661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,195700,2516963065,3000,3000,3000,3000,0
|
|
20240219,195600,2516963065,3000,3000,3000,3000,0
|
|
20240219,195500,2516963065,3000,3000,3000,3000,0
|
|
20240219,195400,2516963065,3000,3000,3000,3000,0
|
|
20240219,195300,2516963065,3000,3000,3000,3000,0
|
|
20240219,195200,2516963065,3000,3000,3000,3000,0
|
|
20240219,195100,2516963065,3000,3000,3000,3000,0
|
|
20240219,195000,2516963065,3000,3000,3000,3000,0
|
|
20240219,194900,2516963065,3000,3000,3000,3000,0
|
|
20240219,194800,2516963065,3000,3000,3000,3000,0
|
|
20240219,194700,2516963065,3000,3000,3000,3000,0
|
|
20240219,194600,2516963065,3000,3000,3000,3000,0
|
|
20240219,194500,2516963065,3000,3000,3000,3000,0
|
|
20240219,194400,2516963065,3000,3000,3000,3000,0
|
|
20240219,194300,2516963065,3000,3000,3000,3000,0
|
|
20240219,194200,2516963065,3000,3000,3000,3000,0
|
|
20240219,194100,2516963065,3000,3000,3000,3000,0
|
|
20240219,194000,2516963065,3000,3000,3000,3000,0
|
|
20240219,193900,2516963065,3000,3000,3000,3000,0
|
|
20240219,193800,2516963065,3000,3000,3000,3000,0
|
|
20240219,193700,2516963065,3000,3000,3000,3000,0
|
|
20240219,193600,2516963065,3000,3000,3000,3000,0
|
|
20240219,193500,2516963065,3000,3000,3000,3000,0
|
|
20240219,193400,2516963065,3000,3000,3000,3000,0
|
|
20240219,193300,2516963065,3000,3000,3000,3000,0
|
|
20240219,193200,2516963065,3000,3000,3000,3000,0
|
|
20240219,193100,2516963065,3000,3000,3000,3000,0
|
|
20240219,193000,2516963065,3000,3000,3000,3000,0
|
|
20240219,192900,2516963065,3000,3000,3000,3000,0
|
|
20240219,192800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,192700,2516963065,3000,3000,3000,3000,0
|
|
20240219,192600,2516963065,3000,3000,3000,3000,0
|
|
20240219,192500,2516963065,3000,3000,3000,3000,0
|
|
20240219,192400,2516963065,3000,3000,3000,3000,0
|
|
20240219,192300,2516963065,3000,3000,3000,3000,0
|
|
20240219,192200,2516963065,3000,3000,3000,3000,0
|
|
20240219,192100,2516963065,3000,3000,3000,3000,0
|
|
20240219,192000,2516963065,3000,3000,3000,3000,0
|
|
20240219,191900,2516963065,3000,3000,3000,3000,0
|
|
20240219,191800,2516963065,3000,3000,3000,3000,0
|
|
20240219,191700,2516963065,3000,3000,3000,3000,0
|
|
20240219,191600,2516963065,3000,3000,3000,3000,0
|
|
20240219,191500,2516963065,3000,3000,3000,3000,0
|
|
20240219,191400,2516963065,3000,3000,3000,3000,0
|
|
20240219,191300,2516963065,3000,3000,3000,3000,0
|
|
20240219,191200,2516963065,3000,3000,3000,3000,0
|
|
20240219,191100,2516963065,3000,3000,3000,3000,0
|
|
20240219,191000,2516963065,3000,3000,3000,3000,0
|
|
20240219,190900,2516963065,3000,3000,3000,3000,0
|
|
20240219,190800,2516963065,3000,3000,3000,3000,0
|
|
20240219,190700,2516963065,3000,3000,3000,3000,0
|
|
20240219,190600,2516963065,3000,3000,3000,3000,0
|
|
20240219,190500,2516963065,3000,3000,3000,3000,0
|
|
20240219,190400,2516963065,3000,3000,3000,3000,0
|
|
20240219,190300,2516963065,3000,3000,3000,3000,0
|
|
20240219,190200,2516963065,3000,3000,3000,3000,0
|
|
20240219,190100,2516963065,3000,3000,3000,3000,0
|
|
20240219,190000,2516963065,3000,3000,3000,3000,0
|
|
20240219,185900,2516963065,3000,3000,3000,3000,0
|
|
20240219,185800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,185700,2516963065,3000,3000,3000,3000,0
|
|
20240219,185600,2516963065,3000,3000,3000,3000,0
|
|
20240219,185500,2516963065,3000,3000,3000,3000,0
|
|
20240219,185400,2516963065,3000,3000,3000,3000,0
|
|
20240219,185300,2516963065,3000,3000,3000,3000,0
|
|
20240219,185200,2516963065,3000,3000,3000,3000,0
|
|
20240219,185100,2516963065,3000,3000,3000,3000,0
|
|
20240219,185000,2516963065,3000,3000,3000,3000,0
|
|
20240219,184900,2516963065,3000,3000,3000,3000,0
|
|
20240219,184800,2516963065,3000,3000,3000,3000,0
|
|
20240219,184700,2516963065,3000,3000,3000,3000,0
|
|
20240219,184600,2516963065,3000,3000,3000,3000,0
|
|
20240219,184500,2516963065,3000,3000,3000,3000,0
|
|
20240219,184400,2516963065,3000,3000,3000,3000,0
|
|
20240219,184300,2516963065,3000,3000,3000,3000,0
|
|
20240219,184200,2516963065,3000,3000,3000,3000,0
|
|
20240219,184100,2516963065,3000,3000,3000,3000,0
|
|
20240219,184000,2516963065,3000,3000,3000,3000,0
|
|
20240219,183900,2516963065,3000,3000,3000,3000,0
|
|
20240219,183800,2516963065,3000,3000,3000,3000,0
|
|
20240219,183700,2516963065,3000,3000,3000,3000,0
|
|
20240219,183600,2516963065,3000,3000,3000,3000,0
|
|
20240219,183500,2516963065,3000,3000,3000,3000,0
|
|
