626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,192200,2771043150,6920,6920,6920,6920,0
|
|
20240219,192100,2771043150,6920,6920,6920,6920,0
|
|
20240219,192000,2771043150,6920,6920,6920,6920,0
|
|
20240219,191900,2771043150,6920,6920,6920,6920,0
|
|
20240219,191800,2771043150,6920,6920,6920,6920,0
|
|
20240219,191700,2771043150,6920,6920,6920,6920,0
|
|
20240219,191600,2771043150,6920,6920,6920,6920,0
|
|
20240219,191500,2771043150,6920,6920,6920,6920,0
|
|
20240219,191400,2771043150,6920,6920,6920,6920,0
|
|
20240219,191300,2771043150,6920,6920,6920,6920,0
|
|
20240219,191200,2771043150,6920,6920,6920,6920,0
|
|
20240219,191100,2771043150,6920,6920,6920,6920,0
|
|
20240219,191000,2771043150,6920,6920,6920,6920,0
|
|
20240219,190900,2771043150,6920,6920,6920,6920,0
|
|
20240219,190800,2771043150,6920,6920,6920,6920,0
|
|
20240219,190700,2771043150,6920,6920,6920,6920,0
|
|
20240219,190600,2771043150,6920,6920,6920,6920,0
|
|
20240219,190500,2771043150,6920,6920,6920,6920,0
|
|
20240219,190400,2771043150,6920,6920,6920,6920,0
|
|
20240219,190300,2771043150,6920,6920,6920,6920,0
|
|
20240219,190200,2771043150,6920,6920,6920,6920,0
|
|
20240219,190100,2771043150,6920,6920,6920,6920,0
|
|
20240219,190000,2771043150,6920,6920,6920,6920,0
|
|
20240219,185900,2771043150,6920,6920,6920,6920,0
|
|
20240219,185800,2771043150,6920,6920,6920,6920,0
|
|
20240219,185700,2771043150,6920,6920,6920,6920,0
|
|
20240219,185600,2771043150,6920,6920,6920,6920,0
|
|
20240219,185500,2771043150,6920,6920,6920,6920,0
|
|
20240219,185400,2771043150,6920,6920,6920,6920,0
|
|
20240219,185300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,185200,2771043150,6920,6920,6920,6920,0
|
|
20240219,185100,2771043150,6920,6920,6920,6920,0
|
|
20240219,185000,2771043150,6920,6920,6920,6920,0
|
|
20240219,184900,2771043150,6920,6920,6920,6920,0
|
|
20240219,184800,2771043150,6920,6920,6920,6920,0
|
|
20240219,184700,2771043150,6920,6920,6920,6920,0
|
|
20240219,184600,2771043150,6920,6920,6920,6920,0
|
|
20240219,184500,2771043150,6920,6920,6920,6920,0
|
|
20240219,184400,2771043150,6920,6920,6920,6920,0
|
|
20240219,184300,2771043150,6920,6920,6920,6920,0
|
|
20240219,184200,2771043150,6920,6920,6920,6920,0
|
|
20240219,184100,2771043150,6920,6920,6920,6920,0
|
|
20240219,184000,2771043150,6920,6920,6920,6920,0
|
|
20240219,183900,2771043150,6920,6920,6920,6920,0
|
|
20240219,183800,2771043150,6920,6920,6920,6920,0
|
|
20240219,183700,2771043150,6920,6920,6920,6920,0
|
|
20240219,183600,2771043150,6920,6920,6920,6920,0
|
|
20240219,183500,2771043150,6920,6920,6920,6920,0
|
|
20240219,183400,2771043150,6920,6920,6920,6920,0
|
|
20240219,183300,2771043150,6920,6920,6920,6920,0
|
|
20240219,183200,2771043150,6920,6920,6920,6920,0
|
|
20240219,183100,2771043150,6920,6920,6920,6920,0
|
|
20240219,183000,2771043150,6920,6920,6920,6920,0
|
|
20240219,182900,2771043150,6920,6920,6920,6920,0
|
|
20240219,182800,2771043150,6920,6920,6920,6920,0
|
|
20240219,182700,2771043150,6920,6920,6920,6920,0
|
|
20240219,182600,2771043150,6920,6920,6920,6920,0
|
|
20240219,182500,2771043150,6920,6920,6920,6920,0
|
|
20240219,182400,2771043150,6920,6920,6920,6920,0
|
|
20240219,182300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,182200,2771043150,6920,6920,6920,6920,0
|
|
20240219,182100,2771043150,6920,6920,6920,6920,0
|
|
20240219,182000,2771043150,6920,6920,6920,6920,0
|
|
20240219,181900,2771043150,6920,6920,6920,6920,0
|
|
20240219,181800,2771043150,6920,6920,6920,6920,0
|
|
20240219,181700,2771043150,6920,6920,6920,6920,0
|
|
20240219,181600,2771043150,6920,6920,6920,6920,0
|
|
20240219,181500,2771043150,6920,6920,6920,6920,0
|
|
20240219,181400,2771043150,6920,6920,6920,6920,0
|
|
20240219,181300,2771043150,6920,6920,6920,6920,0
|
|
20240219,181200,2771043150,6920,6920,6920,6920,0
|
|
20240219,181100,2771043150,6920,6920,6920,6920,0
|
|
20240219,181000,2771043150,6920,6920,6920,6920,0
|
|
20240219,180900,2771043150,6920,6920,6920,6920,0
|
|
20240219,180800,2771043150,6920,6920,6920,6920,0
|
|
20240219,180700,2771043150,6920,6920,6920,6920,0
|
|
20240219,180600,2771043150,6920,6920,6920,6920,0
|
|
20240219,180500,2771043150,6920,6920,6920,6920,0
|
|
