626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192300,895102090,6800,6800,6800,6800,1543
|
|
20240220,192200,895102090,6800,6800,6800,6800,0
|
|
20240220,192100,895102090,6800,6800,6800,6800,0
|
|
20240220,192000,895102090,6800,6800,6800,6800,0
|
|
20240220,191900,895102090,6800,6800,6800,6800,0
|
|
20240220,191800,895102090,6800,6800,6800,6800,0
|
|
20240220,191700,895102090,6800,6800,6800,6800,0
|
|
20240220,191600,895102090,6800,6800,6800,6800,0
|
|
20240220,191500,895102090,6800,6800,6800,6800,0
|
|
20240220,191400,895102090,6800,6800,6800,6800,0
|
|
20240220,191300,895102090,6800,6800,6800,6800,0
|
|
20240220,191200,895102090,6800,6800,6800,6800,0
|
|
20240220,191100,895102090,6800,6800,6800,6800,0
|
|
20240220,191000,895102090,6800,6800,6800,6800,0
|
|
20240220,190900,895102090,6800,6800,6800,6800,0
|
|
20240220,190800,895102090,6800,6800,6800,6800,0
|
|
20240220,190700,895102090,6800,6800,6800,6800,0
|
|
20240220,190600,895102090,6800,6800,6800,6800,0
|
|
20240220,190500,895102090,6800,6800,6800,6800,0
|
|
20240220,190400,895102090,6800,6800,6800,6800,0
|
|
20240220,190300,895102090,6800,6800,6800,6800,0
|
|
20240220,190200,895102090,6800,6800,6800,6800,0
|
|
20240220,190100,895102090,6800,6800,6800,6800,0
|
|
20240220,190000,895102090,6800,6800,6800,6800,0
|
|
20240220,185900,895102090,6800,6800,6800,6800,0
|
|
20240220,185800,895102090,6800,6800,6800,6800,0
|
|
20240220,185700,895102090,6800,6800,6800,6800,0
|
|
20240220,185600,895102090,6800,6800,6800,6800,0
|
|
20240220,185500,895102090,6800,6800,6800,6800,0
|
|
20240220,185400,895102090,6800,6800,6800,6800,0
|
|
20240220,185300,895102090,6800,6800,6800,6800,1543
|
|
20240220,185200,895102090,6800,6800,6800,6800,0
|
|
20240220,185100,895102090,6800,6800,6800,6800,0
|
|
20240220,185000,895102090,6800,6800,6800,6800,0
|
|
20240220,184900,895102090,6800,6800,6800,6800,0
|
|
20240220,184800,895102090,6800,6800,6800,6800,0
|
|
20240220,184700,895102090,6800,6800,6800,6800,0
|
|
20240220,184600,895102090,6800,6800,6800,6800,0
|
|
20240220,184500,895102090,6800,6800,6800,6800,0
|
|
20240220,184400,895102090,6800,6800,6800,6800,0
|
|
20240220,184300,895102090,6800,6800,6800,6800,0
|
|
20240220,184200,895102090,6800,6800,6800,6800,0
|
|
20240220,184100,895102090,6800,6800,6800,6800,0
|
|
20240220,184000,895102090,6800,6800,6800,6800,0
|
|
20240220,183900,895102090,6800,6800,6800,6800,0
|
|
20240220,183800,895102090,6800,6800,6800,6800,0
|
|
20240220,183700,895102090,6800,6800,6800,6800,0
|
|
20240220,183600,895102090,6800,6800,6800,6800,0
|
|
20240220,183500,895102090,6800,6800,6800,6800,0
|
|
20240220,183400,895102090,6800,6800,6800,6800,0
|
|
20240220,183300,895102090,6800,6800,6800,6800,0
|
|
20240220,183200,895102090,6800,6800,6800,6800,0
|
|
20240220,183100,895102090,6800,6800,6800,6800,0
|
|
20240220,183000,895102090,6800,6800,6800,6800,0
|
|
20240220,182900,895102090,6800,6800,6800,6800,0
|
|
20240220,182800,895102090,6800,6800,6800,6800,0
|
|
20240220,182700,895102090,6800,6800,6800,6800,0
|
|
20240220,182600,895102090,6800,6800,6800,6800,0
|
|
20240220,182500,895102090,6800,6800,6800,6800,0
|
|
20240220,182400,895102090,6800,6800,6800,6800,0
|
|
20240220,182300,895102090,6800,6800,6800,6800,1543
|
|
20240220,182200,895102090,6800,6800,6800,6800,0
|
|
20240220,182100,895102090,6800,6800,6800,6800,0
|
|
20240220,182000,895102090,6800,6800,6800,6800,0
|
|
20240220,181900,895102090,6800,6800,6800,6800,0
|
|
20240220,181800,895102090,6800,6800,6800,6800,0
|
|
20240220,181700,895102090,6800,6800,6800,6800,0
|
|
20240220,181600,895102090,6800,6800,6800,6800,0
|
|
20240220,181500,895102090,6800,6800,6800,6800,0
|
|
20240220,181400,895102090,6800,6800,6800,6800,0
|
|
20240220,181300,895102090,6800,6800,6800,6800,0
|
|
20240220,181200,895102090,6800,6800,6800,6800,0
|
|
20240220,181100,895102090,6800,6800,6800,6800,0
|
|
20240220,181000,895102090,6800,6800,6800,6800,0
|
|
20240220,180900,895102090,6800,6800,6800,6800,0
|
|
20240220,180800,895102090,6800,6800,6800,6800,0
|
|
20240220,180700,895102090,6800,6800,6800,6800,0
|
|
20240220,180600,895102090,6800,6800,6800,6800,0
|