20240219,183400,2516963065,3000,3000,3000,3000,0
|
|
20240219,183300,2516963065,3000,3000,3000,3000,0
|
|
20240219,183200,2516963065,3000,3000,3000,3000,0
|
|
20240219,183100,2516963065,3000,3000,3000,3000,0
|
|
20240219,183000,2516963065,3000,3000,3000,3000,0
|
|
20240219,182900,2516963065,3000,3000,3000,3000,0
|
|
20240219,182800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,182700,2516963065,3000,3000,3000,3000,0
|
|
20240219,182600,2516963065,3000,3000,3000,3000,0
|
|
20240219,182500,2516963065,3000,3000,3000,3000,0
|
|
20240219,182400,2516963065,3000,3000,3000,3000,0
|
|
20240219,182300,2516963065,3000,3000,3000,3000,0
|
|
20240219,182200,2516963065,3000,3000,3000,3000,0
|
|
20240219,182100,2516963065,3000,3000,3000,3000,0
|
|
20240219,182000,2516963065,3000,3000,3000,3000,0
|
|
20240219,181900,2516963065,3000,3000,3000,3000,0
|
|
20240219,181800,2516963065,3000,3000,3000,3000,0
|
|
20240219,181700,2516963065,3000,3000,3000,3000,0
|
|
20240219,181600,2516963065,3000,3000,3000,3000,0
|
|
20240219,181500,2516963065,3000,3000,3000,3000,0
|
|
20240219,181400,2516963065,3000,3000,3000,3000,0
|
|
20240219,181300,2516963065,3000,3000,3000,3000,0
|
|
20240219,181200,2516963065,3000,3000,3000,3000,0
|
|
20240219,181100,2516963065,3000,3000,3000,3000,0
|
|
20240219,181000,2516963065,3000,3000,3000,3000,0
|
|
20240219,180900,2516963065,3000,3000,3000,3000,0
|
|
20240219,180800,2516963065,3000,3000,3000,3000,0
|
|
20240219,180700,2516963065,3000,3000,3000,3000,0
|
|
20240219,180600,2516963065,3000,3000,3000,3000,0
|
|
20240219,180500,2516963065,3000,3000,3000,3000,0
|
|
20240219,180400,2516963065,3000,3000,3000,3000,0
|
|
20240219,180300,2516963065,3000,3000,3000,3000,0
|
|
20240219,180200,2516963065,3000,3000,3000,3000,0
|
|
20240219,180100,2516963065,3000,3000,3000,3000,0
|
|
20240219,180000,2516963065,3000,3000,3000,3000,0
|
|
20240219,175900,2516963065,3000,3000,3000,3000,0
|
|
20240219,175800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,175700,2516963065,3000,3000,3000,3000,0
|
|
20240219,175600,2516963065,3000,3000,3000,3000,0
|
|
20240219,175500,2516963065,3000,3000,3000,3000,0
|
|
20240219,175400,2516963065,3000,3000,3000,3000,0
|
|
20240219,175300,2516963065,3000,3000,3000,3000,0
|
|
20240219,175200,2516963065,3000,3000,3000,3000,0
|
|
20240219,175100,2516963065,3000,3000,3000,3000,0
|
|
20240219,175000,2516963065,3000,3000,3000,3000,0
|
|
20240219,174900,2516963065,3000,3000,3000,3000,0
|
|
20240219,174800,2516963065,3000,3000,3000,3000,0
|
|
20240219,174700,2516963065,3000,3000,3000,3000,0
|
|
20240219,174600,2516963065,3000,3000,3000,3000,0
|
|
20240219,174500,2516963065,3000,3000,3000,3000,0
|
|
20240219,174400,2516963065,3000,3000,3000,3000,0
|
|
20240219,174300,2516963065,3000,3000,3000,3000,0
|
|
20240219,174200,2516963065,3000,3000,3000,3000,0
|
|
20240219,174100,2516963065,3000,3000,3000,3000,0
|
|
20240219,174000,2516963065,3000,3000,3000,3000,0
|
|
20240219,173900,2516963065,3000,3000,3000,3000,0
|
|
20240219,173800,2516963065,3000,3000,3000,3000,0
|
|
20240219,173700,2516963065,3000,3000,3000,3000,0
|
|
20240219,173600,2516963065,3000,3000,3000,3000,0
|
|
20240219,173500,2516963065,3000,3000,3000,3000,0
|
|
20240219,173400,2516963065,3000,3000,3000,3000,0
|
|
20240219,173300,2516963065,3000,3000,3000,3000,0
|
|
20240219,173200,2516963065,3000,3000,3000,3000,0
|
|
20240219,173100,2516963065,3000,3000,3000,3000,0
|
|
20240219,173000,2516963065,3000,3000,3000,3000,0
|
|
20240219,172900,2516963065,3000,3000,3000,3000,0
|
|
20240219,172800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,172700,2516963065,3000,3000,3000,3000,0
|
|
20240219,172600,2516963065,3000,3000,3000,3000,0
|
|
20240219,172500,2516963065,3000,3000,3000,3000,0
|
|
20240219,172400,2516963065,3000,3000,3000,3000,0
|
|
20240219,172300,2516963065,3000,3000,3000,3000,0
|
|
20240219,172200,2516963065,3000,3000,3000,3000,0
|
|
20240219,172100,2516963065,3000,3000,3000,3000,0
|
|
20240219,172000,2516963065,3000,3000,3000,3000,0
|
|
20240219,171900,2516963065,3000,3000,3000,3000,0
|
|
20240219,171800,2516963065,3000,3000,3000,3000,0
|
|
20240219,171700,2516963065,3000,3000,3000,3000,0
|
|
20240219,171600,2516963065,3000,3000,3000,3000,0
|
|
20240219,171500,2516963065,3000,3000,3000,3000,0
|
|
20240219,171400,2516963065,3000,3000,3000,3000,0
|
|
20240219,171300,2516963065,3000,3000,3000,3000,0
|
|
20240219,171200,2516963065,3000,3000,3000,3000,0
|
|
20240219,171100,2516963065,3000,3000,3000,3000,0
|
|
20240219,171000,2516963065,3000,3000,3000,3000,0
