755 lines
38 KiB
CSV
755 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,213200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,213100,20899711780,9950,9950,9950,9950,0
|
|
20240219,213000,20899711780,9950,9950,9950,9950,0
|
|
20240219,212900,20899711780,9950,9950,9950,9950,0
|
|
20240219,212800,20899711780,9950,9950,9950,9950,0
|
|
20240219,212700,20899711780,9950,9950,9950,9950,0
|
|
20240219,212600,20899711780,9950,9950,9950,9950,0
|
|
20240219,212500,20899711780,9950,9950,9950,9950,0
|
|
20240219,212400,20899711780,9950,9950,9950,9950,0
|
|
20240219,212300,20899711780,9950,9950,9950,9950,0
|
|
20240219,212200,20899711780,9950,9950,9950,9950,0
|
|
20240219,212100,20899711780,9950,9950,9950,9950,0
|
|
20240219,212000,20899711780,9950,9950,9950,9950,0
|
|
20240219,211900,20899711780,9950,9950,9950,9950,0
|
|
20240219,211800,20899711780,9950,9950,9950,9950,0
|
|
20240219,211700,20899711780,9950,9950,9950,9950,0
|
|
20240219,211600,20899711780,9950,9950,9950,9950,0
|
|
20240219,211500,20899711780,9950,9950,9950,9950,0
|
|
20240219,211400,20899711780,9950,9950,9950,9950,0
|
|
20240219,211300,20899711780,9950,9950,9950,9950,0
|
|
20240219,211200,20899711780,9950,9950,9950,9950,0
|
|
20240219,211100,20899711780,9950,9950,9950,9950,0
|
|
20240219,211000,20899711780,9950,9950,9950,9950,0
|
|
20240219,210900,20899711780,9950,9950,9950,9950,0
|
|
20240219,210800,20899711780,9950,9950,9950,9950,0
|
|
20240219,210700,20899711780,9950,9950,9950,9950,0
|
|
20240219,210600,20899711780,9950,9950,9950,9950,0
|
|
20240219,210500,20899711780,9950,9950,9950,9950,0
|
|
20240219,210400,20899711780,9950,9950,9950,9950,0
|
|
20240219,210300,20899711780,9950,9950,9950,9950,0
|
|
20240219,210200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,210100,20899711780,9950,9950,9950,9950,0
|
|
20240219,210000,20899711780,9950,9950,9950,9950,0
|
|
20240219,205900,20899711780,9950,9950,9950,9950,0
|
|
20240219,205800,20899711780,9950,9950,9950,9950,0
|
|
20240219,205700,20899711780,9950,9950,9950,9950,0
|
|
20240219,205600,20899711780,9950,9950,9950,9950,0
|
|
20240219,205500,20899711780,9950,9950,9950,9950,0
|
|
20240219,205400,20899711780,9950,9950,9950,9950,0
|
|
20240219,205300,20899711780,9950,9950,9950,9950,0
|
|
20240219,205200,20899711780,9950,9950,9950,9950,0
|
|
20240219,205100,20899711780,9950,9950,9950,9950,0
|
|
20240219,205000,20899711780,9950,9950,9950,9950,0
|
|
20240219,204900,20899711780,9950,9950,9950,9950,0
|
|
20240219,204800,20899711780,9950,9950,9950,9950,0
|
|
20240219,204700,20899711780,9950,9950,9950,9950,0
|
|
20240219,204600,20899711780,9950,9950,9950,9950,0
|
|
20240219,204500,20899711780,9950,9950,9950,9950,0
|
|
20240219,204400,20899711780,9950,9950,9950,9950,0
|
|
20240219,204300,20899711780,9950,9950,9950,9950,0
|
|
20240219,204200,20899711780,9950,9950,9950,9950,0
|
|
20240219,204100,20899711780,9950,9950,9950,9950,0
|
|
20240219,204000,20899711780,9950,9950,9950,9950,0
|
|
20240219,203900,20899711780,9950,9950,9950,9950,0
|
|
20240219,203800,20899711780,9950,9950,9950,9950,0
|
|
20240219,203700,20899711780,9950,9950,9950,9950,0
|
|
20240219,203600,20899711780,9950,9950,9950,9950,0
|
|
