655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,195100,1969356445,3630,3630,3630,3630,0
|
|
20240219,195000,1969356445,3630,3630,3630,3630,0
|
|
20240219,194900,1969356445,3630,3630,3630,3630,0
|
|
20240219,194800,1969356445,3630,3630,3630,3630,0
|
|
20240219,194700,1969356445,3630,3630,3630,3630,0
|
|
20240219,194600,1969356445,3630,3630,3630,3630,0
|
|
20240219,194500,1969356445,3630,3630,3630,3630,0
|
|
20240219,194400,1969356445,3630,3630,3630,3630,0
|
|
20240219,194300,1969356445,3630,3630,3630,3630,0
|
|
20240219,194200,1969356445,3630,3630,3630,3630,0
|
|
20240219,194100,1969356445,3630,3630,3630,3630,0
|
|
20240219,194000,1969356445,3630,3630,3630,3630,0
|
|
20240219,193900,1969356445,3630,3630,3630,3630,0
|
|
20240219,193800,1969356445,3630,3630,3630,3630,0
|
|
20240219,193700,1969356445,3630,3630,3630,3630,0
|
|
20240219,193600,1969356445,3630,3630,3630,3630,0
|
|
20240219,193500,1969356445,3630,3630,3630,3630,0
|
|
20240219,193400,1969356445,3630,3630,3630,3630,0
|
|
20240219,193300,1969356445,3630,3630,3630,3630,0
|
|
20240219,193200,1969356445,3630,3630,3630,3630,0
|
|
20240219,193100,1969356445,3630,3630,3630,3630,0
|
|
20240219,193000,1969356445,3630,3630,3630,3630,0
|
|
20240219,192900,1969356445,3630,3630,3630,3630,0
|
|
20240219,192800,1969356445,3630,3630,3630,3630,0
|
|
20240219,192700,1969356445,3630,3630,3630,3630,0
|
|
20240219,192600,1969356445,3630,3630,3630,3630,0
|
|
20240219,192500,1969356445,3630,3630,3630,3630,0
|
|
20240219,192400,1969356445,3630,3630,3630,3630,0
|
|
20240219,192300,1969356445,3630,3630,3630,3630,0
|
|
20240219,192200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,192100,1969356445,3630,3630,3630,3630,0
|
|
20240219,192000,1969356445,3630,3630,3630,3630,0
|
|
20240219,191900,1969356445,3630,3630,3630,3630,0
|
|
20240219,191800,1969356445,3630,3630,3630,3630,0
|
|
20240219,191700,1969356445,3630,3630,3630,3630,0
|
|
20240219,191600,1969356445,3630,3630,3630,3630,0
|
|
20240219,191500,1969356445,3630,3630,3630,3630,0
|
|
20240219,191400,1969356445,3630,3630,3630,3630,0
|
|
20240219,191300,1969356445,3630,3630,3630,3630,0
|
|
20240219,191200,1969356445,3630,3630,3630,3630,0
|
|
20240219,191100,1969356445,3630,3630,3630,3630,0
|
|
20240219,191000,1969356445,3630,3630,3630,3630,0
|
|
20240219,190900,1969356445,3630,3630,3630,3630,0
|
|
20240219,190800,1969356445,3630,3630,3630,3630,0
|
|
20240219,190700,1969356445,3630,3630,3630,3630,0
|
|
20240219,190600,1969356445,3630,3630,3630,3630,0
|
|
20240219,190500,1969356445,3630,3630,3630,3630,0
|
|
20240219,190400,1969356445,3630,3630,3630,3630,0
|
|
20240219,190300,1969356445,3630,3630,3630,3630,0
|
|
20240219,190200,1969356445,3630,3630,3630,3630,0
|
|
20240219,190100,1969356445,3630,3630,3630,3630,0
|
|
20240219,190000,1969356445,3630,3630,3630,3630,0
|
|
20240219,185900,1969356445,3630,3630,3630,3630,0
|
|
20240219,185800,1969356445,3630,3630,3630,3630,0
|
|
20240219,185700,1969356445,3630,3630,3630,3630,0
|
|
20240219,185600,1969356445,3630,3630,3630,3630,0
|
|
20240219,185500,1969356445,3630,3630,3630,3630,0
|
|
20240219,185400,1969356445,3630,3630,3630,3630,0
|
|
20240219,185300,1969356445,3630,3630,3630,3630,0
|
|
20240219,185200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,185100,1969356445,3630,3630,3630,3630,0
|
|
20240219,185000,1969356445,3630,3630,3630,3630,0
|
|
20240219,184900,1969356445,3630,3630,3630,3630,0
|
|
20240219,184800,1969356445,3630,3630,3630,3630,0
|
|
20240219,184700,1969356445,3630,3630,3630,3630,0
|
|
20240219,184600,1969356445,3630,3630,3630,3630,0
|
|
20240219,184500,1969356445,3630,3630,3630,3630,0
|
|
20240219,184400,1969356445,3630,3630,3630,3630,0
|
|
20240219,184300,1969356445,3630,3630,3630,3630,0
|
|
20240219,184200,1969356445,3630,3630,3630,3630,0
|
|
20240219,184100,1969356445,3630,3630,3630,3630,0
|
|
20240219,184000,1969356445,3630,3630,3630,3630,0
|
|
20240219,183900,1969356445,3630,3630,3630,3630,0
|
|
20240219,183800,1969356445,3630,3630,3630,3630,0
|
|
20240219,183700,1969356445,3630,3630,3630,3630,0
|
|
20240219,183600,1969356445,3630,3630,3630,3630,0
|
|
20240219,183500,1969356445,3630,3630,3630,3630,0
|
|
20240219,183400,1969356445,3630,3630,3630,3630,0
|
|
20240219,183300,1969356445,3630,3630,3630,3630,0
|
|
20240219,183200,1969356445,3630,3630,3630,3630,0
|
|
20240219,183100,1969356445,3630,3630,3630,3630,0
|
|
20240219,183000,1969356445,3630,3630,3630,3630,0