|
|
20240219,170900,2516963065,3000,3000,3000,3000,0
|
|
20240219,170800,2516963065,3000,3000,3000,3000,0
|
|
20240219,170700,2516963065,3000,3000,3000,3000,0
|
|
20240219,170600,2516963065,3000,3000,3000,3000,0
|
|
20240219,170500,2516963065,3000,3000,3000,3000,0
|
|
20240219,170400,2516963065,3000,3000,3000,3000,0
|
|
20240219,170300,2516963065,3000,3000,3000,3000,0
|
|
20240219,170200,2516963065,3000,3000,3000,3000,0
|
|
20240219,170100,2516963065,3000,3000,3000,3000,0
|
|
20240219,170000,2516963065,3000,3000,3000,3000,0
|
|
20240219,165900,2516963065,3000,3000,3000,3000,0
|
|
20240219,165800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,165700,2516963065,3000,3000,3000,3000,0
|
|
20240219,165600,2516963065,3000,3000,3000,3000,0
|
|
20240219,165500,2516963065,3000,3000,3000,3000,0
|
|
20240219,165400,2516963065,3000,3000,3000,3000,0
|
|
20240219,165300,2516963065,3000,3000,3000,3000,0
|
|
20240219,165200,2516963065,3000,3000,3000,3000,0
|
|
20240219,165100,2516963065,3000,3000,3000,3000,0
|
|
20240219,165000,2516963065,3000,3000,3000,3000,0
|
|
20240219,164900,2516963065,3000,3000,3000,3000,0
|
|
20240219,164800,2516963065,3000,3000,3000,3000,0
|
|
20240219,164700,2516963065,3000,3000,3000,3000,0
|
|
20240219,164600,2516963065,3000,3000,3000,3000,0
|
|
20240219,164500,2516963065,3000,3000,3000,3000,0
|
|
20240219,164400,2516963065,3000,3000,3000,3000,0
|
|
20240219,164300,2516963065,3000,3000,3000,3000,0
|
|
20240219,164200,2516963065,3000,3000,3000,3000,0
|
|
20240219,164100,2516963065,3000,3000,3000,3000,0
|
|
20240219,164000,2516963065,3000,3000,3000,3000,0
|
|
20240219,163900,2516963065,3000,3000,3000,3000,0
|
|
20240219,163800,2516963065,3000,3000,3000,3000,0
|
|
20240219,163700,2516963065,3000,3000,3000,3000,0
|
|
20240219,163600,2516963065,3000,3000,3000,3000,0
|
|
20240219,163500,2516963065,3000,3000,3000,3000,0
|
|
20240219,163400,2516963065,3000,3000,3000,3000,0
|
|
20240219,163300,2516963065,3000,3000,3000,3000,0
|
|
20240219,163200,2516963065,3000,3000,3000,3000,0
|
|
20240219,163100,2516963065,3000,3000,3000,3000,0
|
|
20240219,163000,2516963065,3000,3000,3000,3000,0
|
|
20240219,162900,2516963065,3000,3000,3000,3000,0
|
|
20240219,162800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,162700,2516963065,3000,3000,3000,3000,0
|
|
20240219,162600,2516963065,3000,3000,3000,3000,0
|
|
20240219,162500,2516963065,3000,3000,3000,3000,0
|
|
20240219,162400,2516963065,3000,3000,3000,3000,0
|
|
20240219,162300,2516963065,3000,3000,3000,3000,0
|
|
20240219,162200,2516963065,3000,3000,3000,3000,0
|
|
20240219,162100,2516963065,3000,3000,3000,3000,0
|
|
20240219,162000,2516963065,3000,3000,3000,3000,0
|
|
20240219,161900,2516963065,3000,3000,3000,3000,0
|
|
20240219,161800,2516963065,3000,3000,3000,3000,0
|
|
20240219,161700,2516963065,3000,3000,3000,3000,0
|
|
20240219,161600,2516963065,3000,3000,3000,3000,0
|
|
20240219,161500,2516963065,3000,3000,3000,3000,0
|
|
20240219,161400,2516963065,3000,3000,3000,3000,0
|
|
20240219,161300,2516963065,3000,3000,3000,3000,0
|
|
20240219,161200,2516963065,3000,3000,3000,3000,0
|
|
20240219,161100,2516963065,3000,3000,3000,3000,0
|
|
20240219,161000,2516963065,3000,3000,3000,3000,0
|
|
20240219,160900,2516963065,3000,3000,3000,3000,0
|
|
20240219,160800,2516963065,3000,3000,3000,3000,0
|
|
20240219,160700,2516963065,3000,3000,3000,3000,0
|
|
20240219,160600,2516963065,3000,3000,3000,3000,0
|
|
20240219,160500,2516963065,3000,3000,3000,3000,0
|
|
20240219,160400,2516963065,3000,3000,3000,3000,0
|
|
20240219,160300,2516963065,3000,3000,3000,3000,0
|
|
20240219,160200,2516963065,3000,3000,3000,3000,0
|
|
20240219,160100,2516963065,3000,3000,3000,3000,0
|
|
20240219,160000,2516963065,3000,3000,3000,3000,0
|
|
20240219,155900,2516963065,3000,3000,3000,3000,0
|
|
20240219,155800,2516963065,3000,3000,3000,3000,9259
|
|
20240219,155700,2516963065,3000,3000,3000,3000,0
|
|
20240219,155600,2516963065,3000,3000,3000,3000,0
|
|
20240219,155500,2516963065,3000,3000,3000,3000,0
|
|
20240219,155400,2516963065,3000,3000,3000,3000,0
|
|
20240219,155300,2516963065,3000,3000,3000,3000,0
|
|
20240219,155200,2516963065,3000,3000,3000,3000,0
|
|
20240219,155100,2516963065,3000,3000,3000,3000,0
|
|
20240219,155000,2516963065,3000,3000,3000,3000,0
|
|
20240219,154900,2516963065,3000,3000,3000,3000,0
|
|
20240219,154800,2516963065,3000,3000,3000,3000,0
|
|
20240219,154700,2516963065,3000,3000,3000,3000,0
|
|
20240219,154600,2516963065,3000,3000,3000,3000,0