|
20240220,180500,895102090,6800,6800,6800,6800,0
|
|
20240220,180400,895102090,6800,6800,6800,6800,0
|
|
20240220,180300,895102090,6800,6800,6800,6800,0
|
|
20240220,180200,895102090,6800,6800,6800,6800,0
|
|
20240220,180100,895102090,6800,6800,6800,6800,0
|
|
20240220,180000,895102090,6800,6800,6800,6800,0
|
|
20240220,175900,895102090,6800,6800,6800,6800,0
|
|
20240220,175800,895102090,6800,6800,6800,6800,0
|
|
20240220,175700,895102090,6800,6800,6800,6800,0
|
|
20240220,175600,895102090,6800,6800,6800,6800,0
|
|
20240220,175500,895102090,6800,6800,6800,6800,0
|
|
20240220,175400,895102090,6800,6800,6800,6800,0
|
|
20240220,175300,895102090,6800,6800,6800,6800,1543
|
|
20240220,175200,895102090,6800,6800,6800,6800,0
|
|
20240220,175100,895102090,6800,6800,6800,6800,0
|
|
20240220,175000,895102090,6800,6800,6800,6800,0
|
|
20240220,174900,895102090,6800,6800,6800,6800,0
|
|
20240220,174800,895102090,6800,6800,6800,6800,0
|
|
20240220,174700,895102090,6800,6800,6800,6800,0
|
|
20240220,174600,895102090,6800,6800,6800,6800,0
|
|
20240220,174500,895102090,6800,6800,6800,6800,0
|
|
20240220,174400,895102090,6800,6800,6800,6800,0
|
|
20240220,174300,895102090,6800,6800,6800,6800,0
|
|
20240220,174200,895102090,6800,6800,6800,6800,0
|
|
20240220,174100,895102090,6800,6800,6800,6800,0
|
|
20240220,174000,895102090,6800,6800,6800,6800,0
|
|
20240220,173900,895102090,6800,6800,6800,6800,0
|
|
20240220,173800,895102090,6800,6800,6800,6800,0
|
|
20240220,173700,895102090,6800,6800,6800,6800,0
|
|
20240220,173600,895102090,6800,6800,6800,6800,0
|
|
20240220,173500,895102090,6800,6800,6800,6800,0
|
|
20240220,173400,895102090,6800,6800,6800,6800,0
|
|
20240220,173300,895102090,6800,6800,6800,6800,0
|
|
20240220,173200,895102090,6800,6800,6800,6800,0
|
|
20240220,173100,895102090,6800,6800,6800,6800,0
|
|
20240220,173000,895102090,6800,6800,6800,6800,0
|
|
20240220,172900,895102090,6800,6800,6800,6800,0
|
|
20240220,172800,895102090,6800,6800,6800,6800,0
|
|
20240220,172700,895102090,6800,6800,6800,6800,0
|
|
20240220,172600,895102090,6800,6800,6800,6800,0
|
|
20240220,172500,895102090,6800,6800,6800,6800,0
|
|
20240220,172400,895102090,6800,6800,6800,6800,0
|
|
20240220,172300,895102090,6800,6800,6800,6800,1543
|
|
20240220,172200,895102090,6800,6800,6800,6800,0
|
|
20240220,172100,895102090,6800,6800,6800,6800,0
|
|
20240220,172000,895102090,6800,6800,6800,6800,0
|
|
20240220,171900,895102090,6800,6800,6800,6800,0
|
|
20240220,171800,895102090,6800,6800,6800,6800,0
|
|
20240220,171700,895102090,6800,6800,6800,6800,0
|
|
20240220,171600,895102090,6800,6800,6800,6800,0
|
|
20240220,171500,895102090,6800,6800,6800,6800,0
|
|
20240220,171400,895102090,6800,6800,6800,6800,0
|
|
20240220,171300,895102090,6800,6800,6800,6800,0
|
|
20240220,171200,895102090,6800,6800,6800,6800,0
|
|
20240220,171100,895102090,6800,6800,6800,6800,0
|
|
20240220,171000,895102090,6800,6800,6800,6800,0
|
|
20240220,170900,895102090,6800,6800,6800,6800,0
|
|
20240220,170800,895102090,6800,6800,6800,6800,0
|
|
20240220,170700,895102090,6800,6800,6800,6800,0
|
|
20240220,170600,895102090,6800,6800,6800,6800,0
|
|
20240220,170500,895102090,6800,6800,6800,6800,0
|
|
20240220,170400,895102090,6800,6800,6800,6800,0
|
|
20240220,170300,895102090,6800,6800,6800,6800,0
|
|
20240220,170200,895102090,6800,6800,6800,6800,0
|
|
20240220,170100,895102090,6800,6800,6800,6800,0
|
|
20240220,170000,895102090,6800,6800,6800,6800,0
|
|
20240220,165900,895102090,6800,6800,6800,6800,0
|
|
20240220,165800,895102090,6800,6800,6800,6800,0
|
|
20240220,165700,895102090,6800,6800,6800,6800,0
|
|
20240220,165600,895102090,6800,6800,6800,6800,0
|
|
20240220,165500,895102090,6800,6800,6800,6800,0
|
|
20240220,165400,895102090,6800,6800,6800,6800,0
|
|
20240220,165300,895102090,6800,6800,6800,6800,1543
|
|
20240220,165200,895102090,6800,6800,6800,6800,0
|
|
20240220,165100,895102090,6800,6800,6800,6800,0
|
|
20240220,165000,895102090,6800,6800,6800,6800,0
|
|
20240220,164900,895102090,6800,6800,6800,6800,0
|
|
20240220,164800,895102090,6800,6800,6800,6800,0
|
|
20240220,164700,895102090,6800,6800,6800,6800,0