|
|
20240219,182900,1969356445,3630,3630,3630,3630,0
|
|
20240219,182800,1969356445,3630,3630,3630,3630,0
|
|
20240219,182700,1969356445,3630,3630,3630,3630,0
|
|
20240219,182600,1969356445,3630,3630,3630,3630,0
|
|
20240219,182500,1969356445,3630,3630,3630,3630,0
|
|
20240219,182400,1969356445,3630,3630,3630,3630,0
|
|
20240219,182300,1969356445,3630,3630,3630,3630,0
|
|
20240219,182200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,182100,1969356445,3630,3630,3630,3630,0
|
|
20240219,182000,1969356445,3630,3630,3630,3630,0
|
|
20240219,181900,1969356445,3630,3630,3630,3630,0
|
|
20240219,181800,1969356445,3630,3630,3630,3630,0
|
|
20240219,181700,1969356445,3630,3630,3630,3630,0
|
|
20240219,181600,1969356445,3630,3630,3630,3630,0
|
|
20240219,181500,1969356445,3630,3630,3630,3630,0
|
|
20240219,181400,1969356445,3630,3630,3630,3630,0
|
|
20240219,181300,1969356445,3630,3630,3630,3630,0
|
|
20240219,181200,1969356445,3630,3630,3630,3630,0
|
|
20240219,181100,1969356445,3630,3630,3630,3630,0
|
|
20240219,181000,1969356445,3630,3630,3630,3630,0
|
|
20240219,180900,1969356445,3630,3630,3630,3630,0
|
|
20240219,180800,1969356445,3630,3630,3630,3630,0
|
|
20240219,180700,1969356445,3630,3630,3630,3630,0
|
|
20240219,180600,1969356445,3630,3630,3630,3630,0
|
|
20240219,180500,1969356445,3630,3630,3630,3630,0
|
|
20240219,180400,1969356445,3630,3630,3630,3630,0
|
|
20240219,180300,1969356445,3630,3630,3630,3630,0
|
|
20240219,180200,1969356445,3630,3630,3630,3630,0
|
|
20240219,180100,1969356445,3630,3630,3630,3630,0
|
|
20240219,180000,1969356445,3630,3630,3630,3630,0
|
|
20240219,175900,1969356445,3630,3630,3630,3630,0
|
|
20240219,175800,1969356445,3630,3630,3630,3630,0
|
|
20240219,175700,1969356445,3630,3630,3630,3630,0
|
|
20240219,175600,1969356445,3630,3630,3630,3630,0
|
|
20240219,175500,1969356445,3630,3630,3630,3630,0
|
|
20240219,175400,1969356445,3630,3630,3630,3630,0
|
|
20240219,175300,1969356445,3630,3630,3630,3630,0
|
|
20240219,175200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,175100,1969356445,3630,3630,3630,3630,0
|
|
20240219,175000,1969356445,3630,3630,3630,3630,0
|
|
20240219,174900,1969356445,3630,3630,3630,3630,0
|
|
20240219,174800,1969356445,3630,3630,3630,3630,0
|
|
20240219,174700,1969356445,3630,3630,3630,3630,0
|
|
20240219,174600,1969356445,3630,3630,3630,3630,0
|
|
20240219,174500,1969356445,3630,3630,3630,3630,0
|
|
20240219,174400,1969356445,3630,3630,3630,3630,0
|
|
20240219,174300,1969356445,3630,3630,3630,3630,0
|
|
20240219,174200,1969356445,3630,3630,3630,3630,0
|
|
20240219,174100,1969356445,3630,3630,3630,3630,0
|
|
20240219,174000,1969356445,3630,3630,3630,3630,0
|
|
20240219,173900,1969356445,3630,3630,3630,3630,0
|
|
20240219,173800,1969356445,3630,3630,3630,3630,0
|
|
20240219,173700,1969356445,3630,3630,3630,3630,0
|
|
20240219,173600,1969356445,3630,3630,3630,3630,0
|
|
20240219,173500,1969356445,3630,3630,3630,3630,0
|
|
20240219,173400,1969356445,3630,3630,3630,3630,0
|
|
20240219,173300,1969356445,3630,3630,3630,3630,0
|
|
20240219,173200,1969356445,3630,3630,3630,3630,0
|
|
20240219,173100,1969356445,3630,3630,3630,3630,0
|
|
20240219,173000,1969356445,3630,3630,3630,3630,0
|
|
20240219,172900,1969356445,3630,3630,3630,3630,0
|
|
20240219,172800,1969356445,3630,3630,3630,3630,0
|
|
20240219,172700,1969356445,3630,3630,3630,3630,0
|
|
20240219,172600,1969356445,3630,3630,3630,3630,0
|
|
20240219,172500,1969356445,3630,3630,3630,3630,0
|
|
20240219,172400,1969356445,3630,3630,3630,3630,0
|
|
20240219,172300,1969356445,3630,3630,3630,3630,0
|
|
20240219,172200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,172100,1969356445,3630,3630,3630,3630,0
|
|
20240219,172000,1969356445,3630,3630,3630,3630,0
|
|
20240219,171900,1969356445,3630,3630,3630,3630,0
|
|
20240219,171800,1969356445,3630,3630,3630,3630,0
|
|
20240219,171700,1969356445,3630,3630,3630,3630,0
|
|
20240219,171600,1969356445,3630,3630,3630,3630,0
|
|
20240219,171500,1969356445,3630,3630,3630,3630,0
|
|
20240219,171400,1969356445,3630,3630,3630,3630,0
|
|
20240219,171300,1969356445,3630,3630,3630,3630,0
|
|
20240219,171200,1969356445,3630,3630,3630,3630,0
|
|
20240219,171100,1969356445,3630,3630,3630,3630,0
|
|
20240219,171000,1969356445,3630,3630,3630,3630,0
|
|
20240219,170900,1969356445,3630,3630,3630,3630,0
|
|
20240219,170800,1969356445,3630,3630,3630,3630,0
|
|