20240219,203500,20899711780,9950,9950,9950,9950,0
|
|
20240219,203400,20899711780,9950,9950,9950,9950,0
|
|
20240219,203300,20899711780,9950,9950,9950,9950,0
|
|
20240219,203200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,203100,20899711780,9950,9950,9950,9950,0
|
|
20240219,203000,20899711780,9950,9950,9950,9950,0
|
|
20240219,202900,20899711780,9950,9950,9950,9950,0
|
|
20240219,202800,20899711780,9950,9950,9950,9950,0
|
|
20240219,202700,20899711780,9950,9950,9950,9950,0
|
|
20240219,202600,20899711780,9950,9950,9950,9950,0
|
|
20240219,202500,20899711780,9950,9950,9950,9950,0
|
|
20240219,202400,20899711780,9950,9950,9950,9950,0
|
|
20240219,202300,20899711780,9950,9950,9950,9950,0
|
|
20240219,202200,20899711780,9950,9950,9950,9950,0
|
|
20240219,202100,20899711780,9950,9950,9950,9950,0
|
|
20240219,202000,20899711780,9950,9950,9950,9950,0
|
|
20240219,201900,20899711780,9950,9950,9950,9950,0
|
|
20240219,201800,20899711780,9950,9950,9950,9950,0
|
|
20240219,201700,20899711780,9950,9950,9950,9950,0
|
|
20240219,201600,20899711780,9950,9950,9950,9950,0
|
|
20240219,201500,20899711780,9950,9950,9950,9950,0
|
|
20240219,201400,20899711780,9950,9950,9950,9950,0
|
|
20240219,201300,20899711780,9950,9950,9950,9950,0
|
|
20240219,201200,20899711780,9950,9950,9950,9950,0
|
|
20240219,201100,20899711780,9950,9950,9950,9950,0
|
|
20240219,201000,20899711780,9950,9950,9950,9950,0
|
|
20240219,200900,20899711780,9950,9950,9950,9950,0
|
|
20240219,200800,20899711780,9950,9950,9950,9950,0
|
|
20240219,200700,20899711780,9950,9950,9950,9950,0
|
|
20240219,200600,20899711780,9950,9950,9950,9950,0
|
|
20240219,200500,20899711780,9950,9950,9950,9950,0
|
|
20240219,200400,20899711780,9950,9950,9950,9950,0
|
|
20240219,200300,20899711780,9950,9950,9950,9950,0
|
|
20240219,200200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,200100,20899711780,9950,9950,9950,9950,0
|
|
20240219,200000,20899711780,9950,9950,9950,9950,0
|
|
20240219,195900,20899711780,9950,9950,9950,9950,0
|
|
20240219,195800,20899711780,9950,9950,9950,9950,0
|
|
20240219,195700,20899711780,9950,9950,9950,9950,0
|
|
20240219,195600,20899711780,9950,9950,9950,9950,0
|
|
20240219,195500,20899711780,9950,9950,9950,9950,0
|
|
20240219,195400,20899711780,9950,9950,9950,9950,0
|
|
20240219,195300,20899711780,9950,9950,9950,9950,0
|
|
20240219,195200,20899711780,9950,9950,9950,9950,0
|
|
20240219,195100,20899711780,9950,9950,9950,9950,0
|
|
20240219,195000,20899711780,9950,9950,9950,9950,0
|
|
20240219,194900,20899711780,9950,9950,9950,9950,0
|
|
20240219,194800,20899711780,9950,9950,9950,9950,0
|
|
20240219,194700,20899711780,9950,9950,9950,9950,0
|
|
20240219,194600,20899711780,9950,9950,9950,9950,0
|
|
20240219,194500,20899711780,9950,9950,9950,9950,0
|
|
20240219,194400,20899711780,9950,9950,9950,9950,0
|
|
20240219,194300,20899711780,9950,9950,9950,9950,0
|
|
20240219,194200,20899711780,9950,9950,9950,9950,0
|
|
20240219,194100,20899711780,9950,9950,9950,9950,0
|
|
20240219,194000,20899711780,9950,9950,9950,9950,0
|
|
20240219,193900,20899711780,9950,9950,9950,9950,0
|
|
20240219,193800,20899711780,9950,9950,9950,9950,0
|
|
20240219,193700,20899711780,9950,9950,9950,9950,0