|
|
20240219,154500,2516963065,3000,3000,3000,3000,0
|
|
20240219,154400,2516963065,3000,3000,3000,3000,0
|
|
20240219,154300,2516963065,3000,3000,3000,3000,0
|
|
20240219,154200,2516963065,3000,3000,3000,3000,0
|
|
20240219,154100,2516963065,3000,3000,3000,3000,0
|
|
20240219,154000,2516963065,3000,3000,3000,3000,0
|
|
20240219,153900,2516963065,3000,3000,3000,3000,0
|
|
20240219,153800,2516963065,3000,3000,3000,3000,0
|
|
20240219,153700,2516963065,3000,3000,3000,3000,0
|
|
20240219,153600,2516963065,3000,3000,3000,3000,0
|
|
20240219,153500,2516963065,3000,3000,3000,3000,0
|
|
20240219,153400,2516963065,3000,3000,3000,3000,0
|
|
20240219,153300,2516963065,3000,3000,3000,3000,0
|
|
20240219,153200,2516963065,3000,3000,3000,3000,0
|
|
20240219,153100,2516963065,3000,3000,3000,3000,0
|
|
20240219,153000,2516963065,3000,3000,3000,3000,9259
|
|
20240219,152900,2489186065,3005,3005,3005,3005,0
|
|
20240219,152800,2489186065,3005,3005,3005,3005,0
|
|
20240219,152700,2489186065,3005,3005,3005,3005,0
|
|
20240219,152600,2489186065,3005,3005,3005,3005,0
|
|
20240219,152500,2489186065,3005,3005,3005,3005,0
|
|
20240219,152400,2489186065,3005,3005,3005,3005,0
|
|
20240219,152300,2489186065,3005,3005,3005,3005,0
|
|
20240219,152200,2489186065,3005,3005,3005,3005,0
|
|
20240219,152100,2489186065,3005,3005,3005,3005,0
|
|
20240219,152000,2489186065,3005,3005,3005,3005,0
|
|
20240219,151900,2489186065,3005,3010,3010,3000,18581
|
|
20240219,151800,2433417790,3010,3010,3010,3005,70
|
|
20240219,151700,2433207100,3010,3000,3010,3000,1599
|
|
20240219,151600,2428401695,3005,3000,3005,3000,3021
|
|
20240219,151500,2419328595,3005,3005,3005,3000,7522
|
|
20240219,151400,2396762365,3005,3000,3005,3000,343
|
|
20240219,151300,2395732865,3005,3005,3005,3000,105
|
|
20240219,151200,2395417440,3005,3005,3010,3005,5087
|
|
20240219,151100,2380131000,3005,3005,3005,3005,1030
|
|
20240219,151000,2377035850,3005,3005,3005,3005,1
|
|
20240219,150900,2377032845,3005,3010,3010,3005,121
|
|
20240219,150800,2376668740,3010,3010,3010,3010,101
|
|
20240219,150700,2376364730,3010,3010,3010,3005,121
|
|
20240219,150600,2376000620,3010,3010,3010,3010,301
|
|
20240219,150500,2375094610,3010,3010,3010,3005,503
|
|
20240219,150400,2373580685,3010,3010,3010,3010,763
|
|
20240219,150300,2371284055,3010,3015,3015,3010,392
|
|
20240219,150200,2370102180,3015,3015,3015,3005,1854
|
|
20240219,150100,2364517130,3010,3010,3015,3005,983
|
|
20240219,150000,2361557015,3010,3010,3015,3010,1321
|
|
20240219,145900,2357579540,3010,3010,3015,3010,721
|
|
20240219,145800,2355406785,3010,3015,3015,3010,1094
|
|
20240219,145700,2352111600,3010,3015,3015,3010,1142
|
|
20240219,145600,2348672025,3015,3015,3015,3010,573
|
|
20240219,145500,2346944795,3015,3010,3015,3010,1365
|
|
20240219,145400,2342833870,3015,3010,3015,3010,1484
|
|
20240219,145300,2338363255,3015,3010,3015,3010,1382
|
|
20240219,145200,2334199525,3015,3015,3015,3010,1502
|
|
20240219,145100,2329671690,3010,3010,3015,3010,868
|
|
20240219,145000,2327057785,3010,3010,3015,3010,741
|
|
20240219,144900,2324827225,3010,3010,3015,3010,193
|
|
20240219,144800,2324246240,3010,3015,3015,3010,2253
|
|
20240219,144700,2317463370,3010,3015,3015,3010,968
|
|
20240219,144600,2314548520,3015,3010,3015,3010,903
|
|
20240219,144500,2311828975,3010,3010,3015,3010,924
|
|
20240219,144400,2309047035,3010,3015,3015,3010,1747
|
|
20240219,144300,2303784980,3010,3015,3015,3010,967
|
|
20240219,144200,2300872960,3015,3010,3015,3010,1324
|
|
20240219,144100,2296886275,3010,3010,3015,3010,277
|
|
20240219,144000,2296051270,3015,3015,3015,3010,931
|
|
20240219,143900,2293248850,3010,3010,3015,3010,1935
|
|
20240219,143800,2287423170,3010,3010,3015,3010,1094
|
|
20240219,143700,2284129125,3010,3015,3015,3010,2141
|
|
20240219,143600,2277683740,3010,3010,3015,3010,1307
|
|
20240219,143500,2273746285,3010,3010,3015,3010,1006
|
|
20240219,143400,2270716755,3010,3010,3015,3010,493
|
|
20240219,143300,2269231270,3010,3010,3015,3010,1189
|
|
20240219,143200,2265651560,3015,3020,3020,3015,32639
|
|
20240219,143100,2167243420,3020,3015,3020,3015,529
|
|
20240219,143000,2165645850,3015,3020,3020,3015,847
|
|
20240219,142900,2163091725,3015,3010,3015,3010,2566
|
|
20240219,142800,2155358810,3010,3010,3015,3010,840
|
|
20240219,142700,2152829415,3015,3010,3015,3010,1241
|
|
20240219,142600,2149093075,3010,3015,3015,3010,867
|
|
20240219,142500,2146482165,3015,3010,3015,3010,1275
|
|
20240219,142400,2142641800,3015,3010,3015,3010,1016