20240219,170700,1969356445,3630,3630,3630,3630,0
|
|
20240219,170600,1969356445,3630,3630,3630,3630,0
|
|
20240219,170500,1969356445,3630,3630,3630,3630,0
|
|
20240219,170400,1969356445,3630,3630,3630,3630,0
|
|
20240219,170300,1969356445,3630,3630,3630,3630,0
|
|
20240219,170200,1969356445,3630,3630,3630,3630,0
|
|
20240219,170100,1969356445,3630,3630,3630,3630,0
|
|
20240219,170000,1969356445,3630,3630,3630,3630,0
|
|
20240219,165900,1969356445,3630,3630,3630,3630,0
|
|
20240219,165800,1969356445,3630,3630,3630,3630,0
|
|
20240219,165700,1969356445,3630,3630,3630,3630,0
|
|
20240219,165600,1969356445,3630,3630,3630,3630,0
|
|
20240219,165500,1969356445,3630,3630,3630,3630,0
|
|
20240219,165400,1969356445,3630,3630,3630,3630,0
|
|
20240219,165300,1969356445,3630,3630,3630,3630,0
|
|
20240219,165200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,165100,1969356445,3630,3630,3630,3630,0
|
|
20240219,165000,1969356445,3630,3630,3630,3630,0
|
|
20240219,164900,1969356445,3630,3630,3630,3630,0
|
|
20240219,164800,1969356445,3630,3630,3630,3630,0
|
|
20240219,164700,1969356445,3630,3630,3630,3630,0
|
|
20240219,164600,1969356445,3630,3630,3630,3630,0
|
|
20240219,164500,1969356445,3630,3630,3630,3630,0
|
|
20240219,164400,1969356445,3630,3630,3630,3630,0
|
|
20240219,164300,1969356445,3630,3630,3630,3630,0
|
|
20240219,164200,1969356445,3630,3630,3630,3630,0
|
|
20240219,164100,1969356445,3630,3630,3630,3630,0
|
|
20240219,164000,1969356445,3630,3630,3630,3630,0
|
|
20240219,163900,1969356445,3630,3630,3630,3630,0
|
|
20240219,163800,1969356445,3630,3630,3630,3630,0
|
|
20240219,163700,1969356445,3630,3630,3630,3630,0
|
|
20240219,163600,1969356445,3630,3630,3630,3630,0
|
|
20240219,163500,1969356445,3630,3630,3630,3630,0
|
|
20240219,163400,1969356445,3630,3630,3630,3630,0
|
|
20240219,163300,1969356445,3630,3630,3630,3630,0
|
|
20240219,163200,1969356445,3630,3630,3630,3630,0
|
|
20240219,163100,1969356445,3630,3630,3630,3630,0
|
|
20240219,163000,1969356445,3630,3630,3630,3630,0
|
|
20240219,162900,1969356445,3630,3630,3630,3630,0
|
|
20240219,162800,1969356445,3630,3630,3630,3630,0
|
|
20240219,162700,1969356445,3630,3630,3630,3630,0
|
|
20240219,162600,1969356445,3630,3630,3630,3630,0
|
|
20240219,162500,1969356445,3630,3630,3630,3630,0
|
|
20240219,162400,1969356445,3630,3630,3630,3630,0
|
|
20240219,162300,1969356445,3630,3630,3630,3630,0
|
|
20240219,162200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,162100,1969356445,3630,3630,3630,3630,0
|
|
20240219,162000,1969356445,3630,3630,3630,3630,0
|
|
20240219,161900,1969356445,3630,3630,3630,3630,0
|
|
20240219,161800,1969356445,3630,3630,3630,3630,0
|
|
20240219,161700,1969356445,3630,3630,3630,3630,0
|
|
20240219,161600,1969356445,3630,3630,3630,3630,0
|
|
20240219,161500,1969356445,3630,3630,3630,3630,0
|
|
20240219,161400,1969356445,3630,3630,3630,3630,0
|
|
20240219,161300,1969356445,3630,3630,3630,3630,0
|
|
20240219,161200,1969356445,3630,3630,3630,3630,0
|
|
20240219,161100,1969356445,3630,3630,3630,3630,0
|
|
20240219,161000,1969356445,3630,3630,3630,3630,0
|
|
20240219,160900,1969356445,3630,3630,3630,3630,0
|
|
20240219,160800,1969356445,3630,3630,3630,3630,0
|
|
20240219,160700,1969356445,3630,3630,3630,3630,0
|
|
20240219,160600,1969356445,3630,3630,3630,3630,0
|
|
20240219,160500,1969356445,3630,3630,3630,3630,0
|
|
20240219,160400,1969356445,3630,3630,3630,3630,0
|
|
20240219,160300,1969356445,3630,3630,3630,3630,0
|
|
20240219,160200,1969356445,3630,3630,3630,3630,0
|
|
20240219,160100,1969356445,3630,3630,3630,3630,0
|
|
20240219,160000,1969356445,3630,3630,3630,3630,0
|
|
20240219,155900,1969356445,3630,3630,3630,3630,0
|
|
20240219,155800,1969356445,3630,3630,3630,3630,0
|
|
20240219,155700,1969356445,3630,3630,3630,3630,0
|
|
20240219,155600,1969356445,3630,3630,3630,3630,0
|
|
20240219,155500,1969356445,3630,3630,3630,3630,0
|
|
20240219,155400,1969356445,3630,3630,3630,3630,0
|
|
20240219,155300,1969356445,3630,3630,3630,3630,0
|
|
20240219,155200,1969356445,3630,3630,3630,3630,3946
|
|
20240219,155100,1969356445,3630,3630,3630,3630,0
|
|
20240219,155000,1969356445,3630,3630,3630,3630,0
|
|
20240219,154900,1969356445,3630,3630,3630,3630,0
|
|
20240219,154800,1969356445,3630,3630,3630,3630,0
|
|
20240219,154700,1969356445,3630,3630,3630,3630,0
|
|
20240219,154600,1969356445,3630,3630,3630,3630,0
|
|
20240219,154500,1969356445,3630,3630,3630,3630,0