20240219,180400,2771043150,6920,6920,6920,6920,0
|
|
20240219,180300,2771043150,6920,6920,6920,6920,0
|
|
20240219,180200,2771043150,6920,6920,6920,6920,0
|
|
20240219,180100,2771043150,6920,6920,6920,6920,0
|
|
20240219,180000,2771043150,6920,6920,6920,6920,0
|
|
20240219,175900,2771043150,6920,6920,6920,6920,0
|
|
20240219,175800,2771043150,6920,6920,6920,6920,0
|
|
20240219,175700,2771043150,6920,6920,6920,6920,0
|
|
20240219,175600,2771043150,6920,6920,6920,6920,0
|
|
20240219,175500,2771043150,6920,6920,6920,6920,0
|
|
20240219,175400,2771043150,6920,6920,6920,6920,0
|
|
20240219,175300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,175200,2771043150,6920,6920,6920,6920,0
|
|
20240219,175100,2771043150,6920,6920,6920,6920,0
|
|
20240219,175000,2771043150,6920,6920,6920,6920,0
|
|
20240219,174900,2771043150,6920,6920,6920,6920,0
|
|
20240219,174800,2771043150,6920,6920,6920,6920,0
|
|
20240219,174700,2771043150,6920,6920,6920,6920,0
|
|
20240219,174600,2771043150,6920,6920,6920,6920,0
|
|
20240219,174500,2771043150,6920,6920,6920,6920,0
|
|
20240219,174400,2771043150,6920,6920,6920,6920,0
|
|
20240219,174300,2771043150,6920,6920,6920,6920,0
|
|
20240219,174200,2771043150,6920,6920,6920,6920,0
|
|
20240219,174100,2771043150,6920,6920,6920,6920,0
|
|
20240219,174000,2771043150,6920,6920,6920,6920,0
|
|
20240219,173900,2771043150,6920,6920,6920,6920,0
|
|
20240219,173800,2771043150,6920,6920,6920,6920,0
|
|
20240219,173700,2771043150,6920,6920,6920,6920,0
|
|
20240219,173600,2771043150,6920,6920,6920,6920,0
|
|
20240219,173500,2771043150,6920,6920,6920,6920,0
|
|
20240219,173400,2771043150,6920,6920,6920,6920,0
|
|
20240219,173300,2771043150,6920,6920,6920,6920,0
|
|
20240219,173200,2771043150,6920,6920,6920,6920,0
|
|
20240219,173100,2771043150,6920,6920,6920,6920,0
|
|
20240219,173000,2771043150,6920,6920,6920,6920,0
|
|
20240219,172900,2771043150,6920,6920,6920,6920,0
|
|
20240219,172800,2771043150,6920,6920,6920,6920,0
|
|
20240219,172700,2771043150,6920,6920,6920,6920,0
|
|
20240219,172600,2771043150,6920,6920,6920,6920,0
|
|
20240219,172500,2771043150,6920,6920,6920,6920,0
|
|
20240219,172400,2771043150,6920,6920,6920,6920,0
|
|
20240219,172300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,172200,2771043150,6920,6920,6920,6920,0
|
|
20240219,172100,2771043150,6920,6920,6920,6920,0
|
|
20240219,172000,2771043150,6920,6920,6920,6920,0
|
|
20240219,171900,2771043150,6920,6920,6920,6920,0
|
|
20240219,171800,2771043150,6920,6920,6920,6920,0
|
|
20240219,171700,2771043150,6920,6920,6920,6920,0
|
|
20240219,171600,2771043150,6920,6920,6920,6920,0
|
|
20240219,171500,2771043150,6920,6920,6920,6920,0
|
|
20240219,171400,2771043150,6920,6920,6920,6920,0
|
|
20240219,171300,2771043150,6920,6920,6920,6920,0
|
|
20240219,171200,2771043150,6920,6920,6920,6920,0
|
|
20240219,171100,2771043150,6920,6920,6920,6920,0
|
|
20240219,171000,2771043150,6920,6920,6920,6920,0
|
|
20240219,170900,2771043150,6920,6920,6920,6920,0
|
|
20240219,170800,2771043150,6920,6920,6920,6920,0
|
|
20240219,170700,2771043150,6920,6920,6920,6920,0
|
|
20240219,170600,2771043150,6920,6920,6920,6920,0
|
|
20240219,170500,2771043150,6920,6920,6920,6920,0
|
|
20240219,170400,2771043150,6920,6920,6920,6920,0
|
|
20240219,170300,2771043150,6920,6920,6920,6920,0
|
|
20240219,170200,2771043150,6920,6920,6920,6920,0
|
|
20240219,170100,2771043150,6920,6920,6920,6920,0
|
|
20240219,170000,2771043150,6920,6920,6920,6920,0
|
|
20240219,165900,2771043150,6920,6920,6920,6920,0
|
|
20240219,165800,2771043150,6920,6920,6920,6920,0
|
|
20240219,165700,2771043150,6920,6920,6920,6920,0
|
|
20240219,165600,2771043150,6920,6920,6920,6920,0
|
|
20240219,165500,2771043150,6920,6920,6920,6920,0
|
|
20240219,165400,2771043150,6920,6920,6920,6920,0
|
|
20240219,165300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,165200,2771043150,6920,6920,6920,6920,0
|
|
20240219,165100,2771043150,6920,6920,6920,6920,0
|
|
20240219,165000,2771043150,6920,6920,6920,6920,0
|
|
20240219,164900,2771043150,6920,6920,6920,6920,0
|
|
20240219,164800,2771043150,6920,6920,6920,6920,0
|
|
20240219,164700,2771043150,6920,6920,6920,6920,0
|
|
20240219,164600,2771043150,6920,6920,6920,6920,0
|
|
20240219,164500,2771043150,6920,6920,6920,6920,0