|
|
20240219,142300,2139582230,3010,3000,3015,3000,4494
|
|
20240219,142200,2126054845,3000,3000,3010,3000,6682
|
|
20240219,142100,2106006800,3000,3000,3000,3000,621
|
|
20240219,142000,2104143800,3005,3005,3005,3000,379
|
|
20240219,141900,2103005460,3000,3000,3005,3000,4503
|
|
20240219,141800,2089495775,3005,3005,3005,3000,873
|
|
20240219,141700,2086875410,3010,3005,3010,3000,2016
|
|
20240219,141600,2080825905,3005,3000,3005,3000,733
|
|
20240219,141500,2078625310,3005,3005,3005,3000,1024
|
|
20240219,141400,2075551850,3005,3000,3005,3000,819
|
|
20240219,141300,2073094310,3000,3000,3005,3000,8775
|
|
20240219,141200,2046731710,3005,3000,3005,3000,1119
|
|
20240219,141100,2043372765,3000,3000,3005,3000,1190
|
|
20240219,141000,2039802380,3000,3000,3005,3000,918
|
|
20240219,140900,2037047780,3005,3000,3005,3000,1504
|
|
20240219,140800,2032533835,3005,3005,3005,3000,926
|
|
20240219,140700,2029754310,3005,3010,3010,3000,1555
|
|
20240219,140600,2025084530,3010,3005,3010,3000,742
|
|
20240219,140500,2022854215,3005,3010,3010,3005,660
|
|
20240219,140400,2020869805,3005,3005,3005,3000,1208
|
|
20240219,140300,2017243930,3000,3005,3005,3000,757
|
|
20240219,140200,2014972220,3000,3000,3005,3000,340
|
|
20240219,140100,2013951185,3005,3005,3010,3005,1069
|
|
20240219,140000,2010735430,3000,3000,3010,3000,1362
|
|
20240219,135900,2006648075,3000,3000,3005,3000,1035
|
|
20240219,135800,2003541555,3000,3000,3005,3000,226
|
|
20240219,135700,2002862440,3005,3010,3010,3000,1270
|
|
20240219,135600,1999049175,3010,3005,3010,3000,878
|
|
20240219,135500,1996413460,3000,3005,3005,3000,1033
|
|
20240219,135400,1993312455,3000,3000,3010,3000,258
|
|
20240219,135300,1992536865,3010,3005,3010,3000,1165
|
|
20240219,135200,1989038710,3000,3005,3005,3000,353
|
|
20240219,135100,1987978505,3010,3005,3010,3000,3036
|
|
20240219,135000,1978869060,3000,3005,3010,3000,898
|
|
20240219,134900,1976170380,3000,3000,3005,3000,911
|
|
20240219,134800,1973436730,3005,3000,3010,3000,961
|
|
20240219,134700,1970551235,3000,3005,3010,3000,314
|
|
20240219,134600,1969607560,3000,3000,3010,3000,584
|
|
20240219,134500,1967852545,3000,3005,3010,3000,1430
|
|
20240219,134400,1963554560,3010,3005,3010,3005,517
|
|
20240219,134300,1961999050,3005,3005,3010,3005,1177
|
|
20240219,134200,1958460730,3005,3000,3005,2995,2789
|
|
20240219,134100,1950087965,3005,3000,3005,2995,1139
|
|
20240219,134000,1946672015,3000,3000,3000,2995,514
|
|
20240219,133900,1945130680,2995,3005,3005,2995,2451
|
|
20240219,133800,1937780630,3000,3005,3005,2995,1097
|
|
20240219,133700,1934488150,3005,2995,3005,2995,411
|
|
20240219,133600,1933253740,2990,2995,3000,2990,1174
|
|
20240219,133500,1929738845,2990,2990,2995,2990,789
|
|
20240219,133400,1927379445,2995,2995,2995,2990,487
|
|
20240219,133300,1925921540,2995,2990,2995,2990,248
|
|
20240219,133200,1925178895,2995,2990,3000,2990,14682
|
|
20240219,133100,1881142675,2995,2990,2995,2990,770
|
|
20240219,133000,1878839625,2990,2990,2995,2990,908
|
|
20240219,132900,1876123720,2995,2990,2995,2990,196
|
|
20240219,132800,1875537365,2995,2995,2995,2990,896
|
|
20240219,132700,1872856845,2995,2995,2995,2990,1071
|
|
20240219,132600,1869652855,2995,2995,2995,2990,289
|
|
20240219,132500,1868787310,2990,3000,3000,2990,4388
|
|
20240219,132400,1855662180,3000,2990,3000,2990,1839
|
|
20240219,132300,1850161415,2995,2990,2995,2990,941
|
|
20240219,132200,1847346220,2995,2990,2995,2990,390
|
|
20240219,132100,1846178730,2990,3000,3000,2990,2747
|
|
20240219,132000,1837954150,2995,2995,3000,2995,1024
|
|
20240219,131900,1834886855,2995,2995,2995,2995,113
|
|
20240219,131800,1834548420,3000,3000,3000,2995,982
|
|
20240219,131700,1831605520,3000,3000,3000,2995,2872
|
|
20240219,131600,1822993070,3000,2995,3000,2990,784
|
|
20240219,131500,1820644825,2995,2995,3000,2990,1325
|
|
20240219,131400,1816670355,2990,2990,2995,2990,887
|
|
20240219,131300,1814017435,2995,2990,2995,2990,642
|
|
20240219,131200,1812097645,2995,2995,2995,2995,3771
|
|
20240219,131100,1800803500,2995,3000,3000,2995,202
|
|
20240219,131000,1800197560,3000,3000,3000,2995,951
|
|
20240219,130900,1797348210,3000,2995,3000,2995,933
|
|
20240219,130800,1794552765,2995,2995,3000,2995,843
|
|
20240219,130700,1792026380,2995,2995,3000,2995,995
|
|
20240219,130600,1789045030,3000,2995,3000,2995,825
|
|
20240219,130500,1786573030,3000,2995,3000,2995,1026
|
|
20240219,130400,1783498695,3000,2995,3000,2995,855
|
|
20240219,130300,1780936515,2995,3000,3000,2995,837