|
|
20240219,154400,1969356445,3630,3630,3630,3630,0
|
|
20240219,154300,1969356445,3630,3630,3630,3630,0
|
|
20240219,154200,1969356445,3630,3630,3630,3630,0
|
|
20240219,154100,1969356445,3630,3630,3630,3630,0
|
|
20240219,154000,1969356445,3630,3630,3630,3630,0
|
|
20240219,153900,1969356445,3630,3630,3630,3630,0
|
|
20240219,153800,1969356445,3630,3630,3630,3630,0
|
|
20240219,153700,1969356445,3630,3630,3630,3630,0
|
|
20240219,153600,1969356445,3630,3630,3630,3630,0
|
|
20240219,153500,1969356445,3630,3630,3630,3630,0
|
|
20240219,153400,1969356445,3630,3630,3630,3630,0
|
|
20240219,153300,1969356445,3630,3630,3630,3630,0
|
|
20240219,153200,1969356445,3630,3630,3630,3630,0
|
|
20240219,153100,1969356445,3630,3630,3630,3630,0
|
|
20240219,153000,1969356445,3630,3630,3630,3630,3946
|
|
20240219,152900,1955032465,3630,3630,3630,3630,0
|
|
20240219,152800,1955032465,3630,3630,3630,3630,0
|
|
20240219,152700,1955032465,3630,3630,3630,3630,0
|
|
20240219,152600,1955032465,3630,3630,3630,3630,0
|
|
20240219,152500,1955032465,3630,3630,3630,3630,0
|
|
20240219,152400,1955032465,3630,3630,3630,3630,0
|
|
20240219,152300,1955032465,3630,3630,3630,3630,0
|
|
20240219,152200,1955032465,3630,3630,3630,3630,0
|
|
20240219,152100,1955032465,3630,3630,3630,3630,0
|
|
20240219,152000,1955032465,3630,3630,3630,3630,0
|
|
20240219,151900,1955032465,3630,3630,3630,3630,26
|
|
20240219,151800,1954938085,3630,3620,3630,3620,359
|
|
20240219,151700,1953635635,3625,3610,3625,3610,1005
|
|
20240219,151600,1949992585,3605,3620,3620,3605,5005
|
|
20240219,151500,1931933460,3620,3635,3635,3620,289
|
|
20240219,151400,1930884075,3615,3625,3625,3615,10
|
|
20240219,151300,1930847890,3615,3625,3625,3615,600
|
|
20240219,151200,1928677465,3620,3625,3625,3620,550
|
|
20240219,151100,1926686210,3615,3620,3620,3615,400
|
|
20240219,151000,1925240000,3615,3630,3635,3610,808
|
|
20240219,150900,1922321070,3650,3650,3650,3650,103
|
|
20240219,150800,1921945120,3655,3650,3655,3645,671
|
|
20240219,150700,1919496495,3650,3650,3650,3650,1
|
|
20240219,150600,1919492845,3655,3635,3655,3635,7502
|
|
20240219,150500,1892129405,3645,3645,3645,3640,7502
|
|
20240219,150400,1864784995,3640,3635,3640,3635,3480
|
|
20240219,150300,1852118045,3640,3635,3640,3635,5052
|
|
20240219,150200,1833729025,3640,3635,3640,3635,5503
|
|
20240219,150100,1813723610,3620,3635,3635,3615,138
|
|
20240219,150000,1813224350,3610,3610,3610,3610,0
|
|
20240219,145900,1813224350,3610,3640,3640,3610,757
|
|
20240219,145800,1810480280,3640,3640,3640,3625,10808
|
|
20240219,145700,1771267110,3655,3630,3655,3630,7399
|
|
20240219,145600,1744268580,3630,3635,3650,3630,13575
|
|
20240219,145500,1694857260,3635,3625,3635,3625,5267
|
|
20240219,145400,1675729545,3620,3615,3620,3610,7652
|
|
20240219,145300,1648074325,3610,3615,3615,3610,939
|
|
20240219,145200,1644680400,3595,3610,3610,3595,2296
|
|
20240219,145100,1636393115,3605,3590,3605,3590,9521
|
|
20240219,145000,1602120540,3585,3585,3585,3585,24
|
|
20240219,144900,1602034500,3585,3585,3585,3585,60
|
|
20240219,144800,1601819400,3585,3585,3585,3585,34
|
|
20240219,144700,1601697510,3580,3580,3580,3580,0
|
|
20240219,144600,1601697510,3580,3580,3580,3580,10
|
|
20240219,144500,1601661710,3585,3585,3585,3585,122
|
|
20240219,144400,1601224340,3585,3585,3585,3585,1
|
|
20240219,144300,1601220755,3595,3595,3595,3595,131
|
|
20240219,144200,1600749810,3595,3595,3595,3595,357
|
|
20240219,144100,1599466395,3595,3595,3595,3595,1000
|
|
20240219,144000,1595871395,3595,3595,3595,3595,70
|
|
20240219,143900,1595619745,3595,3595,3595,3595,0
|
|
20240219,143800,1595619745,3595,3580,3595,3580,1584
|
|
20240219,143700,1589931580,3560,3570,3575,3560,8713
|
|
20240219,143600,1558896295,3570,3570,3570,3570,500
|
|
20240219,143500,1557111295,3570,3570,3570,3570,500
|
|
20240219,143400,1555326295,3570,3570,3570,3570,637
|
|
20240219,143300,1553052205,3585,3580,3585,3580,1519
|
|
20240219,143200,1547609685,3565,3565,3565,3565,0
|
|
20240219,143100,1547609685,3565,3565,3565,3565,5500
|
|
20240219,143000,1528002185,3580,3580,3580,3580,28
|
|
20240219,142900,1527901945,3570,3580,3580,3570,404
|
|
20240219,142800,1526458675,3580,3580,3580,3580,0
|
|
20240219,142700,1526458675,3580,3580,3580,3580,1
|
|
20240219,142600,1526455095,3580,3580,3580,3580,359
|
|
20240219,142500,1525169875,3580,3580,3580,3565,536
|
|