|
|
20240219,193600,20899711780,9950,9950,9950,9950,0
|
|
20240219,193500,20899711780,9950,9950,9950,9950,0
|
|
20240219,193400,20899711780,9950,9950,9950,9950,0
|
|
20240219,193300,20899711780,9950,9950,9950,9950,0
|
|
20240219,193200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,193100,20899711780,9950,9950,9950,9950,0
|
|
20240219,193000,20899711780,9950,9950,9950,9950,0
|
|
20240219,192900,20899711780,9950,9950,9950,9950,0
|
|
20240219,192800,20899711780,9950,9950,9950,9950,0
|
|
20240219,192700,20899711780,9950,9950,9950,9950,0
|
|
20240219,192600,20899711780,9950,9950,9950,9950,0
|
|
20240219,192500,20899711780,9950,9950,9950,9950,0
|
|
20240219,192400,20899711780,9950,9950,9950,9950,0
|
|
20240219,192300,20899711780,9950,9950,9950,9950,0
|
|
20240219,192200,20899711780,9950,9950,9950,9950,0
|
|
20240219,192100,20899711780,9950,9950,9950,9950,0
|
|
20240219,192000,20899711780,9950,9950,9950,9950,0
|
|
20240219,191900,20899711780,9950,9950,9950,9950,0
|
|
20240219,191800,20899711780,9950,9950,9950,9950,0
|
|
20240219,191700,20899711780,9950,9950,9950,9950,0
|
|
20240219,191600,20899711780,9950,9950,9950,9950,0
|
|
20240219,191500,20899711780,9950,9950,9950,9950,0
|
|
20240219,191400,20899711780,9950,9950,9950,9950,0
|
|
20240219,191300,20899711780,9950,9950,9950,9950,0
|
|
20240219,191200,20899711780,9950,9950,9950,9950,0
|
|
20240219,191100,20899711780,9950,9950,9950,9950,0
|
|
20240219,191000,20899711780,9950,9950,9950,9950,0
|
|
20240219,190900,20899711780,9950,9950,9950,9950,0
|
|
20240219,190800,20899711780,9950,9950,9950,9950,0
|
|
20240219,190700,20899711780,9950,9950,9950,9950,0
|
|
20240219,190600,20899711780,9950,9950,9950,9950,0
|
|
20240219,190500,20899711780,9950,9950,9950,9950,0
|
|
20240219,190400,20899711780,9950,9950,9950,9950,0
|
|
20240219,190300,20899711780,9950,9950,9950,9950,0
|
|
20240219,190200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,190100,20899711780,9950,9950,9950,9950,0
|
|
20240219,190000,20899711780,9950,9950,9950,9950,0
|
|
20240219,185900,20899711780,9950,9950,9950,9950,0
|
|
20240219,185800,20899711780,9950,9950,9950,9950,0
|
|
20240219,185700,20899711780,9950,9950,9950,9950,0
|
|
20240219,185600,20899711780,9950,9950,9950,9950,0
|
|
20240219,185500,20899711780,9950,9950,9950,9950,0
|
|
20240219,185400,20899711780,9950,9950,9950,9950,0
|
|
20240219,185300,20899711780,9950,9950,9950,9950,0
|
|
20240219,185200,20899711780,9950,9950,9950,9950,0
|
|
20240219,185100,20899711780,9950,9950,9950,9950,0
|
|
20240219,185000,20899711780,9950,9950,9950,9950,0
|
|
20240219,184900,20899711780,9950,9950,9950,9950,0
|
|
20240219,184800,20899711780,9950,9950,9950,9950,0
|
|
20240219,184700,20899711780,9950,9950,9950,9950,0
|
|
20240219,184600,20899711780,9950,9950,9950,9950,0
|
|
20240219,184500,20899711780,9950,9950,9950,9950,0
|
|
20240219,184400,20899711780,9950,9950,9950,9950,0
|
|
20240219,184300,20899711780,9950,9950,9950,9950,0
|
|
20240219,184200,20899711780,9950,9950,9950,9950,0
|
|
20240219,184100,20899711780,9950,9950,9950,9950,0
|
|
20240219,184000,20899711780,9950,9950,9950,9950,0
|
|
20240219,183900,20899711780,9950,9950,9950,9950,0
|
|