|
|
20240219,130200,1778428625,2995,2995,3000,2990,2054
|
|
20240219,130100,1772279295,2995,2995,2995,2990,310
|
|
20240219,130000,1771350960,2990,2990,3000,2990,1871
|
|
20240219,125900,1765755565,2990,2990,3000,2990,890
|
|
20240219,125800,1763093410,2995,2995,2995,2990,1066
|
|
20240219,125700,1759905765,2990,2990,2995,2990,573
|
|
20240219,125600,1758192445,2990,2995,2995,2990,2419
|
|
20240219,125500,1750947550,2995,2995,2995,2995,1386
|
|
20240219,125400,1746796480,2995,2995,3000,2995,1370
|
|
20240219,125300,1742693165,3000,2995,3000,2995,72
|
|
20240219,125200,1742477200,3000,2995,3000,2995,1244
|
|
20240219,125100,1738751415,2995,3000,3000,2995,893
|
|
20240219,125000,1736072425,3000,3005,3005,3000,663
|
|
20240219,124900,1734080780,3005,3000,3005,3000,2373
|
|
20240219,124800,1726952535,3000,3005,3005,2995,1633
|
|
20240219,124700,1722049350,3005,3000,3010,3000,2006
|
|
20240219,124600,1716024855,2995,2995,3005,2990,14887
|
|
20240219,124500,1671339845,2995,2990,3000,2990,1212
|
|
20240219,124400,1667709410,2990,2990,3000,2990,9384
|
|
20240219,124300,1639603765,2990,2990,2995,2990,2109
|
|
20240219,124200,1633287325,2990,2990,2990,2990,1126
|
|
20240219,124100,1629920585,2990,2990,2990,2990,434
|
|
20240219,124000,1628622925,2990,2990,2990,2990,592
|
|
20240219,123900,1626852845,2990,2985,2990,2985,2357
|
|
20240219,123800,1619811465,2985,2985,2990,2985,1520
|
|
20240219,123700,1615268610,2985,2990,2990,2980,536
|
|
20240219,123600,1613666950,2990,2985,2990,2985,506
|
|
20240219,123500,1612156490,2985,2990,2990,2980,480
|
|
20240219,123400,1610723680,2990,2985,2990,2985,2664
|
|
20240219,123300,1602758875,2980,2985,2985,2980,1652
|
|
20240219,123200,1597829670,2980,2980,2980,2980,1013
|
|
20240219,123100,1594810930,2980,2975,2980,2975,11947
|
|
20240219,123000,1559209420,2975,2975,2975,2975,399
|
|
20240219,122900,1558022395,2975,2980,2980,2975,532
|
|
20240219,122800,1556439690,2980,2975,2980,2975,451
|
|
20240219,122700,1555095810,2975,2975,2975,2975,509
|
|
20240219,122600,1553581535,2975,2975,2975,2975,712
|
|
20240219,122500,1551463335,2980,2975,2980,2975,405
|
|
20240219,122400,1550258430,2975,2975,2975,2975,944
|
|
20240219,122300,1547450030,2980,2975,2980,2975,1088
|
|
20240219,122200,1544207820,2975,2975,2975,2975,530
|
|
20240219,122100,1542631070,2975,2975,2975,2975,110
|
|
20240219,122000,1542303820,2975,2980,2980,2975,933
|
|
20240219,121900,1539525620,2980,2975,2980,2975,514
|
|
20240219,121800,1537996465,2975,2980,2980,2975,22
|
|
20240219,121700,1537931005,2975,2975,2980,2975,724
|
|
20240219,121600,1535776830,2975,2980,2980,2975,643
|
|
20240219,121500,1533863340,2980,2975,2980,2975,35
|
|
20240219,121400,1533759140,2975,2975,2975,2975,509
|
|
20240219,121300,1532244865,2980,2975,2980,2975,1439
|
|
20240219,121200,1527958840,2975,2980,2980,2975,539
|
|
20240219,121100,1526355310,2980,2975,2980,2975,1528
|
|
20240219,121000,1521804775,2980,2980,2980,2980,289
|
|
20240219,120900,1520943555,2980,2975,2980,2975,9464
|
|
20240219,120800,1492745930,2975,2975,2980,2975,765
|
|
20240219,120700,1490468295,2975,2975,2975,2975,1089
|
|
20240219,120600,1487228520,2975,2975,2975,2975,513
|
|
20240219,120500,1485702345,2975,2980,2980,2975,437
|
|
20240219,120400,1484401765,2980,2975,2980,2975,1377
|
|
20240219,120300,1480304940,2980,2980,2980,2975,429
|
|
20240219,120200,1479028615,2980,2975,2980,2975,587
|
|
20240219,120100,1477282015,2980,2975,2980,2975,211
|
|
20240219,120000,1476653790,2975,2980,2980,2975,437
|
|
20240219,115900,1475353705,2975,2980,2980,2975,925
|
|
20240219,115800,1472600985,2980,2980,2980,2980,639
|
|
20240219,115700,1470696765,2980,2980,2980,2980,1073
|
|
20240219,115600,1467499225,2980,2980,2985,2980,617
|
|
20240219,115500,1465660115,2985,2985,2985,2980,208
|
|
20240219,115400,1465039385,2980,2985,2985,2980,1551
|
|
20240219,115300,1460417370,2985,2980,2985,2980,511
|
|
20240219,115200,1458894090,2980,2980,2985,2980,428
|
|
20240219,115100,1457617395,2980,2980,2985,2980,587
|
|
20240219,115000,1455868130,2980,2980,2980,2975,1224
|
|
20240219,114900,1452222615,2980,2975,2980,2975,533
|
|
20240219,114800,1450636425,2975,2975,2975,2975,4754
|
|
20240219,114700,1436493275,2975,2980,2980,2975,1530
|
|
20240219,114600,1431936525,2975,2975,2980,2975,614
|
|
20240219,114500,1430109825,2980,2980,2980,2975,209
|
|
20240219,114400,1429487105,2980,2980,2980,2975,531
|
|
20240219,114300,1427907280,2975,2975,2975,2975,432
|
|