|
|
20240219,164400,2771043150,6920,6920,6920,6920,0
|
|
20240219,164300,2771043150,6920,6920,6920,6920,0
|
|
20240219,164200,2771043150,6920,6920,6920,6920,0
|
|
20240219,164100,2771043150,6920,6920,6920,6920,0
|
|
20240219,164000,2771043150,6920,6920,6920,6920,0
|
|
20240219,163900,2771043150,6920,6920,6920,6920,0
|
|
20240219,163800,2771043150,6920,6920,6920,6920,0
|
|
20240219,163700,2771043150,6920,6920,6920,6920,0
|
|
20240219,163600,2771043150,6920,6920,6920,6920,0
|
|
20240219,163500,2771043150,6920,6920,6920,6920,0
|
|
20240219,163400,2771043150,6920,6920,6920,6920,0
|
|
20240219,163300,2771043150,6920,6920,6920,6920,0
|
|
20240219,163200,2771043150,6920,6920,6920,6920,0
|
|
20240219,163100,2771043150,6920,6920,6920,6920,0
|
|
20240219,163000,2771043150,6920,6920,6920,6920,0
|
|
20240219,162900,2771043150,6920,6920,6920,6920,0
|
|
20240219,162800,2771043150,6920,6920,6920,6920,0
|
|
20240219,162700,2771043150,6920,6920,6920,6920,0
|
|
20240219,162600,2771043150,6920,6920,6920,6920,0
|
|
20240219,162500,2771043150,6920,6920,6920,6920,0
|
|
20240219,162400,2771043150,6920,6920,6920,6920,0
|
|
20240219,162300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,162200,2771043150,6920,6920,6920,6920,0
|
|
20240219,162100,2771043150,6920,6920,6920,6920,0
|
|
20240219,162000,2771043150,6920,6920,6920,6920,0
|
|
20240219,161900,2771043150,6920,6920,6920,6920,0
|
|
20240219,161800,2771043150,6920,6920,6920,6920,0
|
|
20240219,161700,2771043150,6920,6920,6920,6920,0
|
|
20240219,161600,2771043150,6920,6920,6920,6920,0
|
|
20240219,161500,2771043150,6920,6920,6920,6920,0
|
|
20240219,161400,2771043150,6920,6920,6920,6920,0
|
|
20240219,161300,2771043150,6920,6920,6920,6920,0
|
|
20240219,161200,2771043150,6920,6920,6920,6920,0
|
|
20240219,161100,2771043150,6920,6920,6920,6920,0
|
|
20240219,161000,2771043150,6920,6920,6920,6920,0
|
|
20240219,160900,2771043150,6920,6920,6920,6920,0
|
|
20240219,160800,2771043150,6920,6920,6920,6920,0
|
|
20240219,160700,2771043150,6920,6920,6920,6920,0
|
|
20240219,160600,2771043150,6920,6920,6920,6920,0
|
|
20240219,160500,2771043150,6920,6920,6920,6920,0
|
|
20240219,160400,2771043150,6920,6920,6920,6920,0
|
|
20240219,160300,2771043150,6920,6920,6920,6920,0
|
|
20240219,160200,2771043150,6920,6920,6920,6920,0
|
|
20240219,160100,2771043150,6920,6920,6920,6920,0
|
|
20240219,160000,2771043150,6920,6920,6920,6920,0
|
|
20240219,155900,2771043150,6920,6920,6920,6920,0
|
|
20240219,155800,2771043150,6920,6920,6920,6920,0
|
|
20240219,155700,2771043150,6920,6920,6920,6920,0
|
|
20240219,155600,2771043150,6920,6920,6920,6920,0
|
|
20240219,155500,2771043150,6920,6920,6920,6920,0
|
|
20240219,155400,2771043150,6920,6920,6920,6920,0
|
|
20240219,155300,2771043150,6920,6920,6920,6920,2112
|
|
20240219,155200,2771043150,6920,6920,6920,6920,0
|
|
20240219,155100,2771043150,6920,6920,6920,6920,0
|
|
20240219,155000,2771043150,6920,6920,6920,6920,0
|
|
20240219,154900,2771043150,6920,6920,6920,6920,0
|
|
20240219,154800,2771043150,6920,6920,6920,6920,0
|
|
20240219,154700,2771043150,6920,6920,6920,6920,0
|
|
20240219,154600,2771043150,6920,6920,6920,6920,0
|
|
20240219,154500,2771043150,6920,6920,6920,6920,0
|
|
20240219,154400,2771043150,6920,6920,6920,6920,0
|
|
20240219,154300,2771043150,6920,6920,6920,6920,0
|
|
20240219,154200,2771043150,6920,6920,6920,6920,0
|
|
20240219,154100,2771043150,6920,6920,6920,6920,0
|
|
20240219,154000,2771043150,6920,6920,6920,6920,0
|
|
20240219,153900,2771043150,6920,6920,6920,6920,0
|
|
20240219,153800,2771043150,6920,6920,6920,6920,0
|
|
20240219,153700,2771043150,6920,6920,6920,6920,0
|
|
20240219,153600,2771043150,6920,6920,6920,6920,0
|
|
20240219,153500,2771043150,6920,6920,6920,6920,0
|
|
20240219,153400,2771043150,6920,6920,6920,6920,0
|
|
20240219,153300,2771043150,6920,6920,6920,6920,0
|
|
20240219,153200,2771043150,6920,6920,6920,6920,0
|
|
20240219,153100,2771043150,6920,6920,6920,6920,0
|
|
20240219,153000,2771043150,6920,6920,6920,6920,2112
|
|
20240219,152900,2756428110,6930,6930,6930,6930,0
|
|
20240219,152800,2756428110,6930,6930,6930,6930,0
|
|
20240219,152700,2756428110,6930,6930,6930,6930,0
|
|
20240219,152600,2756428110,6930,6930,6930,6930,0