20240219,183800,20899711780,9950,9950,9950,9950,0
|
|
20240219,183700,20899711780,9950,9950,9950,9950,0
|
|
20240219,183600,20899711780,9950,9950,9950,9950,0
|
|
20240219,183500,20899711780,9950,9950,9950,9950,0
|
|
20240219,183400,20899711780,9950,9950,9950,9950,0
|
|
20240219,183300,20899711780,9950,9950,9950,9950,0
|
|
20240219,183200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,183100,20899711780,9950,9950,9950,9950,0
|
|
20240219,183000,20899711780,9950,9950,9950,9950,0
|
|
20240219,182900,20899711780,9950,9950,9950,9950,0
|
|
20240219,182800,20899711780,9950,9950,9950,9950,0
|
|
20240219,182700,20899711780,9950,9950,9950,9950,0
|
|
20240219,182600,20899711780,9950,9950,9950,9950,0
|
|
20240219,182500,20899711780,9950,9950,9950,9950,0
|
|
20240219,182400,20899711780,9950,9950,9950,9950,0
|
|
20240219,182300,20899711780,9950,9950,9950,9950,0
|
|
20240219,182200,20899711780,9950,9950,9950,9950,0
|
|
20240219,182100,20899711780,9950,9950,9950,9950,0
|
|
20240219,182000,20899711780,9950,9950,9950,9950,0
|
|
20240219,181900,20899711780,9950,9950,9950,9950,0
|
|
20240219,181800,20899711780,9950,9950,9950,9950,0
|
|
20240219,181700,20899711780,9950,9950,9950,9950,0
|
|
20240219,181600,20899711780,9950,9950,9950,9950,0
|
|
20240219,181500,20899711780,9950,9950,9950,9950,0
|
|
20240219,181400,20899711780,9950,9950,9950,9950,0
|
|
20240219,181300,20899711780,9950,9950,9950,9950,0
|
|
20240219,181200,20899711780,9950,9950,9950,9950,0
|
|
20240219,181100,20899711780,9950,9950,9950,9950,0
|
|
20240219,181000,20899711780,9950,9950,9950,9950,0
|
|
20240219,180900,20899711780,9950,9950,9950,9950,0
|
|
20240219,180800,20899711780,9950,9950,9950,9950,0
|
|
20240219,180700,20899711780,9950,9950,9950,9950,0
|
|
20240219,180600,20899711780,9950,9950,9950,9950,0
|
|
20240219,180500,20899711780,9950,9950,9950,9950,0
|
|
20240219,180400,20899711780,9950,9950,9950,9950,0
|
|
20240219,180300,20899711780,9950,9950,9950,9950,0
|
|
20240219,180200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,180100,20899711780,9950,9950,9950,9950,0
|
|
20240219,180000,20899711780,9950,9950,9950,9950,0
|
|
20240219,175900,20899711780,9950,9950,9950,9950,0
|
|
20240219,175800,20899711780,9950,9950,9950,9950,0
|
|
20240219,175700,20899711780,9950,9950,9950,9950,0
|
|
20240219,175600,20899711780,9950,9950,9950,9950,0
|
|
20240219,175500,20899711780,9950,9950,9950,9950,0
|
|
20240219,175400,20899711780,9950,9950,9950,9950,0
|
|
20240219,175300,20899711780,9950,9950,9950,9950,0
|
|
20240219,175200,20899711780,9950,9950,9950,9950,0
|
|
20240219,175100,20899711780,9950,9950,9950,9950,0
|
|
20240219,175000,20899711780,9950,9950,9950,9950,0
|
|
20240219,174900,20899711780,9950,9950,9950,9950,0
|
|
20240219,174800,20899711780,9950,9950,9950,9950,0
|
|
20240219,174700,20899711780,9950,9950,9950,9950,0
|
|
20240219,174600,20899711780,9950,9950,9950,9950,0
|
|
20240219,174500,20899711780,9950,9950,9950,9950,0
|
|
20240219,174400,20899711780,9950,9950,9950,9950,0
|
|
20240219,174300,20899711780,9950,9950,9950,9950,0
|
|
20240219,174200,20899711780,9950,9950,9950,9950,0
|
|
20240219,174100,20899711780,9950,9950,9950,9950,0
|
|
20240219,174000,20899711780,9950,9950,9950,9950,0