20240219,114200,1426622080,2975,2975,2980,2975,786
|
|
20240219,114100,1424283705,2975,2975,2980,2975,261
|
|
20240219,114000,1423507105,2975,2980,2980,2975,399
|
|
20240219,113900,1422319500,2980,2975,2980,2975,1279
|
|
20240219,113800,1418509230,2975,2975,2975,2975,450
|
|
20240219,113700,1417170480,2975,2975,2975,2970,2522
|
|
20240219,113600,1409668485,2970,2970,2970,2970,5600
|
|
20240219,113500,1393036485,2970,2970,2975,2970,121
|
|
20240219,113400,1392677110,2970,2970,2970,2970,730
|
|
20240219,113300,1390509010,2970,2970,2970,2970,144
|
|
20240219,113200,1390081330,2970,2970,2975,2970,581
|
|
20240219,113100,1388355510,2975,2970,2975,2970,502
|
|
20240219,113000,1386864565,2970,2975,2975,2970,2339
|
|
20240219,112900,1379917185,2975,2970,2975,2970,126
|
|
20240219,112800,1379542890,2975,2970,2975,2970,671
|
|
20240219,112700,1377548770,2970,2970,2975,2970,2218
|
|
20240219,112600,1370960535,2970,2975,2975,2970,2960
|
|
20240219,112500,1362169330,2975,2975,2975,2975,317
|
|
20240219,112400,1361226255,2970,2975,2975,2970,1622
|
|
20240219,112300,1356405420,2975,2975,2980,2975,4517
|
|
20240219,112200,1342962345,2975,2975,2980,2975,529
|
|
20240219,112100,1341388470,2975,2975,2980,2975,1213
|
|
20240219,112000,1337777295,2980,2975,2980,2975,8534
|
|
20240219,111900,1312376125,2980,2980,2980,2975,971
|
|
20240219,111800,1309485215,2975,2980,2980,2975,2082
|
|
20240219,111700,1303282860,2975,2975,2975,2975,633
|
|
20240219,111600,1301399685,2975,2980,2980,2975,1168
|
|
20240219,111500,1297924785,2975,2975,2975,2975,680
|
|
20240219,111400,1295901785,2975,2975,2980,2975,574
|
|
20240219,111300,1294193885,2980,2980,2980,2975,918
|
|
20240219,111200,1291462680,2975,2980,2980,2975,621
|
|
20240219,111100,1289612655,2975,2975,2975,2975,2029
|
|
20240219,111000,1283576380,2975,2975,2975,2975,521
|
|
20240219,110900,1282026405,2975,2980,2980,2975,609
|
|
20240219,110800,1280214610,2975,2975,2975,2975,420
|
|
20240219,110700,1278965110,2975,2975,2975,2975,186
|
|
20240219,110600,1278411760,2975,2980,2980,2975,965
|
|
20240219,110500,1275539205,2975,2975,2975,2970,2183
|
|
20240219,110400,1269046830,2975,2970,2975,2970,335
|
|
20240219,110300,1268051445,2970,2975,2975,2970,654
|
|
20240219,110200,1266108020,2975,2975,2975,2970,3384
|
|
20240219,110100,1256040720,2975,2970,2975,2970,115
|
|
20240219,110000,1255699155,2970,2975,2975,2970,523
|
|
20240219,105900,1254145335,2975,2970,2975,2970,1756
|
|
20240219,105800,1248929410,2970,2970,2970,2970,455
|
|
20240219,105700,1247578060,2970,2970,2970,2970,655
|
|
20240219,105600,1245632710,2975,2970,2975,2970,1763
|
|
20240219,105500,1240396575,2970,2970,2975,2970,800
|
|
20240219,105400,1238020540,2970,2975,2975,2970,14422
|
|
20240219,105300,1195172555,2975,2975,2980,2975,180
|
|
20240219,105200,1194637005,2975,2975,2975,2975,520
|
|
20240219,105100,1193090005,2980,2980,2980,2975,659
|
|
20240219,105000,1191128845,2980,2980,2980,2980,1
|
|
20240219,104900,1191125865,2980,2980,2980,2975,3295
|
|
20240219,104800,1181323090,2980,2975,2980,2975,3002
|
|
20240219,104700,1172392130,2980,2980,2980,2975,695
|
|
20240219,104600,1170323680,2980,2975,2980,2975,2016
|
|
20240219,104500,1164326055,2975,2980,2980,2975,3049
|
|
20240219,104400,1155254945,2975,2975,2980,2975,641
|
|
20240219,104300,1153347470,2980,2980,2980,2980,16
|
|
20240219,104200,1153299790,2975,2980,2980,2975,1541
|
|
20240219,104100,1148710265,2980,2975,2980,2975,265
|
|
20240219,104000,1147921865,2975,2975,2975,2975,1430
|
|
20240219,103900,1143667615,2975,2975,2975,2975,514
|
|
20240219,103800,1142138465,2975,2975,2980,2975,491
|
|
20240219,103700,1140677240,2975,2980,2985,2975,1183
|
|
20240219,103600,1137149025,2980,2980,2980,2975,808
|
|
20240219,103500,1134742960,2980,2980,2980,2980,308
|
|
20240219,103400,1133825120,2975,2980,2980,2975,136
|
|
20240219,103300,1133420495,2980,2980,2980,2980,5439
|
|
20240219,103200,1117212275,2980,2985,2985,2980,3348
|
|
20240219,103100,1107233105,2985,2980,2985,2980,123
|
|
20240219,103000,1106866450,2985,2980,2985,2980,369
|
|
20240219,102900,1105765485,2985,2980,2985,2980,384
|
|
20240219,102800,1104619460,2980,2980,2980,2980,50
|
|
20240219,102700,1104470460,2980,2980,2980,2980,370
|
|
20240219,102600,1103367860,2980,2980,2985,2980,410
|
|
20240219,102500,1102145050,2980,2985,2985,2980,638
|
|
20240219,102400,1100243795,2985,2980,2985,2980,1011
|
|
20240219,102300,1097230990,2980,2985,2985,2980,971
|
|
20240219,102200,1094335805,2985,2985,2985,2985,42
|
|