|
|
20240219,152500,2756428110,6930,6930,6930,6930,0
|
|
20240219,152400,2756428110,6930,6930,6930,6930,0
|
|
20240219,152300,2756428110,6930,6930,6930,6930,0
|
|
20240219,152200,2756428110,6930,6930,6930,6930,0
|
|
20240219,152100,2756428110,6930,6930,6930,6930,0
|
|
20240219,152000,2756428110,6930,6930,6930,6930,0
|
|
20240219,151900,2756428110,6930,6930,6950,6930,810
|
|
20240219,151800,2750814790,6950,6960,6960,6950,256
|
|
20240219,151700,2749035190,6930,6930,6930,6930,77
|
|
20240219,151600,2748501580,6960,6960,6960,6960,1
|
|
20240219,151500,2748494620,6960,6950,6960,6940,145
|
|
20240219,151400,2747486910,6940,6950,6950,6940,773
|
|
20240219,151300,2742119560,6950,6950,6950,6950,315
|
|
20240219,151200,2739930310,6950,6960,6960,6950,221
|
|
20240219,151100,2738392230,6960,6960,6960,6960,0
|
|
20240219,151000,2738392230,6960,6990,6990,6960,139
|
|
20240219,150900,2737424760,6990,6990,6990,6990,178
|
|
20240219,150800,2736180540,6990,6980,6990,6980,215
|
|
20240219,150700,2734679190,6970,6960,6970,6960,1032
|
|
20240219,150600,2727495670,6970,6950,6970,6950,1133
|
|
20240219,150500,2719609990,6950,6950,6950,6950,667
|
|
20240219,150400,2714974340,6950,6950,6950,6950,301
|
|
20240219,150300,2712882390,6950,6950,6950,6950,17
|
|
20240219,150200,2712764240,6950,6930,6950,6930,607
|
|
20240219,150100,2708557540,6920,6920,6920,6920,549
|
|
20240219,150000,2704758460,6920,6920,6920,6920,76
|
|
20240219,145900,2704232540,6920,6920,6920,6920,240
|
|
20240219,145800,2702571740,6920,6920,6920,6920,0
|
|
20240219,145700,2702571740,6920,6930,6930,6920,147
|
|
20240219,145600,2701554400,6930,6930,6930,6930,0
|
|
20240219,145500,2701554400,6930,6900,6930,6900,232
|
|
20240219,145400,2699953320,6910,6920,6930,6900,2198
|
|
20240219,145300,2684779970,6930,6930,6930,6930,0
|
|
20240219,145200,2684779970,6930,6930,6930,6930,0
|
|
20240219,145100,2684779970,6930,6930,6930,6930,0
|
|
20240219,145000,2684779970,6930,6930,6930,6930,1
|
|
20240219,144900,2684773040,6910,6910,6930,6900,1394
|
|
20240219,144800,2675150120,6930,6920,6930,6910,29
|
|
20240219,144700,2674949440,6920,6920,6920,6920,28
|
|
20240219,144600,2674755680,6920,6930,6930,6920,623
|
|
20240219,144500,2670444510,6930,6930,6930,6930,2
|
|
20240219,144400,2670430650,6930,6920,6930,6920,54
|
|
20240219,144300,2670056940,6920,6920,6920,6920,25
|
|
20240219,144200,2669883940,6920,6920,6920,6920,5
|
|
20240219,144100,2669849340,6920,6920,6920,6920,0
|
|
20240219,144000,2669849340,6920,6920,6920,6920,100
|
|
20240219,143900,2669157340,6930,6930,6930,6930,359
|
|
20240219,143800,2666669470,6930,6920,6930,6920,53
|
|
20240219,143700,2666302190,6930,6920,6930,6920,102
|
|
20240219,143600,2665596330,6920,6930,6930,6920,110
|
|
20240219,143500,2664835030,6930,6930,6930,6930,239
|
|
20240219,143400,2663178760,6930,6920,6930,6920,400
|
|
20240219,143300,2660410260,6910,6910,6910,6910,715
|
|
20240219,143200,2655469610,6920,6920,6920,6910,657
|
|
20240219,143100,2650924600,6920,6930,6930,6920,236
|
|
20240219,143000,2649291140,6920,6930,6930,6920,100
|
|
20240219,142900,2648598850,6950,6950,6950,6950,25
|
|
20240219,142800,2648425100,6950,6930,6950,6910,686
|
|
20240219,142700,2643678470,6920,6920,6920,6920,132
|
|
20240219,142600,2642765030,6920,6920,6920,6920,1
|
|
20240219,142500,2642758110,6920,6920,6930,6910,2170
|
|
20240219,142400,2627757480,6930,6930,6930,6930,300
|
|
20240219,142300,2625678480,6920,6930,6930,6920,421
|
|
20240219,142200,2622763110,6930,6930,6950,6930,13
|
|
20240219,142100,2622673000,6930,6930,6930,6920,833
|
|
20240219,142000,2616904570,6930,6930,6930,6930,561
|
|
20240219,141900,2613016840,6940,6940,6940,6940,0
|
|
20240219,141800,2613016840,6940,6940,6940,6940,3832
|
|
20240219,141700,2586422760,6950,6940,6950,6940,131
|
|
20240219,141600,2585512620,6940,6950,6950,6940,784
|
|
20240219,141500,2580066770,6960,6960,6960,6960,0
|
|
20240219,141400,2580066770,6960,6960,6960,6960,19
|
|
20240219,141300,2579934530,6960,6960,6960,6960,0
|
|
20240219,141200,2579934530,6960,6960,6960,6960,124
|
|
20240219,141100,2579071490,6970,6970,6970,6970,0
|
|
20240219,141000,2579071490,6970,6970,6970,6970,0
|
|
20240219,140900,2579071490,6970,6970,6970,6970,74
|
|
