3620140740,12040,12020,12040,12020,15895
|
|
20240219,091800,3429000580,12020,12060,12060,12020,16511
|
|
20240219,091700,3230138820,12040,12050,12070,12030,22567
|
|
20240219,091600,2958339990,12040,12000,12050,11990,33908
|
|
20240219,091500,2550891960,12000,11960,12000,11950,24787
|
|
20240219,091400,2253960180,11960,11960,11960,11940,6264
|
|
20240219,091300,2179095790,11960,11910,11970,11910,21321
|
|
20240219,091200,1924548700,11910,11910,11930,11900,3526
|
|
20240219,091100,1882542230,11910,11940,11940,11910,9541
|
|
20240219,091000,1768729190,11940,11900,11950,11890,14278
|
|
20240219,090900,1598478720,11890,11860,11900,11860,17044
|
|
20240219,090800,1395771640,11860,11850,11880,11840,9618
|
|
20240219,090700,1281756140,11840,11830,11850,11830,3662
|
|
20240219,090600,1238393810,11830,11810,11850,11790,19944
|
|
20240219,090500,1002481350,11810,11840,11840,11800,7360
|
|
20240219,090400,915520030,11830,11850,11860,11830,4623
|
|
20240219,090300,860762950,11850,11860,11880,11850,13368
|
|
20240219,090200,702296970,11860,11820,11890,11780,7596
|
|
20240219,090100,612538860,11790,11910,11930,11780,21836
|
|
20240219,090000,353610290,11930,11840,11990,11840,29648
|