20240219,142400,1523253220,3585,3585,3585,3585,0
|
|
20240219,142300,1523253220,3585,3585,3585,3585,164
|
|
20240219,142200,1522665280,3585,3580,3585,3580,160
|
|
20240219,142100,1522091795,3580,3580,3580,3580,70
|
|
20240219,142000,1521841195,3585,3585,3585,3585,1
|
|
20240219,141900,1521837610,3580,3595,3595,3580,6
|
|
20240219,141800,1521816085,3595,3595,3595,3595,10
|
|
20240219,141700,1521780135,3595,3595,3595,3595,800
|
|
20240219,141600,1518904135,3595,3595,3595,3590,96
|
|
20240219,141500,1518559020,3595,3595,3600,3590,8264
|
|
20240219,141400,1488820780,3595,3565,3595,3565,440
|
|
20240219,141300,1487240095,3590,3570,3590,3570,2405
|
|
20240219,141200,1478630270,3560,3560,3560,3560,0
|
|
20240219,141100,1478630270,3560,3560,3560,3560,100
|
|
20240219,141000,1478274270,3565,3565,3565,3565,40
|
|
20240219,140900,1478131670,3560,3560,3560,3560,0
|
|
20240219,140800,1478131670,3560,3560,3560,3560,0
|
|
20240219,140700,1478131670,3560,3560,3560,3560,0
|
|
20240219,140600,1478131670,3560,3560,3560,3560,0
|
|
20240219,140500,1478131670,3560,3565,3565,3560,119
|
|
20240219,140400,1477707935,3565,3565,3565,3565,0
|
|
20240219,140300,1477707935,3565,3565,3565,3565,0
|
|
20240219,140200,1477707935,3565,3565,3565,3565,0
|
|
20240219,140100,1477707935,3565,3565,3565,3565,0
|
|
20240219,140000,1477707935,3565,3565,3565,3565,0
|
|
20240219,135900,1477707935,3565,3565,3565,3565,1
|
|
20240219,135800,1477704370,3565,3565,3565,3565,230
|
|
20240219,135700,1476884420,3560,3560,3560,3560,50
|
|
20240219,135600,1476706420,3565,3565,3565,3565,0
|
|
20240219,135500,1476706420,3565,3565,3565,3565,265
|
|
20240219,135400,1475761695,3565,3565,3565,3565,30
|
|
20240219,135300,1475654745,3560,3560,3560,3560,0
|
|
20240219,135200,1475654745,3560,3560,3560,3560,0
|
|
20240219,135100,1475654745,3560,3570,3570,3560,9
|
|
20240219,135000,1475622645,3570,3565,3570,3565,195
|
|
20240219,134900,1474927000,3565,3565,3565,3565,0
|
|
20240219,134800,1474927000,3565,3565,3565,3565,1
|
|
20240219,134700,1474923435,3560,3560,3560,3560,700
|
|
20240219,134600,1472431435,3560,3560,3560,3560,0
|
|
20240219,134500,1472431435,3560,3560,3560,3560,400
|
|
20240219,134400,1471007435,3560,3560,3560,3560,300
|
|
20240219,134300,1469939435,3560,3560,3560,3560,2600
|
|
20240219,134200,1460683435,3560,3555,3560,3555,301
|
|
20240219,134100,1459611880,3565,3560,3565,3560,303
|
|
20240219,134000,1458533185,3560,3560,3560,3560,700
|
|
20240219,133900,1456041185,3560,3555,3560,3555,1435
|
|
20240219,133800,1450932935,3545,3545,3545,3545,0
|
|
20240219,133700,1450932935,3545,3545,3545,3545,0
|
|
20240219,133600,1450932935,3545,3545,3545,3545,0
|
|
20240219,133500,1450932935,3545,3545,3545,3545,0
|
|
20240219,133400,1450932935,3545,3550,3550,3545,12111
|
|
20240219,133300,1407984385,3555,3555,3555,3555,0
|
|
20240219,133200,1407984385,3555,3565,3565,3555,119
|
|
20240219,133100,1407561330,3560,3555,3560,3555,71
|
|
20240219,133000,1407308920,3565,3565,3565,3565,0
|
|
20240219,132900,1407308920,3565,3555,3565,3555,200
|
|
20240219,132800,1406597370,3565,3565,3565,3565,1
|
|
20240219,132700,1406593805,3565,3565,3565,3565,1
|
|
20240219,132600,1406590240,3565,3565,3565,3565,56
|
|
20240219,132500,1406390600,3565,3565,3565,3565,0
|
|
20240219,132400,1406390600,3565,3565,3565,3565,1
|
|
20240219,132300,1406387035,3565,3565,3565,3565,1
|
|
20240219,132200,1406383470,3565,3565,3565,3565,7
|
|
20240219,132100,1406358515,3550,3550,3550,3550,1
|
|
20240219,132000,1406354965,3565,3565,3565,3565,0
|
|
20240219,131900,1406354965,3565,3555,3565,3550,55
|
|
20240219,131800,1406159590,3555,3555,3555,3555,500
|
|
20240219,131700,1404382090,3560,3560,3560,3560,300
|
|
20240219,131600,1403314090,3550,3550,3550,3550,4725
|
|
20240219,131500,1386540340,3550,3560,3560,3550,4577
|
|
20240219,131400,1370288990,3555,3555,3555,3555,8
|
|
20240219,131300,1370260550,3545,3550,3550,3545,1000
|
|
20240219,131200,1366713435,3550,3550,3550,3550,0
|
|
20240219,131100,1366713435,3550,3550,3550,3550,1
|
|
20240219,131000,1366709885,3550,3555,3555,3550,7000
|
|
20240219,130900,1341859620,3555,3550,3555,3550,602
|
|
20240219,130800,1339719515,3555,3560,3560,3555,330
|
|
20240219,130700,1338545365,3555,3555,3555,3555,0
|
|
20240219,130600,1338545365,3555,3570,3570,3555,9230
|
|
20240219,130500,1305666070,3575,3575,3575,3575,0
|
|
20240219,130400,1305666070,3575,3575,3575,3575,0
|
|
20240219,130300,1305666070,3575,3575,3575,3575,0