|
|
20240220,164600,895102090,6800,6800,6800,6800,0
|
|
20240220,164500,895102090,6800,6800,6800,6800,0
|
|
20240220,164400,895102090,6800,6800,6800,6800,0
|
|
20240220,164300,895102090,6800,6800,6800,6800,0
|
|
20240220,164200,895102090,6800,6800,6800,6800,0
|
|
20240220,164100,895102090,6800,6800,6800,6800,0
|
|
20240220,164000,895102090,6800,6800,6800,6800,0
|
|
20240220,163900,895102090,6800,6800,6800,6800,0
|
|
20240220,163800,895102090,6800,6800,6800,6800,0
|
|
20240220,163700,895102090,6800,6800,6800,6800,0
|
|
20240220,163600,895102090,6800,6800,6800,6800,0
|
|
20240220,163500,895102090,6800,6800,6800,6800,0
|
|
20240220,163400,895102090,6800,6800,6800,6800,0
|
|
20240220,163300,895102090,6800,6800,6800,6800,0
|
|
20240220,163200,895102090,6800,6800,6800,6800,0
|
|
20240220,163100,895102090,6800,6800,6800,6800,0
|
|
20240220,163000,895102090,6800,6800,6800,6800,0
|
|
20240220,162900,895102090,6800,6800,6800,6800,0
|
|
20240220,162800,895102090,6800,6800,6800,6800,0
|
|
20240220,162700,895102090,6800,6800,6800,6800,0
|
|
20240220,162600,895102090,6800,6800,6800,6800,0
|
|
20240220,162500,895102090,6800,6800,6800,6800,0
|
|
20240220,162400,895102090,6800,6800,6800,6800,0
|
|
20240220,162300,895102090,6800,6800,6800,6800,1543
|
|
20240220,162200,895102090,6800,6800,6800,6800,0
|
|
20240220,162100,895102090,6800,6800,6800,6800,0
|
|
20240220,162000,895102090,6800,6800,6800,6800,0
|
|
20240220,161900,895102090,6800,6800,6800,6800,0
|
|
20240220,161800,895102090,6800,6800,6800,6800,0
|
|
20240220,161700,895102090,6800,6800,6800,6800,0
|
|
20240220,161600,895102090,6800,6800,6800,6800,0
|
|
20240220,161500,895102090,6800,6800,6800,6800,0
|
|
20240220,161400,895102090,6800,6800,6800,6800,0
|
|
20240220,161300,895102090,6800,6800,6800,6800,0
|
|
20240220,161200,895102090,6800,6800,6800,6800,0
|
|
20240220,161100,895102090,6800,6800,6800,6800,0
|
|
20240220,161000,895102090,6800,6800,6800,6800,0
|
|
20240220,160900,895102090,6800,6800,6800,6800,0
|
|
20240220,160800,895102090,6800,6800,6800,6800,0
|
|
20240220,160700,895102090,6800,6800,6800,6800,0
|
|
20240220,160600,895102090,6800,6800,6800,6800,0
|
|
20240220,160500,895102090,6800,6800,6800,6800,0
|
|
20240220,160400,895102090,6800,6800,6800,6800,0
|
|
20240220,160300,895102090,6800,6800,6800,6800,0
|
|
20240220,160200,895102090,6800,6800,6800,6800,0
|
|
20240220,160100,895102090,6800,6800,6800,6800,0
|
|
20240220,160000,895102090,6800,6800,6800,6800,0
|
|
20240220,155900,895102090,6800,6800,6800,6800,0
|
|
20240220,155800,895102090,6800,6800,6800,6800,0
|
|
20240220,155700,895102090,6800,6800,6800,6800,0
|
|
20240220,155600,895102090,6800,6800,6800,6800,0
|
|
20240220,155500,895102090,6800,6800,6800,6800,0
|
|
20240220,155400,895102090,6800,6800,6800,6800,0
|
|
20240220,155300,895102090,6800,6800,6800,6800,1543
|
|
20240220,155200,895102090,6800,6800,6800,6800,0
|
|
20240220,155100,895102090,6800,6800,6800,6800,0
|
|
20240220,155000,895102090,6800,6800,6800,6800,0
|
|
20240220,154900,895102090,6800,6800,6800,6800,0
|
|
20240220,154800,895102090,6800,6800,6800,6800,0
|
|
20240220,154700,895102090,6800,6800,6800,6800,0
|
|
20240220,154600,895102090,6800,6800,6800,6800,0
|
|
20240220,154500,895102090,6800,6800,6800,6800,0
|
|
20240220,154400,895102090,6800,6800,6800,6800,0
|
|
20240220,154300,895102090,6800,6800,6800,6800,0
|
|
20240220,154200,895102090,6800,6800,6800,6800,0
|
|
20240220,154100,895102090,6800,6800,6800,6800,0
|
|
20240220,154000,895102090,6800,6800,6800,6800,0
|
|
20240220,153900,895102090,6800,6800,6800,6800,0
|
|
20240220,153800,895102090,6800,6800,6800,6800,0
|
|
20240220,153700,895102090,6800,6800,6800,6800,0
|
|
20240220,153600,895102090,6800,6800,6800,6800,0
|
|
20240220,153500,895102090,6800,6800,6800,6800,0
|
|
20240220,153400,895102090,6800,6800,6800,6800,0
|
|
20240220,153300,895102090,6800,6800,6800,6800,0
|
|
20240220,153200,895102090,6800,6800,6800,6800,0
|
|
20240220,153100,895102090,6800,6800,6800,6800,0
|
|
20240220,153000,895102090,6800,6800,6800,6800,1543
|
|
20240220,152900,884609690,6820,6820,6820,6820,0
|
|
20240220,152800,884609690,6820,6820,6820,6820,0