20240219,140800,2578555710,6970,6970,6970,6970,200
|
|
20240219,140700,2577161710,6990,6960,6990,6960,19
|
|
20240219,140600,2577029440,6960,6960,6960,6950,559
|
|
20240219,140500,2573138840,6990,6980,6990,6970,4
|
|
20240219,140400,2573110910,6960,6960,6960,6960,2
|
|
20240219,140300,2573096990,6990,6960,6990,6960,57
|
|
20240219,140200,2572700200,6990,6980,6990,6980,17
|
|
20240219,140100,2572581510,6990,6990,6990,6990,6
|
|
20240219,140000,2572539570,6950,6950,6950,6950,100
|
|
20240219,135900,2571844570,6990,6990,6990,6990,0
|
|
20240219,135800,2571844570,6990,6960,6990,6940,341
|
|
20240219,135700,2569474130,6950,6970,6970,6950,435
|
|
20240219,135600,2566447870,6980,6980,6980,6980,169
|
|
20240219,135500,2565268250,6980,6980,6980,6980,501
|
|
20240219,135400,2561771270,6990,6990,6990,6990,500
|
|
20240219,135300,2558276270,6990,6990,6990,6990,0
|
|
20240219,135200,2558276270,6990,6990,6990,6990,0
|
|
20240219,135100,2558276270,6990,6950,6990,6950,3
|
|
20240219,135000,2558255380,6950,6950,6950,6950,139
|
|
20240219,134900,2557289330,6990,6950,6990,6950,51
|
|
20240219,134800,2556934840,6950,6960,6960,6950,1000
|
|
20240219,134700,2549983010,6960,6960,6960,6960,305
|
|
20240219,134600,2547860210,6960,6960,6960,6960,50
|
|
20240219,134500,2547512210,6960,6990,6990,6960,32
|
|
20240219,134400,2547289130,6960,6960,6960,6960,0
|
|
20240219,134300,2547289130,6960,6960,6960,6960,0
|
|
20240219,134200,2547289130,6960,6960,6960,6960,0
|
|
20240219,134100,2547289130,6960,6960,6960,6960,0
|
|
20240219,134000,2547289130,6960,6980,6980,6960,379
|
|
20240219,133900,2544651250,6990,6990,6990,6990,0
|
|
20240219,133800,2544651250,6990,6960,6990,6960,574
|
|
20240219,133700,2540656180,6960,6960,6960,6960,42
|
|
20240219,133600,2540363860,6960,6960,6960,6960,0
|
|
20240219,133500,2540363860,6960,6960,6960,6960,100
|
|
20240219,133400,2539667860,6960,6980,6980,6960,1934
|
|
20240219,133300,2526193940,6980,6980,6980,6980,2
|
|
20240219,133200,2526179980,6990,6980,6990,6980,72
|
|
20240219,133100,2525677370,6980,6980,6980,6980,0
|
|
20240219,133000,2525677370,6980,6980,6980,6980,500
|
|
20240219,132900,2522187370,7000,7000,7000,7000,1
|
|
20240219,132800,2522180370,6970,6970,6970,6970,0
|
|
20240219,132700,2522180370,6970,6980,6980,6970,109
|
|
20240219,132600,2521419640,6980,6980,6980,6980,0
|
|
20240219,132500,2521419640,6980,6980,6980,6980,100
|
|
20240219,132400,2520721640,6980,6980,6980,6980,0
|
|
20240219,132300,2520721640,6980,6980,6980,6980,1
|
|
20240219,132200,2520714660,6980,6980,6980,6980,64
|
|
20240219,132100,2520267940,6980,6980,6980,6980,22
|
|
20240219,132000,2520114380,6980,6980,6980,6980,9
|
|
20240219,131900,2520051560,6980,6990,7000,6980,65
|
|
20240219,131800,2519596710,7000,6990,7000,6980,190
|
|
20240219,131700,2518270480,6990,6990,6990,6990,19
|
|
20240219,131600,2518137670,6990,6970,7000,6960,898
|
|
20240219,131500,2511868190,6970,6960,6970,6960,353
|
|
20240219,131400,2509410580,6960,6950,6960,6950,29
|
|
20240219,131300,2509208870,6950,6960,6960,6950,239
|
|
20240219,131200,2507545510,6960,6960,6960,6950,124
|
|
20240219,131100,2506682550,6950,6960,6960,6950,352
|
|
20240219,131000,2504236130,6960,6950,6960,6950,24
|
|
20240219,130900,2504069320,6950,6960,6960,6950,201
|
|
20240219,130800,2502672350,6960,6960,6960,6950,11
|
|
20240219,130700,2502595870,6950,6960,6960,6950,71
|
|
20240219,130600,2502102410,6950,6950,6950,6950,160
|
|
20240219,130500,2500990410,6970,6970,6970,6970,0
|
|
20240219,130400,2500990410,6970,6970,6970,6970,0
|
|
20240219,130300,2500990410,6970,6940,6970,6940,285
|
|
20240219,130200,2499012480,6940,6940,6940,6940,0
|
|
20240219,130100,2499012480,6940,6940,6940,6940,2
|
|
20240219,130000,2498998600,6940,6940,6940,6940,12
|
|
20240219,125900,2498915320,6940,6940,6940,6940,200
|
|
20240219,125800,2497527320,6940,6940,6940,6940,0
|
|
20240219,125700,2497527320,6940,6940,6960,6930,1070
|
|
20240219,125600,2490085670,6940,6940,6940,6940,25
|
|
20240219,125500,2489912170,6940,6930,6940,6930,237
|
|
20240219,125400,2488269390,6920,6950,6950,6920,1615
|
|
20240219,125300,2477071470,6960,6950,6960,6950,225
|
|
20240219,125200,2475505620,6950,6950,6950,6950,150
|
|
20240219,125100,2474463120,6960,6950,6960,6950,560
|
|