|
|
20240219,130200,1305666070,3575,3575,3575,3575,1
|
|
20240219,130100,1305662495,3570,3570,3570,3570,0
|
|
20240219,130000,1305662495,3570,3570,3570,3570,0
|
|
20240219,125900,1305662495,3570,3570,3570,3570,2
|
|
20240219,125800,1305655355,3570,3570,3570,3570,0
|
|
20240219,125700,1305655355,3570,3570,3570,3570,0
|
|
20240219,125600,1305655355,3570,3570,3570,3570,0
|
|
20240219,125500,1305655355,3570,3570,3570,3570,0
|
|
20240219,125400,1305655355,3570,3570,3570,3570,1
|
|
20240219,125300,1305651785,3585,3585,3585,3585,0
|
|
20240219,125200,1305651785,3585,3585,3585,3585,0
|
|
20240219,125100,1305651785,3585,3585,3585,3585,24
|
|
20240219,125000,1305565745,3585,3580,3585,3580,3
|
|
20240219,124900,1305554995,3565,3565,3565,3565,0
|
|
20240219,124800,1305554995,3565,3565,3565,3565,600
|
|
20240219,124700,1303415995,3565,3565,3565,3565,1
|
|
20240219,124600,1303412430,3565,3565,3565,3565,81
|
|
20240219,124500,1303123665,3565,3565,3565,3565,0
|
|
20240219,124400,1303123665,3565,3565,3565,3565,0
|
|
20240219,124300,1303123665,3565,3565,3565,3565,50
|
|
20240219,124200,1302945415,3565,3565,3565,3565,0
|
|
20240219,124100,1302945415,3565,3565,3565,3565,591
|
|
20240219,124000,1300838500,3570,3575,3575,3570,1147
|
|
20240219,123900,1296741390,3580,3585,3585,3580,3818
|
|
20240219,123800,1283056080,3585,3585,3585,3585,0
|
|
20240219,123700,1283056080,3585,3585,3585,3585,4
|
|
20240219,123600,1283041740,3595,3595,3595,3595,1
|
|
20240219,123500,1283038145,3600,3600,3600,3600,0
|
|
20240219,123400,1283038145,3600,3600,3600,3600,0
|
|
20240219,123300,1283038145,3600,3585,3600,3585,51
|
|
20240219,123200,1282855295,3600,3600,3600,3600,0
|
|
20240219,123100,1282855295,3600,3590,3600,3585,21
|
|
20240219,123000,1282779990,3600,3600,3600,3600,0
|
|
20240219,122900,1282779990,3600,3595,3600,3595,2
|
|
20240219,122800,1282772795,3600,3590,3600,3585,901
|
|
20240219,122700,1279541405,3600,3590,3600,3590,2561
|
|
20240219,122600,1270347405,3600,3590,3600,3590,41
|
|
20240219,122500,1270200205,3600,3595,3605,3595,1027
|
|
20240219,122400,1266508125,3605,3595,3605,3595,181
|
|
20240219,122300,1265857410,3595,3600,3610,3595,4496
|
|
20240219,122200,1249661615,3605,3610,3610,3600,211
|
|
20240219,122100,1248900980,3605,3605,3610,3605,230
|
|
20240219,122000,1248071815,3610,3610,3610,3610,0
|
|
20240219,121900,1248071815,3610,3605,3610,3605,5
|
|
20240219,121800,1248053780,3610,3610,3610,3610,1
|
|
20240219,121700,1248050170,3605,3610,3610,3605,78
|
|
20240219,121600,1247768965,3615,3615,3615,3615,0
|
|
20240219,121500,1247768965,3615,3615,3615,3605,103
|
|
20240219,121400,1247397620,3605,3605,3605,3605,500
|
|
20240219,121300,1245595120,3605,3610,3610,3605,178
|
|
20240219,121200,1244952660,3620,3620,3620,3620,1
|
|
20240219,121100,1244949040,3610,3610,3610,3610,10
|
|
20240219,121000,1244912940,3620,3620,3620,3620,0
|
|
20240219,120900,1244912940,3620,3610,3620,3610,801
|
|
20240219,120800,1242021320,3620,3620,3620,3620,124
|
|
20240219,120700,1241572440,3620,3620,3620,3620,109
|
|
20240219,120600,1241177860,3620,3620,3620,3620,2
|
|
20240219,120500,1241170620,3620,3610,3620,3610,893
|
|
20240219,120400,1237939460,3620,3620,3620,3620,60
|
|
20240219,120300,1237722260,3610,3620,3620,3610,4
|
|
20240219,120200,1237707810,3615,3615,3620,3615,201
|
|
20240219,120100,1236981190,3620,3615,3620,3615,223
|
|
20240219,120000,1236175040,3615,3620,3620,3615,798
|
|
20240219,115900,1233286705,3615,3610,3615,3610,544
|
|
20240219,115800,1231321755,3610,3610,3610,3610,810
|
|
20240219,115700,1228397655,3620,3610,3620,3610,1091
|
|
20240219,115600,1224454645,3610,3615,3620,3610,1523
|
|
20240219,115500,1218941515,3625,3620,3625,3620,540
|
|
20240219,115400,1216985835,3625,3600,3625,3600,2516
|
|
20240219,115300,1207888965,3600,3610,3610,3600,624
|
|
20240219,115200,1205638660,3610,3615,3615,3610,751
|
|
20240219,115100,1202923845,3620,3615,3620,3615,517
|
|
20240219,115000,1201054885,3615,3615,3615,3615,5
|
|
20240219,114900,1201036810,3615,3620,3620,3615,2097
|
|
20240219,114800,1193448955,3615,3610,3615,3610,3773
|
|
20240219,114700,1179809755,3615,3615,3615,3615,102
|
|
20240219,114600,1179441025,3615,3610,3615,3610,2592
|
|
20240219,114500,1170071995,3610,3610,3610,3610,479
|
|
20240219,114400,1168342805,3610,3605,3610,3605,441
|
|
20240219,114300,1166751395,3605,3605,3605,3605,0
|
|
20240219,114200,1166751395,3605,3605,3605,3605,1086