|
|
20240220,152700,884609690,6820,6820,6820,6820,0
|
|
20240220,152600,884609690,6820,6820,6820,6820,0
|
|
20240220,152500,884609690,6820,6820,6820,6820,0
|
|
20240220,152400,884609690,6820,6820,6820,6820,0
|
|
20240220,152300,884609690,6820,6820,6820,6820,0
|
|
20240220,152200,884609690,6820,6820,6820,6820,0
|
|
20240220,152100,884609690,6820,6820,6820,6820,0
|
|
20240220,152000,884609690,6820,6820,6820,6820,0
|
|
20240220,151900,884609690,6820,6800,6820,6780,362
|
|
20240220,151800,882145550,6810,6810,6810,6810,207
|
|
20240220,151700,880735880,6810,6810,6810,6810,100
|
|
20240220,151600,880054880,6810,6810,6810,6810,0
|
|
20240220,151500,880054880,6810,6810,6810,6810,1
|
|
20240220,151400,880048070,6780,6800,6800,6780,779
|
|
20240220,151300,874765510,6800,6800,6800,6800,2
|
|
20240220,151200,874751910,6800,6800,6800,6800,188
|
|
20240220,151100,873473510,6800,6800,6800,6800,10
|
|
20240220,151000,873405510,6800,6800,6800,6800,11
|
|
20240220,150900,873330710,6800,6800,6800,6800,0
|
|
20240220,150800,873330710,6800,6800,6800,6800,31
|
|
20240220,150700,873119910,6800,6780,6800,6780,29
|
|
20240220,150600,872923270,6790,6780,6790,6780,6
|
|
20240220,150500,872882580,6790,6790,6790,6790,0
|
|
20240220,150400,872882580,6790,6790,6790,6790,0
|
|
20240220,150300,872882580,6790,6790,6790,6790,79
|
|
20240220,150200,872346170,6800,6800,6800,6800,0
|
|
20240220,150100,872346170,6800,6800,6800,6800,0
|
|
20240220,150000,872346170,6800,6790,6800,6780,768
|
|
20240220,145900,867138540,6800,6790,6800,6790,101
|
|
20240220,145800,866452740,6800,6790,6800,6790,20
|
|
20240220,145700,866316790,6800,6800,6800,6800,0
|
|
20240220,145600,866316790,6800,6800,6800,6800,64
|
|
20240220,145500,865881590,6810,6810,6810,6800,14
|
|
20240220,145400,865786330,6810,6810,6810,6810,5
|
|
20240220,145300,865752280,6810,6810,6810,6810,20
|
|
20240220,145200,865616080,6810,6810,6810,6810,0
|
|
20240220,145100,865616080,6810,6810,6810,6810,0
|
|
20240220,145000,865616080,6810,6810,6810,6810,0
|
|
20240220,144900,865616080,6810,6810,6810,6810,20
|
|
20240220,144800,865479880,6820,6820,6820,6820,11
|
|
20240220,144700,865404860,6810,6810,6810,6810,2
|
|
20240220,144600,865391240,6830,6790,6830,6790,126
|
|
20240220,144500,864535660,6830,6780,6830,6780,11
|
|
20240220,144400,864461030,6830,6790,6830,6780,901
|
|
20240220,144300,858347530,6830,6790,6830,6790,701
|
|
20240220,144200,853587700,6790,6830,6830,6790,602
|
|
20240220,144100,849500080,6800,6800,6800,6800,0
|
|
20240220,144000,849500080,6800,6800,6800,6800,5
|
|
20240220,143900,849466080,6800,6800,6800,6800,175
|
|
20240220,143800,848276080,6800,6800,6800,6800,0
|
|
20240220,143700,848276080,6800,6800,6800,6800,0
|
|
20240220,143600,848276080,6800,6800,6800,6800,0
|
|
20240220,143500,848276080,6800,6790,6840,6790,41
|
|
20240220,143400,847997260,6790,6800,6800,6790,67
|
|
20240220,143300,847541980,6800,6800,6800,6800,5062
|
|
20240220,143200,813120380,6840,6810,6840,6800,22
|
|
20240220,143100,812970610,6840,6810,6840,6810,301
|
|
20240220,143000,810920770,6840,6810,6840,6810,101
|
|
20240220,142900,810232930,6840,6840,6840,6840,0
|
|
20240220,142800,810232930,6840,6820,6840,6820,100
|
|
20240220,142700,809549600,6810,6810,6810,6810,93
|
|
20240220,142600,808916270,6810,6810,6810,6810,0
|
|
20240220,142500,808916270,6810,6810,6810,6810,19
|
|
20240220,142400,808786880,6820,6800,6820,6800,12
|
|
20240220,142300,808705260,6810,6810,6810,6810,85
|
|
20240220,142200,808126410,6810,6810,6810,6810,0
|
|
20240220,142100,808126410,6810,6800,6810,6800,3
|
|
20240220,142000,808106000,6810,6810,6810,6800,398
|
|
20240220,141900,805399580,6800,6800,6810,6800,38
|
|
20240220,141800,805141160,6810,6800,6810,6800,10
|
|
20240220,141700,805073080,6810,6810,6820,6810,40
|
|
20240220,141600,804800670,6810,6800,6810,6800,6
|
|
20240220,141500,804759860,6800,6800,6800,6800,150
|
|
20240220,141400,803739860,6840,6840,6840,6840,0
|
|
20240220,141300,803739860,6840,6810,6840,6800,4103
|
|
20240220,141200,775835670,6830,6830,6830,6830,1
|
|
20240220,141100,775828840,6840,6820,6840,6820,101
|
|
20240220,141000,775140000,6840,6840,6840,6840,0