20240219,125000,2470568720,6960,6960,6960,6960,1133
|
|
20240219,124900,2462683040,6950,6970,7030,6950,2666
|
|
20240219,124800,2444061310,6980,6980,6980,6970,24
|
|
20240219,124700,2443893800,6990,6990,6990,6990,0
|
|
20240219,124600,2443893800,6990,6990,6990,6990,20
|
|
20240219,124500,2443754000,7000,6950,7000,6940,67
|
|
20240219,124400,2443287920,6940,6920,6940,6900,1109
|
|
20240219,124300,2435617560,6900,6960,6960,6900,8151
|
|
20240219,124200,2379219770,6970,6970,6970,6970,251
|
|
20240219,124100,2377470300,6980,6970,7000,6960,1016
|
|
20240219,124000,2370396010,6980,6980,6980,6980,216
|
|
20240219,123900,2368888330,6990,6990,6990,6990,50
|
|
20240219,123800,2368538830,6990,7000,7000,6990,33
|
|
20240219,123700,2368307850,7010,7010,7010,7010,0
|
|
20240219,123600,2368307850,7010,7010,7010,7010,0
|
|
20240219,123500,2368307850,7010,7010,7010,7010,50
|
|
20240219,123400,2367957350,7010,7010,7020,6970,1002
|
|
20240219,123300,2360968480,7040,7030,7040,7010,1048
|
|
20240219,123200,2353605240,7040,7010,7040,7010,432
|
|
20240219,123100,2350567920,7000,6990,7000,6970,153
|
|
20240219,123000,2349500340,7000,6990,7000,6980,142
|
|
20240219,122900,2348509150,7000,7000,7000,6970,8727
|
|
20240219,122800,2287473770,7000,7030,7030,7000,1833
|
|
20240219,122700,2274624080,7030,7030,7030,7030,50
|
|
20240219,122600,2274272580,7040,7030,7040,7030,156
|
|
20240219,122500,2273174400,7030,7030,7030,7030,0
|
|
20240219,122400,2273174400,7030,7030,7040,7030,301
|
|
20240219,122300,2271058360,7030,7040,7040,7030,486
|
|
20240219,122200,2267637920,7030,7040,7040,7030,32
|
|
20240219,122100,2267412940,7030,7030,7030,7030,10
|
|
20240219,122000,2267342640,7040,7030,7040,7030,108
|
|
20240219,121900,2266583320,7020,7020,7020,7020,0
|
|
20240219,121800,2266583320,7020,7020,7020,7020,0
|
|
20240219,121700,2266583320,7020,7020,7040,7010,125
|
|
20240219,121600,2265706970,7020,7020,7020,7020,96
|
|
20240219,121500,2265033050,7020,7030,7030,7020,146
|
|
20240219,121400,2264008110,7040,7040,7040,7040,51
|
|
20240219,121300,2263649070,7020,7020,7020,7020,51
|
|
20240219,121200,2263291050,7020,7020,7020,7020,76
|
|
20240219,121100,2262757530,7030,7040,7040,7030,13
|
|
20240219,121000,2262666130,7040,7040,7040,7040,0
|
|
20240219,120900,2262666130,7040,7040,7040,7040,153
|
|
20240219,120800,2261589010,7040,7040,7040,7040,1310
|
|
20240219,120700,2252366610,7040,7040,7040,7040,1
|
|
20240219,120600,2252359570,7050,7060,7060,7050,73
|
|
20240219,120500,2251844200,7080,7080,7080,7080,583
|
|
20240219,120400,2247716560,7090,7090,7090,7090,0
|
|
20240219,120300,2247716560,7090,7040,7090,7040,569
|
|
20240219,120200,2243689830,7030,7030,7030,7030,1
|
|
20240219,120100,2243682800,7040,7040,7040,7040,65
|
|
20240219,120000,2243225200,7040,7040,7040,7000,2683
|
|
20240219,115900,2224409760,7040,7040,7040,7040,0
|
|
20240219,115800,2224409760,7040,7020,7040,7020,3
|
|
20240219,115700,2224388680,7010,7010,7010,7010,0
|
|
20240219,115600,2224388680,7010,7010,7040,7010,210
|
|
20240219,115500,2222916550,7040,7040,7040,7040,100
|
|
20240219,115400,2222212550,7070,7090,7090,7070,176
|
|
20240219,115300,2220968130,7070,7040,7080,7040,2744
|
|
20240219,115200,2201593150,7040,7020,7040,7020,401
|
|
20240219,115100,2198776620,7000,7000,7000,6990,451
|
|
20240219,115000,2195619630,7000,7000,7000,6980,1251
|
|
20240219,114900,2186873040,7000,7000,7000,7000,56
|
|
20240219,114800,2186481040,6990,7000,7000,6990,287
|
|
20240219,114700,2184472840,7020,7020,7020,7020,0
|
|
20240219,114600,2184472840,7020,7000,7020,7000,83
|
|
20240219,114500,2183891790,6990,7020,7020,6990,4355
|
|
20240219,114400,2153399980,7030,7040,7040,7030,2
|
|
20240219,114300,2153385910,7040,7030,7040,7030,304
|
|
20240219,114200,2151248770,7030,7010,7040,7010,4
|
|
20240219,114100,2151220680,7020,7030,7040,7020,305
|
|
20240219,114000,2149079350,7040,7040,7040,7040,0
|
|
20240219,113900,2149079350,7040,7040,7040,7010,618
|
|
20240219,113800,2144740100,7050,7010,7050,7010,125
|
|
20240219,113700,2143863770,7050,7010,7050,7010,1468
|
|
20240219,113600,2133568330,7020,7050,7070,7020,3630
|
|
20240219,113500,2108031600,7060,7060,7060,7060,459
|
|
20240219,113400,2104791060,7070,7070,7070,7070,12
|
|
20240219,113300,2104706220,7070,7020,7110,7020,1134