|
|
20240219,114100,1162836365,3605,3605,3605,3605,509
|
|
20240219,114000,1161001420,3610,3605,3610,3605,378
|
|
20240219,113900,1159638165,3605,3605,3605,3605,135
|
|
20240219,113800,1159151490,3605,3605,3605,3605,100
|
|
20240219,113700,1158790990,3610,3610,3610,3610,50
|
|
20240219,113600,1158610490,3600,3610,3610,3600,144
|
|
20240219,113500,1158091880,3615,3610,3615,3610,3048
|
|
20240219,113400,1147087835,3610,3610,3610,3610,902
|
|
20240219,113300,1143831615,3610,3610,3615,3600,1798
|
|
20240219,113200,1137339250,3605,3610,3610,3605,122
|
|
20240219,113100,1136899135,3605,3605,3605,3605,2
|
|
20240219,113000,1136891925,3605,3600,3610,3600,574
|
|
20240219,112900,1134822940,3605,3605,3605,3605,4
|
|
20240219,112800,1134808520,3610,3610,3610,3590,35
|
|
20240219,112700,1134682190,3610,3610,3610,3610,68
|
|
20240219,112600,1134436710,3610,3600,3610,3600,482
|
|
20240219,112500,1132699830,3600,3600,3600,3600,4
|
|
20240219,112400,1132685430,3600,3600,3600,3600,3000
|
|
20240219,112300,1121885430,3590,3600,3600,3590,103
|
|
20240219,112200,1121514650,3600,3610,3610,3600,706
|
|
20240219,112100,1118971250,3610,3590,3610,3590,15343
|
|
20240219,112000,1063729825,3590,3590,3590,3590,1292
|
|
20240219,111900,1059091545,3595,3595,3595,3595,299
|
|
20240219,111800,1058016640,3595,3595,3595,3590,623
|
|
20240219,111700,1055777055,3595,3590,3595,3590,2546
|
|
20240219,111600,1046627915,3590,3575,3590,3575,6901
|
|
20240219,111500,1021892070,3580,3580,3580,3580,0
|
|
20240219,111400,1021892070,3580,3565,3580,3565,7213
|
|
20240219,111300,996121830,3555,3555,3555,3555,3025
|
|
20240219,111200,985367955,3555,3555,3555,3555,3006
|
|
20240219,111100,974681625,3550,3555,3555,3550,3055
|
|
20240219,111000,963821350,3570,3570,3570,3570,100
|
|
20240219,110900,963464350,3570,3570,3570,3570,11
|
|
20240219,110800,963425080,3565,3550,3565,3550,4200
|
|
20240219,110700,948473550,3545,3550,3550,3545,22
|
|
20240219,110600,948395555,3550,3550,3550,3550,0
|
|
20240219,110500,948395555,3550,3545,3550,3545,486
|
|
20240219,110400,946672680,3545,3535,3545,3520,682
|
|
20240219,110300,944266980,3540,3540,3540,3540,17
|
|
20240219,110200,944206800,3540,3545,3545,3540,900
|
|
20240219,110100,941019065,3550,3550,3550,3550,0
|
|
20240219,110000,941019065,3550,3550,3550,3550,0
|
|
20240219,105900,941019065,3550,3550,3550,3550,0
|
|
20240219,105800,941019065,3550,3555,3555,3550,1522
|
|
20240219,105700,935615655,3555,3555,3555,3555,108
|
|
20240219,105600,935231715,3555,3555,3555,3555,1
|
|
20240219,105500,935228160,3545,3545,3545,3545,85
|
|
20240219,105400,934926835,3555,3555,3555,3555,11
|
|
20240219,105300,934887730,3550,3555,3555,3550,2
|
|
20240219,105200,934880625,3555,3555,3555,3555,22
|
|
20240219,105100,934802415,3545,3545,3545,3545,0
|
|
20240219,105000,934802415,3545,3545,3545,3540,2007
|
|
20240219,104900,927695120,3550,3540,3550,3540,8472
|
|
20240219,104800,897703660,3525,3525,3540,3525,5066
|
|
20240219,104700,879845995,3520,3520,3520,3520,2
|
|
20240219,104600,879838955,3520,3525,3525,3520,4289
|
|
20240219,104500,864720235,3530,3530,3530,3530,719
|
|
20240219,104400,862182165,3530,3525,3530,3525,143
|
|
20240219,104300,861677540,3525,3550,3550,3520,922
|
|
20240219,104200,858428180,3550,3550,3550,3550,0
|
|
20240219,104100,858428180,3550,3535,3550,3530,3017
|
|
20240219,104000,847771090,3535,3550,3550,3535,761
|
|
20240219,103900,845078655,3550,3550,3550,3550,786
|
|
20240219,103800,842288355,3550,3545,3550,3545,52
|
|
20240219,103700,842104010,3550,3555,3560,3550,341
|
|
20240219,103600,840892530,3540,3565,3565,3540,2117
|
|
20240219,103500,833386195,3565,3560,3565,3550,155
|
|
20240219,103400,832833650,3565,3565,3565,3565,0
|
|
20240219,103300,832833650,3565,3565,3565,3565,121
|
|
20240219,103200,832402285,3580,3580,3580,3580,14
|
|
20240219,103100,832352165,3580,3565,3580,3565,124
|
|
20240219,103000,831910060,3560,3580,3585,3545,6082
|
|
20240219,102900,810335250,3580,3565,3580,3555,525
|
|
20240219,102800,808466015,3555,3575,3590,3555,1938
|
|
20240219,102700,801536835,3580,3590,3590,3580,371
|
|
20240219,102600,800206745,3590,3590,3590,3590,440
|
|
20240219,102500,798627145,3590,3590,3590,3590,0
|
|
20240219,102400,798627145,3590,3590,3590,3590,118
|
|
20240219,102300,798203525,3590,3590,3590,3590,53
|
|
20240219,102200,798013255,3590,3575,3590,3570,3348
|
|
20240219,102100,786044150,3575,3575,3575,3575,488