|
|
20240220,140900,775140000,6840,6810,6840,6810,646
|
|
20240220,140800,770740670,6840,6840,6840,6840,0
|
|
20240220,140700,770740670,6840,6840,6840,6840,0
|
|
20240220,140600,770740670,6840,6840,6840,6840,0
|
|
20240220,140500,770740670,6840,6840,6840,6840,0
|
|
20240220,140400,770740670,6840,6840,6840,6840,50
|
|
20240220,140300,770398670,6850,6850,6850,6850,1
|
|
20240220,140200,770391820,6810,6810,6810,6810,8
|
|
20240220,140100,770337340,6860,6860,6860,6860,0
|
|
20240220,140000,770337340,6860,6860,6860,6860,0
|
|
20240220,135900,770337340,6860,6860,6860,6860,0
|
|
20240220,135800,770337340,6860,6860,6860,6860,0
|
|
20240220,135700,770337340,6860,6860,6860,6860,0
|
|
20240220,135600,770337340,6860,6860,6860,6860,0
|
|
20240220,135500,770337340,6860,6860,6860,6860,0
|
|
20240220,135400,770337340,6860,6860,6860,6860,0
|
|
20240220,135300,770337340,6860,6860,6860,6860,0
|
|
20240220,135200,770337340,6860,6860,6860,6860,0
|
|
20240220,135100,770337340,6860,6860,6860,6860,5
|
|
20240220,135000,770303040,6870,6870,6870,6870,0
|
|
20240220,134900,770303040,6870,6840,6870,6840,1001
|
|
20240220,134800,763441740,6800,6810,6810,6800,50
|
|
20240220,134700,763101640,6840,6830,6840,6830,836
|
|
20240220,134600,757390750,6830,6830,6830,6830,1
|
|
20240220,134500,757383920,6800,6800,6800,6800,10
|
|
20240220,134400,757315920,6830,6830,6830,6830,0
|
|
20240220,134300,757315920,6830,6830,6830,6830,0
|
|
20240220,134200,757315920,6830,6830,6830,6830,0
|
|
20240220,134100,757315920,6830,6830,6830,6830,1
|
|
20240220,134000,757309090,6800,6800,6800,6800,10
|
|
20240220,133900,757241090,6840,6840,6840,6840,0
|
|
20240220,133800,757241090,6840,6840,6840,6840,0
|
|
20240220,133700,757241090,6840,6840,6840,6840,0
|
|
20240220,133600,757241090,6840,6840,6840,6840,0
|
|
20240220,133500,757241090,6840,6840,6840,6840,10
|
|
20240220,133400,757172690,6840,6840,6840,6840,387
|
|
20240220,133300,754525610,6840,6840,6840,6840,0
|
|
20240220,133200,754525610,6840,6840,6840,6840,100
|
|
20240220,133100,753841610,6840,6840,6840,6840,0
|
|
20240220,133000,753841610,6840,6840,6840,6790,938
|
|
20240220,132900,747467540,6840,6840,6840,6840,0
|
|
20240220,132800,747467540,6840,6840,6840,6840,0
|
|
20240220,132700,747467540,6840,6840,6840,6840,1
|
|
20240220,132600,747460700,6790,6790,6790,6790,0
|
|
20240220,132500,747460700,6790,6810,6810,6790,1003
|
|
20240220,132400,740640030,6810,6810,6810,6810,0
|
|
20240220,132300,740640030,6810,6830,6840,6810,1131
|
|
20240220,132200,732932410,6840,6840,6840,6840,0
|
|
20240220,132100,732932410,6840,6840,6840,6840,7
|
|
20240220,132000,732884530,6840,6840,6840,6840,0
|
|
20240220,131900,732884530,6840,6840,6840,6840,0
|
|
20240220,131800,732884530,6840,6830,6840,6820,302
|
|
20240220,131700,730822850,6830,6830,6830,6830,0
|
|
20240220,131600,730822850,6830,6820,6830,6820,37
|
|
20240220,131500,730570500,6820,6820,6820,6820,0
|
|
20240220,131400,730570500,6820,6820,6820,6820,2
|
|
20240220,131300,730556860,6820,6820,6820,6820,0
|
|
20240220,131200,730556860,6820,6820,6820,6820,0
|
|
20240220,131100,730556860,6820,6810,6820,6810,588
|
|
20240220,131000,726552570,6810,6810,6810,6810,0
|
|
20240220,130900,726552570,6810,6810,6810,6810,0
|
|
20240220,130800,726552570,6810,6810,6810,6810,0
|
|
20240220,130700,726552570,6810,6810,6810,6810,1
|
|
20240220,130600,726545760,6790,6820,6820,6790,551
|
|
20240220,130500,722804440,6790,6810,6810,6790,351
|
|
20240220,130400,720419770,6810,6810,6810,6810,0
|
|
20240220,130300,720419770,6810,6810,6810,6810,0
|
|
20240220,130200,720419770,6810,6810,6810,6810,0
|
|
20240220,130100,720419770,6810,6810,6810,6810,0
|
|
20240220,130000,720419770,6810,6810,6810,6810,1
|
|
20240220,125900,720412960,6810,6810,6810,6810,385
|
|
20240220,125800,717791110,6800,6800,6800,6800,0
|
|
20240220,125700,717791110,6800,6800,6800,6800,0
|
|
20240220,125600,717791110,6800,6800,6800,6800,0
|
|
20240220,125500,717791110,6800,6800,6800,6800,0
|
|
20240220,125400,717791110,6800,6800,6800,6800,0
|
|
20240220,125300,717791110,6800,6790,6800,6780,616
|
|
20240220,125200,713609890,6790,6790,6790,6790,0