20240219,102100,1094210435,2985,2985,2985,2980,1060
|
|
20240219,102000,1091046435,2985,2980,2985,2980,30
|
|
20240219,101900,1090956985,2980,2980,2985,2980,977
|
|
20240219,101800,1088045520,2980,2980,2980,2980,584
|
|
20240219,101700,1086305200,2980,2985,2985,2980,4314
|
|
20240219,101600,1073447200,2985,2985,2985,2980,459
|
|
20240219,101500,1072077185,2985,2980,2985,2980,6045
|
|
20240219,101400,1054062905,2985,2985,2985,2980,112
|
|
20240219,101300,1053728690,2985,2985,2985,2985,498
|
|
20240219,101200,1052242160,2985,2985,2985,2980,815
|
|
20240219,101100,1049809485,2980,2980,2985,2980,2820
|
|
20240219,101000,1041405285,2980,2985,2985,2980,102
|
|
20240219,100900,1041101075,2985,2985,2985,2985,2015
|
|
20240219,100800,1035086300,2980,2980,2985,2980,103
|
|
20240219,100700,1034779310,2980,2985,2985,2980,4617
|
|
20240219,100600,1020997715,2985,2990,2990,2985,1128
|
|
20240219,100500,1017625610,2990,2985,2990,2985,169
|
|
20240219,100400,1017121000,2990,2985,2990,2985,282
|
|
20240219,100300,1016279210,2985,2985,2985,2980,4537
|
|
20240219,100200,1002736370,2985,2985,2985,2980,1867
|
|
20240219,100100,997163750,2980,2980,2980,2980,770
|
|
20240219,100000,994869150,2980,2990,2990,2980,9830
|
|
20240219,095900,965528820,2985,2990,2990,2985,1125
|
|
20240219,095800,962165420,2990,2990,2990,2990,312
|
|
20240219,095700,961232540,2990,2990,2990,2990,1325
|
|
20240219,095600,957270790,2990,2995,2995,2990,110
|
|
20240219,095500,956941595,2995,3000,3000,2995,2984
|
|
20240219,095400,947996915,3000,3000,3000,3000,134
|
|
20240219,095300,947594915,2995,3000,3000,2995,406
|
|
20240219,095200,946377025,2995,2985,2995,2985,1341
|
|
20240219,095100,942361630,2985,2990,2990,2985,1185
|
|
20240219,095000,938824365,2985,2990,2990,2985,1644
|
|
20240219,094900,933914665,2990,2985,2990,2985,1078
|
|
20240219,094800,930693030,2990,2990,2995,2990,2003
|
|
20240219,094700,924699060,2990,2990,2990,2990,2244
|
|
20240219,094600,917989500,2990,2990,2990,2985,676
|
|
20240219,094500,915968995,2990,2985,2990,2985,844
|
|
20240219,094400,913445460,2985,2985,2985,2985,456
|
|
20240219,094300,912084300,2990,2980,2990,2980,27364
|
|
20240219,094200,830457240,2975,2970,2975,2970,2139
|
|
20240219,094100,824093900,2975,2975,2975,2970,477
|
|
20240219,094000,822675050,2975,2975,2975,2970,156
|
|
20240219,093900,822211090,2975,2970,2975,2970,783
|
|
20240219,093800,819883575,2975,2970,2975,2970,452
|
|
20240219,093700,818541060,2975,2970,2975,2970,1372
|
|
20240219,093600,814465130,2975,2970,2980,2970,437
|
|
20240219,093500,813166420,2980,2975,2980,2970,1403
|
|
20240219,093400,808997165,2980,2975,2980,2975,426
|
|
20240219,093300,807727690,2980,2965,2980,2960,779
|
|
20240219,093200,805417585,2980,2975,2980,2955,16552
|
|
20240219,093100,756369405,2980,2965,2980,2965,1830
|
|
20240219,093000,750922970,2975,2965,2975,2960,1348
|
|
20240219,092900,746931735,2965,2980,2980,2965,17748
|
|
20240219,092800,694248870,2975,2975,2975,2975,16
|
|
20240219,092700,694201270,2970,2970,2970,2970,197
|
|
20240219,092600,693616180,2965,2975,2975,2965,1809
|
|
20240219,092500,688251085,2965,2970,2975,2965,3072
|
|
20240219,092400,679121255,2965,2965,2970,2965,4632
|
|
20240219,092300,665370625,2970,2970,2970,2965,3305
|
|
20240219,092200,655570045,2970,2960,2970,2960,11107
|
|
20240219,092100,622639495,2960,2965,2965,2960,3096
|
|
20240219,092000,613472505,2965,2965,2970,2960,3888
|
|
20240219,091900,601947210,2965,2965,2970,2965,4346
|
|
20240219,091800,589061220,2965,2965,2965,2960,4996
|
|
20240219,091700,574266440,2965,2970,2970,2960,9529
|
|
20240219,091600,546036180,2970,2970,2975,2960,2304
|
|
20240219,091500,539205365,2970,2965,2970,2965,1812
|
|
20240219,091400,533827295,2965,2960,2965,2960,2428
|
|
20240219,091300,526629390,2960,2970,2970,2960,940
|
|
20240219,091200,523843295,2970,2970,2975,2965,1333
|
|
20240219,091100,519885105,2970,2975,2975,2960,2737
|
|
20240219,091000,511754530,2980,2980,2985,2980,645
|
|
20240219,090900,509831675,2985,2985,2990,2960,2115
|
|
20240219,090800,503556540,2980,2945,2985,2945,9371
|
|
20240219,090700,475820885,2930,2950,2950,2930,3568
|
|
20240219,090600,465354625,2950,2920,2955,2915,19196
|
|
20240219,090500,409036215,2920,2950,2950,2915,6154
|
|
20240219,090400,391046855,2950,2935,2950,2920,36993
|
|
20240219,090300,282638875,2935,2940,2950,2930,15686
|
|
20240219,090200,236651100,2940,2945,2960,2900,38252
|
|
20240219,090100,124504625,2950,2995,2995,2940,28302
|
|
20240219,090000,40742710,2995,3025,3025,2990,13443
|