|
|
20240219,113200,2096682410,7040,7030,7040,7020,842
|
|
20240219,113100,2090764850,7020,7020,7030,7020,1029
|
|
20240219,113000,2083541220,7030,7030,7040,7030,1906
|
|
20240219,112900,2070136080,7040,7040,7060,7040,219
|
|
20240219,112800,2068591700,7040,7040,7040,7040,768
|
|
20240219,112700,2063184980,7060,7050,7060,7040,574
|
|
20240219,112600,2059138840,7050,7050,7060,7050,684
|
|
20240219,112500,2054315640,7040,7050,7060,7040,1715
|
|
20240219,112400,2042218240,7060,7060,7060,7040,2158
|
|
20240219,112300,2026989370,7060,7060,7060,7060,1020
|
|
20240219,112200,2019788170,7070,7110,7110,7060,204
|
|
20240219,112100,2018343270,7110,7070,7110,7060,568
|
|
20240219,112000,2014325490,7080,7080,7110,7080,138
|
|
20240219,111900,2013348400,7080,7070,7080,7070,218
|
|
20240219,111800,2011805360,7070,7080,7090,7070,837
|
|
20240219,111700,2005881920,7090,7100,7110,7080,831
|
|
20240219,111600,1999986830,7100,7100,7100,7100,23
|
|
20240219,111500,1999823530,7110,7140,7140,7100,1204
|
|
20240219,111400,1991265640,7140,7140,7140,7120,1581
|
|
20240219,111300,1979982320,7140,7150,7160,7140,1781
|
|
20240219,111200,1967254980,7140,7160,7160,7120,4080
|
|
20240219,111100,1938088030,7160,7120,7160,7120,6249
|
|
20240219,111000,1893401530,7120,7120,7140,7120,2320
|
|
20240219,110900,1876851630,7100,7120,7120,7100,763
|
|
20240219,110800,1871431520,7130,7120,7140,7120,3562
|
|
20240219,110700,1846015030,7120,7100,7120,7100,1738
|
|
20240219,110600,1833643710,7100,7100,7100,7100,295
|
|
20240219,110500,1831549210,7090,7110,7110,7090,1743
|
|
20240219,110400,1819164650,7120,7130,7130,7110,528
|
|
20240219,110300,1815408510,7110,7120,7120,7090,1374
|
|
20240219,110200,1805644270,7120,7100,7130,7100,1626
|
|
20240219,110100,1794087950,7100,7100,7110,7090,1047
|
|
20240219,110000,1786646100,7110,7100,7110,7100,1613
|
|
20240219,105900,1775185520,7100,7130,7130,7100,741
|
|
20240219,105800,1769913920,7140,7140,7150,7130,1376
|
|
20240219,105700,1760098410,7160,7100,7160,7100,8617
|
|
20240219,105600,1698610890,7100,7110,7110,7100,788
|
|
20240219,105500,1693008240,7110,7100,7120,7100,1119
|
|
20240219,105400,1685041980,7120,7130,7130,7120,1452
|
|
20240219,105300,1674697760,7130,7120,7140,7120,2052
|
|
20240219,105200,1660067480,7120,7120,7130,7100,1467
|
|
20240219,105100,1649633030,7100,7110,7130,7100,5562
|
|
20240219,105000,1610047290,7110,7120,7120,7080,1419
|
|
20240219,104900,1599993160,7100,7120,7140,7100,3437
|
|
20240219,104800,1575511780,7120,7080,7120,7080,2385
|
|
20240219,104700,1558548990,7100,7110,7110,7080,526
|
|
20240219,104600,1554809740,7110,7050,7120,7050,6546
|
|
20240219,104500,1508361320,7050,7040,7050,7040,507
|
|
20240219,104400,1504787890,7030,7030,7040,7030,462
|
|
20240219,104300,1501539020,7030,7030,7030,7030,346
|
|
20240219,104200,1499106640,7030,7020,7050,7020,249
|
|
20240219,104100,1497356510,7050,7040,7050,7020,652
|
|
20240219,104000,1492772300,7050,7040,7050,7020,493
|
|
20240219,103900,1489304180,7050,7020,7050,7020,435
|
|
20240219,103800,1486250420,7020,7050,7050,7020,332
|
|
20240219,103700,1483917920,7030,7040,7040,7030,847
|
|
20240219,103600,1477960440,7040,7050,7050,7040,602
|
|
20240219,103500,1473722340,7050,7080,7080,7050,1745
|
|
20240219,103400,1461403850,7080,7080,7080,7080,110
|
|
20240219,103300,1460625050,7080,7090,7090,7060,1214
|
|
20240219,103200,1452048300,7090,7090,7090,7040,1668
|
|
20240219,103100,1440266150,7090,7100,7100,7070,531
|
|
20240219,103000,1436509720,7100,7110,7150,7100,1161
|
|
20240219,102900,1428256370,7160,7060,7170,7060,16953
|
|
20240219,102800,1307455430,7060,7050,7060,7030,1344
|
|
20240219,102700,1297977480,7030,7030,7030,7030,605
|
|
20240219,102600,1293724330,7000,7020,7030,7000,2001
|
|
20240219,102500,1279680450,7010,7010,7020,7000,832
|
|
20240219,102400,1273848920,7020,7010,7030,7000,3699
|
|
20240219,102300,1247942550,7020,7020,7020,7010,1539
|
|
20240219,102200,1237146220,7030,7020,7030,7020,285
|
|
20240219,102100,1235143400,7030,7030,7050,7020,1757
|
|
20240219,102000,1222802660,7050,7040,7050,7030,255
|
|
20240219,101900,1221009250,7040,7020,7040,7020,268
|
|
20240219,101800,1219126630,7020,7000,7020,7000,1066
|
|
20240219,101700,1211644700,7020,7040,7040,7000,4825