|
|
20240220,125100,713609890,6790,6790,6790,6790,1
|
|
20240220,125000,713603100,6790,6800,6800,6790,36
|
|
20240220,124900,713358310,6800,6800,6800,6800,15
|
|
20240220,124800,713256310,6790,6790,6790,6790,0
|
|
20240220,124700,713256310,6790,6790,6790,6790,0
|
|
20240220,124600,713256310,6790,6790,6790,6790,0
|
|
20240220,124500,713256310,6790,6790,6790,6790,0
|
|
20240220,124400,713256310,6790,6790,6790,6790,0
|
|
20240220,124300,713256310,6790,6790,6790,6790,0
|
|
20240220,124200,713256310,6790,6790,6790,6790,80
|
|
20240220,124100,712713110,6790,6790,6790,6790,200
|
|
20240220,124000,711355110,6800,6800,6800,6800,0
|
|
20240220,123900,711355110,6800,6800,6800,6800,0
|
|
20240220,123800,711355110,6800,6800,6800,6800,0
|
|
20240220,123700,711355110,6800,6800,6800,6800,200
|
|
20240220,123600,709995110,6800,6770,6800,6770,3
|
|
20240220,123500,709974770,6770,6770,6770,6770,40
|
|
20240220,123400,709703970,6770,6770,6770,6770,143
|
|
20240220,123300,708735860,6770,6770,6770,6770,0
|
|
20240220,123200,708735860,6770,6770,6770,6770,145
|
|
20240220,123100,707754210,6770,6770,6770,6770,0
|
|
20240220,123000,707754210,6770,6780,6780,6770,2005
|
|
20240220,122900,694180060,6770,6770,6770,6770,0
|
|
20240220,122800,694180060,6770,6770,6770,6770,18
|
|
20240220,122700,694058200,6800,6800,6800,6800,8
|
|
20240220,122600,694003800,6800,6800,6800,6800,0
|
|
20240220,122500,694003800,6800,6800,6800,6800,500
|
|
20240220,122400,690603800,6790,6800,6800,6790,181
|
|
20240220,122300,689374710,6800,6800,6800,6800,36
|
|
20240220,122200,689129910,6800,6790,6800,6780,700
|
|
20240220,122100,684375790,6800,6800,6800,6800,20
|
|
20240220,122000,684239790,6800,6800,6800,6800,50
|
|
20240220,121900,683899790,6800,6800,6800,6800,9
|
|
20240220,121800,683838590,6780,6780,6780,6780,8
|
|
20240220,121700,683784350,6800,6800,6800,6800,0
|
|
20240220,121600,683784350,6800,6800,6800,6800,0
|
|
20240220,121500,683784350,6800,6800,6800,6800,11
|
|
20240220,121400,683709550,6810,6810,6810,6810,100
|
|
20240220,121300,683028550,6820,6820,6820,6820,0
|
|
20240220,121200,683028550,6820,6820,6820,6820,0
|
|
20240220,121100,683028550,6820,6820,6820,6820,1
|
|
20240220,121000,683021730,6760,6780,6780,6760,1341
|
|
20240220,120900,673937150,6780,6790,6790,6780,3000
|
|
20240220,120800,653586070,6820,6790,6820,6790,102
|
|
20240220,120700,652893430,6820,6820,6820,6820,1
|
|
20240220,120600,652886610,6800,6800,6800,6800,100
|
|
20240220,120500,652206610,6800,6800,6800,6800,0
|
|
20240220,120400,652206610,6800,6800,6800,6800,0
|
|
20240220,120300,652206610,6800,6800,6800,6800,0
|
|
20240220,120200,652206610,6800,6800,6800,6800,0
|
|
20240220,120100,652206610,6800,6800,6800,6800,0
|
|
20240220,120000,652206610,6800,6800,6800,6800,58
|
|
20240220,115900,651812210,6810,6810,6810,6810,214
|
|
20240220,115800,650354870,6820,6820,6820,6820,150
|
|
20240220,115700,649331870,6820,6820,6820,6820,0
|
|
20240220,115600,649331870,6820,6820,6820,6820,0
|
|
20240220,115500,649331870,6820,6820,6820,6820,0
|
|
20240220,115400,649331870,6820,6820,6820,6820,1
|
|
20240220,115300,649325050,6830,6830,6830,6830,14
|
|
20240220,115200,649229430,6830,6830,6830,6830,10
|
|
20240220,115100,649161130,6830,6830,6830,6830,7
|
|
20240220,115000,649113320,6830,6830,6830,6830,15
|
|
20240220,114900,649010870,6830,6830,6830,6830,0
|
|
20240220,114800,649010870,6830,6830,6830,6830,55
|
|
20240220,114700,648635220,6830,6830,6830,6830,10
|
|
20240220,114600,648566920,6840,6800,6840,6780,10015
|
|
20240220,114500,580611150,6840,6810,6840,6800,285
|
|
20240220,114400,578671270,6840,6840,6840,6840,8
|
|
20240220,114300,578616550,6840,6840,6840,6840,1
|
|
20240220,114200,578609710,6830,6830,6830,6830,50
|
|
20240220,114100,578268210,6840,6840,6840,6840,112
|
|
20240220,114000,577502130,6840,6840,6840,6840,0
|
|
20240220,113900,577502130,6840,6840,6840,6840,8
|
|
20240220,113800,577447410,6840,6840,6840,6840,6
|
|
20240220,113700,577406370,6800,6800,6800,6800,0
|
|
20240220,113600,577406370,6800,6800,6800,6800,0
|
|
20240220,113500,577406370,6800,6800,6800,6800,0
|
|
20240220,113400,577406370,6800,6800,6800,6800,1000