|
|
20240219,102000,784299550,3575,3590,3590,3575,1204
|
|
20240219,101900,779979270,3590,3595,3600,3590,629
|
|
20240219,101800,777720650,3595,3590,3600,3570,14258
|
|
20240219,101700,726745510,3590,3585,3590,3580,236
|
|
20240219,101600,725898430,3595,3595,3595,3575,521
|
|
20240219,101500,724031730,3595,3595,3595,3570,8347
|
|
20240219,101400,694204260,3590,3590,3590,3585,1006
|
|
20240219,101300,690592725,3585,3595,3595,3570,9549
|
|
20240219,101200,656386635,3595,3560,3595,3555,23565
|
|
20240219,101100,571985860,3560,3535,3560,3535,261
|
|
20240219,101000,571058950,3545,3560,3560,3545,119
|
|
20240219,100900,570637005,3565,3555,3565,3555,501
|
|
20240219,100800,568851720,3550,3565,3565,3545,9752
|
|
20240219,100700,534220910,3560,3560,3565,3560,3346
|
|
20240219,100600,522306305,3565,3545,3565,3545,26935
|
|
20240219,100500,426665580,3545,3535,3545,3530,120
|
|
20240219,100400,426241930,3535,3540,3540,3530,3554
|
|
20240219,100300,413660815,3540,3535,3540,3530,2450
|
|
20240219,100200,404994330,3535,3535,3535,3535,1021
|
|
20240219,100100,401385095,3530,3535,3535,3510,611
|
|
20240219,100000,399238195,3505,3515,3535,3505,731
|
|
20240219,095900,396669045,3540,3535,3540,3520,4921
|
|
20240219,095800,379299340,3535,3535,3540,3535,425
|
|
20240219,095700,377796600,3535,3535,3545,3535,5231
|
|
20240219,095600,359280370,3540,3525,3545,3525,12101
|
|
20240219,095500,316492495,3515,3505,3525,3505,8795
|
|
20240219,095400,285583800,3505,3505,3505,3500,1754
|
|
20240219,095300,279436990,3505,3505,3505,3505,1
|
|
20240219,095200,279433485,3500,3500,3500,3500,635
|
|
20240219,095100,277210985,3500,3510,3510,3500,506
|
|
20240219,095000,275439925,3510,3500,3510,3500,6762
|
|
20240219,094900,251768305,3495,3490,3495,3490,4043
|
|
20240219,094800,237643635,3485,3485,3490,3485,623
|
|
20240219,094700,235471935,3490,3475,3490,3475,5576
|
|
20240219,094600,216045630,3475,3475,3475,3475,1
|
|
20240219,094500,216042155,3445,3470,3475,3445,379
|
|
20240219,094400,214728810,3470,3455,3470,3440,310
|
|
20240219,094300,213659715,3460,3455,3460,3455,294
|
|
20240219,094200,212643605,3440,3440,3440,3440,0
|
|
20240219,094100,212643605,3440,3440,3440,3440,3000
|
|
20240219,094000,202323605,3445,3450,3450,3445,297
|
|
20240219,093900,201299005,3450,3450,3450,3450,101
|
|
20240219,093800,200950555,3450,3430,3450,3430,311
|
|
20240219,093700,199883765,3430,3425,3435,3425,1522
|
|
20240219,093600,194658980,3425,3430,3430,3420,576
|
|
20240219,093500,192687495,3430,3430,3435,3420,2030
|
|
20240219,093400,185733195,3435,3435,3435,3435,695
|
|
20240219,093300,183345870,3435,3435,3435,3435,4
|
|
20240219,093200,183332130,3430,3450,3450,3430,99
|
|
20240219,093100,182992255,3425,3430,3430,3425,1261
|
|
20240219,093000,178667140,3460,3455,3460,3430,4974
|
|
20240219,092900,161577090,3480,3480,3480,3480,2
|
|
20240219,092800,161570130,3465,3465,3465,3450,1152
|
|
20240219,092700,157586795,3465,3465,3465,3465,300
|
|
20240219,092600,156547295,3465,3470,3470,3460,1278
|
|
20240219,092500,152119615,3475,3485,3485,3475,1914
|
|
20240219,092400,145453915,3490,3485,3500,3485,10293
|
|
20240219,092300,109524405,3485,3480,3485,3480,1069
|
|
20240219,092200,105799345,3490,3480,3490,3480,501
|
|
20240219,092100,104055855,3490,3450,3495,3450,1722
|
|
20240219,092000,98044220,3490,3450,3490,3450,3744
|
|
20240219,091900,85003525,3475,3475,3480,3445,1214
|
|
20240219,091800,80779045,3480,3470,3480,3470,875
|
|
20240219,091700,77737325,3470,3465,3470,3465,1380
|
|
20240219,091600,72951795,3465,3455,3465,3410,4525
|
|
20240219,091500,57472980,3460,3460,3460,3460,1
|
|
20240219,091400,57469520,3460,3465,3465,3460,999
|
|
20240219,091300,54010230,3465,3465,3465,3465,0
|
|
20240219,091200,54010230,3465,3465,3465,3465,41
|
|
20240219,091100,53868165,3470,3470,3470,3470,111
|
|
20240219,091000,53482995,3470,3480,3480,3465,631
|
|
20240219,090900,51293920,3480,3475,3480,3475,384
|
|
20240219,090800,49958710,3475,3485,3485,3475,782
|
|
20240219,090700,47240740,3480,3450,3485,3450,3670
|
|
20240219,090600,34504125,3455,3445,3455,3445,6120
|
|
20240219,090500,13393790,3450,3440,3450,3425,205
|
|
20240219,090400,12690125,3445,3430,3450,3420,1045
|
|
20240219,090300,9097580,3430,3425,3430,3425,32
|
|
20240219,090200,8987825,3430,3430,3430,3430,100
|
|
20240219,090100,8644825,3430,3420,3450,3420,774
|
|
20240219,090000,5980540,3405,3435,3435,3405,1745
|