|
|
20240219,101600,1177781300,7040,7050,7050,7040,2199
|
|
20240219,101500,1162300300,7050,7050,7060,7050,4586
|
|
20240219,101400,1129952910,7050,7080,7090,7050,11419
|
|
20240219,101300,1049221270,7090,7090,7090,7070,2019
|
|
20240219,101200,1034932390,7090,7120,7120,7090,1805
|
|
20240219,101100,1022121220,7120,7080,7120,7080,10109
|
|
20240219,101000,950277910,7080,7050,7090,7050,939
|
|
20240219,100900,943641890,7090,7080,7090,7050,10527
|
|
20240219,100800,869386280,7070,7080,7090,7070,4434
|
|
20240219,100700,838003740,7080,7090,7100,7080,2504
|
|
20240219,100600,820253020,7080,7050,7090,7050,4177
|
|
20240219,100500,790697070,7090,7060,7090,7060,1903
|
|
20240219,100400,777247100,7060,7080,7090,7060,1265
|
|
20240219,100300,768310940,7090,7110,7110,7060,4667
|
|
20240219,100200,735242800,7100,7080,7100,7070,2338
|
|
20240219,100100,718662780,7080,7080,7080,7070,586
|
|
20240219,100000,714514600,7080,7090,7090,7080,1099
|
|
20240219,095900,706729250,7090,7070,7100,7070,2620
|
|
20240219,095800,688140320,7090,7080,7110,7060,5741
|
|
20240219,095700,647444180,7080,7080,7090,7080,2777
|
|
20240219,095600,627774020,7080,7080,7090,7080,767
|
|
20240219,095500,622342770,7090,7050,7100,7050,6646
|
|
20240219,095400,575276720,7060,7070,7070,7030,1043
|
|
20240219,095300,567917280,7070,7040,7090,7020,8751
|
|
20240219,095200,506085130,7040,7010,7070,7010,7018
|
|
20240219,095100,456698720,7000,6990,7000,6990,786
|
|
20240219,095000,451202460,6990,7000,7020,6980,2336
|
|
20240219,094900,434822130,7000,6980,7010,6980,8537
|
|
20240219,094800,375129990,6960,6960,6970,6960,2866
|
|
20240219,094700,355160040,6960,6920,6960,6910,3152
|
|
20240219,094600,333248320,6910,6910,6910,6910,47
|
|
20240219,094500,332923550,6910,6920,6920,6910,483
|
|
20240219,094400,329582290,6920,6940,6940,6920,1909
|
|
20240219,094300,316371950,6920,6950,6950,6920,734
|
|
20240219,094200,311270720,6950,6950,6950,6950,885
|
|
20240219,094100,305119970,6950,6910,6950,6880,806
|
|
20240219,094000,299530230,6880,6880,6880,6880,0
|
|
20240219,093900,299530230,6880,6890,6890,6880,449
|
|
20240219,093800,296438060,6890,6890,6910,6890,80
|
|
20240219,093700,295886660,6910,6890,6910,6880,209
|
|
20240219,093600,294445970,6930,6870,6930,6870,146
|
|
20240219,093500,293436750,6850,6850,6850,6840,1359
|
|
20240219,093400,284138030,6860,6900,6900,6860,3397
|
|
20240219,093300,260766900,6900,6900,6900,6900,48
|
|
20240219,093200,260435700,6900,6900,6950,6900,103
|
|
20240219,093100,259721510,6900,6900,6900,6900,97
|
|
20240219,093000,259052210,6900,6900,6900,6900,30
|
|
20240219,092900,258845210,6900,6900,6900,6900,2085
|
|
20240219,092800,244458710,6900,6900,6900,6900,370
|
|
20240219,092700,241905710,6910,6910,6920,6910,1311
|
|
20240219,092600,232845200,6910,6910,6910,6910,0
|
|
20240219,092500,232845200,6910,6930,6930,6910,667
|
|
20240219,092400,228224390,6930,6920,6930,6920,652
|
|
20240219,092300,223706350,6930,6920,6930,6920,171
|
|
20240219,092200,222522520,6930,6910,6930,6910,112
|
|
20240219,092100,221748580,6910,6930,6930,6910,1181
|
|
20240219,092000,213575080,6930,6940,6950,6930,965
|
|
20240219,091900,206877480,6960,6940,6960,6930,361
|
|
20240219,091800,204369620,6930,6930,6930,6930,30
|
|
20240219,091700,204161720,6930,6930,6930,6930,328
|
|
20240219,091600,201888680,6940,6940,6940,6940,192
|
|
20240219,091500,200556200,6940,6940,6970,6940,684
|
|
20240219,091400,195797000,6940,6950,6950,6940,123
|
|
20240219,091300,194943230,6960,6950,6960,6950,1969
|
|
20240219,091200,181240590,6950,6940,6950,6920,2009
|
|
20240219,091100,167300470,6940,6920,6950,6920,577
|
|
20240219,091000,163305290,6930,6900,6930,6900,5240
|
|
20240219,090900,127044530,6900,6960,6960,6900,933
|
|
20240219,090800,120588400,6970,6980,6980,6920,1287
|
|
20240219,090700,111621790,6980,6970,6990,6970,5635
|
|
20240219,090600,72288470,6970,6900,6970,6890,4832
|
|
20240219,090500,38704440,6930,6920,6930,6920,409
|
|
20240219,090400,35871180,6930,6920,6930,6870,1314
|
|
20240219,090300,26779620,6910,6910,6920,6910,1482
|
|
20240219,090200,16532470,6910,6920,6920,6910,899
|
|
20240219,090100,10318060,6920,6900,6930,6900,667
|
|
20240219,090000,5710320,6900,6840,6900,6840,833
|