|
|
20240220,113300,570606370,6800,6810,6810,6800,2022
|
|
20240220,113200,556854770,6800,6800,6800,6800,0
|
|
20240220,113100,556854770,6800,6800,6800,6800,0
|
|
20240220,113000,556854770,6800,6810,6810,6800,168
|
|
20240220,112900,555711880,6810,6810,6810,6810,1
|
|
20240220,112800,555705070,6830,6830,6830,6830,0
|
|
20240220,112700,555705070,6830,6830,6830,6830,1
|
|
20240220,112600,555698240,6810,6810,6810,6810,475
|
|
20240220,112500,552463490,6810,6840,6840,6810,303
|
|
20240220,112400,550399670,6840,6840,6840,6840,0
|
|
20240220,112300,550399670,6840,6840,6840,6840,0
|
|
20240220,112200,550399670,6840,6840,6840,6840,0
|
|
20240220,112100,550399670,6840,6840,6840,6840,0
|
|
20240220,112000,550399670,6840,6840,6840,6840,0
|
|
20240220,111900,550399670,6840,6840,6840,6840,0
|
|
20240220,111800,550399670,6840,6840,6840,6840,1
|
|
20240220,111700,550392830,6810,6810,6810,6810,19
|
|
20240220,111600,550263440,6840,6840,6840,6840,0
|
|
20240220,111500,550263440,6840,6830,6840,6830,101
|
|
20240220,111400,549573600,6800,6800,6800,6800,1
|
|
20240220,111300,549566800,6830,6830,6830,6830,1
|
|
20240220,111200,549559970,6800,6810,6810,6800,8
|
|
20240220,111100,549505560,6830,6830,6830,6830,1
|
|
20240220,111000,549498730,6800,6800,6800,6790,2560
|
|
20240220,110900,532093490,6800,6810,6810,6800,111
|
|
20240220,110800,531338670,6830,6830,6830,6830,0
|
|
20240220,110700,531338670,6830,6830,6830,6830,1
|
|
20240220,110600,531331840,6810,6830,6830,6810,111
|
|
20240220,110500,530575850,6840,6840,6840,6840,0
|
|
20240220,110400,530575850,6840,6840,6840,6840,0
|
|
20240220,110300,530575850,6840,6800,6840,6790,3695
|
|
20240220,110200,505463570,6800,6820,6820,6800,274
|
|
20240220,110100,503597720,6820,6820,6820,6810,13
|
|
20240220,110000,503509070,6830,6830,6830,6830,0
|
|
20240220,105900,503509070,6830,6830,6830,6830,100
|
|
20240220,105800,502826070,6830,6830,6830,6830,55
|
|
20240220,105700,502450420,6830,6830,6830,6830,0
|
|
20240220,105600,502450420,6830,6830,6830,6830,0
|
|
20240220,105500,502450420,6830,6830,6830,6830,1
|
|
20240220,105400,502443590,6840,6810,6840,6810,615
|
|
20240220,105300,498255410,6820,6820,6820,6820,0
|
|
20240220,105200,498255410,6820,6810,6820,6810,28
|
|
20240220,105100,498064520,6820,6830,6830,6820,128
|
|
20240220,105000,497190380,6830,6830,6840,6830,71
|
|
20240220,104900,496705440,6840,6840,6840,6840,0
|
|
20240220,104800,496705440,6840,6840,6840,6840,1
|
|
20240220,104700,496698600,6830,6830,6830,6830,0
|
|
20240220,104600,496698600,6830,6830,6830,6830,0
|
|
20240220,104500,496698600,6830,6830,6830,6830,1
|
|
20240220,104400,496691770,6820,6820,6820,6820,0
|
|
20240220,104300,496691770,6820,6820,6820,6820,43
|
|
20240220,104200,496398510,6820,6820,6820,6810,246
|
|
20240220,104100,494723220,6810,6810,6810,6810,353
|
|
20240220,104000,492319290,6820,6820,6820,6820,54
|
|
20240220,103900,491951010,6820,6830,6840,6820,187
|
|
20240220,103800,490675040,6820,6820,6820,6820,6
|
|
20240220,103700,490634120,6830,6820,6830,6820,166
|
|
20240220,103600,489501900,6820,6820,6820,6820,0
|
|
20240220,103500,489501900,6820,6820,6820,6820,1
|
|
20240220,103400,489495080,6820,6820,6820,6820,26
|
|
20240220,103300,489317760,6840,6830,6840,6830,2
|
|
20240220,103200,489304090,6820,6820,6820,6820,692
|
|
20240220,103100,484584650,6820,6820,6820,6820,59
|
|
20240220,103000,484182270,6820,6820,6820,6820,84
|
|
20240220,102900,483609390,6820,6820,6820,6820,1
|
|
20240220,102800,483602570,6820,6820,6820,6820,5
|
|
20240220,102700,483568470,6820,6820,6820,6820,10
|
|
20240220,102600,483500270,6820,6810,6820,6810,21
|
|
20240220,102500,483357250,6810,6820,6820,6810,450
|
|
20240220,102400,480291460,6840,6840,6840,6840,24
|
|
20240220,102300,480127300,6840,6840,6840,6840,1
|
|
20240220,102200,480120460,6850,6850,6850,6850,0
|
|
20240220,102100,480120460,6850,6830,6850,6810,630
|
|
20240220,102000,475817540,6820,6820,6820,6820,1098
|
|
20240220,101900,468329180,6820,6820,6820,6820,6
|
|
20240220,101800,468288260,6800,6810,6810,6800,1569
|
|
20240220,101700,457614620,6820,6810,6820,6810,66
|
|
20240220,101600,457165150,6810,6820,6820,6810,322
|
|
20240220,101500,454972310,6810,6810,6810,6810,34
|
|
20240220,101400,454740770,6820,6810,6820,6810,142
|
|
20240220,101300,453773330,6830,6810,6830,6810,313
|
|
20240220,101200,451641630,6820,6810,6820,6810,1139
|
|
20240220,101100,443876060,6810,6830,6830,6800,3266
|
|
20240220,101000,421638160,6820,6820,6820,6820,200
|
|
20240220,100900,420274160,6820,6830,6830,6820,441
|
|
20240220,100800,417266490,6820,6830,6830,6820,1648
|
|
20240220,100700,406013650,6830,6820,6830,6820,696
|
|
20240220,100600,401263470,6830,6820,6830,6820,146
|
|
20240220,100500,400266690,6830,6830,6830,6820,653
|
|
20240220,100400,395812990,6820,6830,6830,6820,102
|
|
20240220,100300,395117330,6830,6850,6850,6830,382
|
|
20240220,100200,392507230,6830,6830,6830,6830,167
|
|
20240220,100100,391366620,6830,6830,6830,6830,400
|
|
20240220,100000,388634620,6830,6840,6840,6820,1729
|
|
20240220,095900,376821410,6850,6850,6860,6850,29
|
|
20240220,095800,376622720,6850,6860,6860,6850,120
|
|
20240220,095700,375799530,6860,6860,6860,6860,2
|
|
20240220,095600,375785810,6870,6850,6870,6850,35
|
|
20240220,095500,375545720,6880,6880,6880,6880,0
|
|
20240220,095400,375545720,6880,6880,6880,6880,0
|
|
20240220,095300,375545720,6880,6880,6880,6880,3
|
|
20240220,095200,375525080,6880,6890,6890,6880,74
|
|
20240220,095100,375015820,6890,6890,6890,6890,1
|
|
20240220,095000,375008930,6880,6880,6880,6880,20
|
|
20240220,094900,374871330,6890,6880,6890,6880,135
|
|
20240220,094800,373941480,6880,6840,6880,6840,273
|
|
20240220,094700,372065790,6840,6850,6860,6840,1702
|
|
20240220,094600,360398960,6840,6840,6850,6840,1095
|
|
20240220,094500,352907710,6860,6840,6860,6840,972
|
|
20240220,094400,346246400,6850,6830,6850,6830,528
|
|
20240220,094300,342640140,6850,6850,6850,6850,152
|
|
20240220,094200,341598940,6840,6850,6860,6840,766
|
|
20240220,094100,336358130,6860,6840,6880,6840,137
|
|
20240220,094000,335416600,6830,6880,6880,6830,416
|
|
20240220,093900,332567340,6880,6880,6880,6840,306
|
|
20240220,093800,330472690,6840,6840,6840,6840,549
|
|
20240220,093700,326717530,6840,6890,6890,6840,5618
|
|
20240220,093600,288185420,6900,6910,6910,6890,2924
|
|
20240220,093500,267999400,6920,6910,6920,6910,760
|
|
20240220,093400,262746930,6920,6930,6930,6910,966
|
|
20240220,093300,256061720,6930,6910,6930,6910,20
|
|
20240220,093200,255923500,6910,6910,6910,6910,2184
|
|
20240220,093100,240832060,6910,6920,6930,6910,3253
|
|
20240220,093000,218344250,6930,6930,6930,6930,5
|
|
20240220,092900,218309600,6960,6960,6960,6960,200
|
|
20240220,092800,216917600,6970,6960,6970,6960,35
|
|
20240220,092700,216673690,6980,6930,6980,6930,9
|
|
20240220,092600,216611070,6960,6930,6960,6930,56
|
|
20240220,092500,216222090,6920,6930,6960,6920,223
|
|
20240220,092400,214670640,6960,6950,6960,6950,724
|
|
20240220,092300,209636220,6950,6940,6950,6940,102
|
|
20240220,092200,208928330,6910,6920,6940,6910,92
|
|
20240220,092100,208292240,6910,6920,6920,6900,707
|
|
20240220,092000,203410090,6900,6920,6920,6900,433
|
|
20240220,091900,200416380,6920,6920,6920,6880,2013
|
|
20240220,091800,186529630,6910,6920,6930,6910,2029
|
|
20240220,091700,172497390,6920,6950,6950,6920,5767
|
|
20240220,091600,132431230,6960,6950,6970,6950,1187
|
|
20240220,091500,124179700,7000,6960,7000,6960,389
|
|
20240220,091400,121471690,6970,6980,6980,6970,914
|
|
20240220,091300,115095030,7000,6990,7000,6980,391
|
|
20240220,091200,112364330,6980,6990,6990,6980,300
|
|
20240220,091100,110269620,6990,6990,6990,6990,300
|
|
20240220,091000,108172620,7000,7020,7020,7000,875
|
|
20240220,090900,102046800,7020,7030,7030,7020,434
|
|
20240220,090800,98996190,7030,7020,7030,7000,197
|
|
20240220,090700,97611410,7040,6980,7040,6980,1230
|
|
20240220,090600,88990430,6980,7010,7010,6980,88
|
|
20240220,090500,88374560,7010,7030,7030,7010,570
|
|
20240220,090400,84373540,7030,7030,7040,6960,2617
|
|
20240220,090300,65997760,7020,7000,7020,7000,2609
|
|
20240220,090200,47705090,6990,6990,6990,6960,350
|
|
20240220,090100,45264590,6990,6920,6990,6920,1122
|
|
20240220,090000,37495850,6890,6900,6900,6880,5435
|