|
|
20240219,173900,20899711780,9950,9950,9950,9950,0
|
|
20240219,173800,20899711780,9950,9950,9950,9950,0
|
|
20240219,173700,20899711780,9950,9950,9950,9950,0
|
|
20240219,173600,20899711780,9950,9950,9950,9950,0
|
|
20240219,173500,20899711780,9950,9950,9950,9950,0
|
|
20240219,173400,20899711780,9950,9950,9950,9950,0
|
|
20240219,173300,20899711780,9950,9950,9950,9950,0
|
|
20240219,173200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,173100,20899711780,9950,9950,9950,9950,0
|
|
20240219,173000,20899711780,9950,9950,9950,9950,0
|
|
20240219,172900,20899711780,9950,9950,9950,9950,0
|
|
20240219,172800,20899711780,9950,9950,9950,9950,0
|
|
20240219,172700,20899711780,9950,9950,9950,9950,0
|
|
20240219,172600,20899711780,9950,9950,9950,9950,0
|
|
20240219,172500,20899711780,9950,9950,9950,9950,0
|
|
20240219,172400,20899711780,9950,9950,9950,9950,0
|
|
20240219,172300,20899711780,9950,9950,9950,9950,0
|
|
20240219,172200,20899711780,9950,9950,9950,9950,0
|
|
20240219,172100,20899711780,9950,9950,9950,9950,0
|
|
20240219,172000,20899711780,9950,9950,9950,9950,0
|
|
20240219,171900,20899711780,9950,9950,9950,9950,0
|
|
20240219,171800,20899711780,9950,9950,9950,9950,0
|
|
20240219,171700,20899711780,9950,9950,9950,9950,0
|
|
20240219,171600,20899711780,9950,9950,9950,9950,0
|
|
20240219,171500,20899711780,9950,9950,9950,9950,0
|
|
20240219,171400,20899711780,9950,9950,9950,9950,0
|
|
20240219,171300,20899711780,9950,9950,9950,9950,0
|
|
20240219,171200,20899711780,9950,9950,9950,9950,0
|
|
20240219,171100,20899711780,9950,9950,9950,9950,0
|
|
20240219,171000,20899711780,9950,9950,9950,9950,0
|
|
20240219,170900,20899711780,9950,9950,9950,9950,0
|
|
20240219,170800,20899711780,9950,9950,9950,9950,0
|
|
20240219,170700,20899711780,9950,9950,9950,9950,0
|
|
20240219,170600,20899711780,9950,9950,9950,9950,0
|
|
20240219,170500,20899711780,9950,9950,9950,9950,0
|
|
20240219,170400,20899711780,9950,9950,9950,9950,0
|
|
20240219,170300,20899711780,9950,9950,9950,9950,0
|
|
20240219,170200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,170100,20899711780,9950,9950,9950,9950,0
|
|
20240219,170000,20899711780,9950,9950,9950,9950,0
|
|
20240219,165900,20899711780,9950,9950,9950,9950,0
|
|
20240219,165800,20899711780,9950,9950,9950,9950,0
|
|
20240219,165700,20899711780,9950,9950,9950,9950,0
|
|
20240219,165600,20899711780,9950,9950,9950,9950,0
|
|
20240219,165500,20899711780,9950,9950,9950,9950,0
|
|
20240219,165400,20899711780,9950,9950,9950,9950,0
|
|
20240219,165300,20899711780,9950,9950,9950,9950,0
|
|
20240219,165200,20899711780,9950,9950,9950,9950,0
|
|
20240219,165100,20899711780,9950,9950,9950,9950,0
|
|
20240219,165000,20899711780,9950,9950,9950,9950,0
|
|
20240219,164900,20899711780,9950,9950,9950,9950,0
|
|
20240219,164800,20899711780,9950,9950,9950,9950,0
|
|
20240219,164700,20899711780,9950,9950,9950,9950,0
|
|
20240219,164600,20899711780,9950,9950,9950,9950,0
|
|
20240219,164500,20899711780,9950,9950,9950,9950,0
|
|
20240219,164400,20899711780,9950,9950,9950,9950,0
|
|
20240219,164300,20899711780,9950,9950,9950,9950,0
|
|
20240219,164200,20899711780,9950,9950,9950,9950,0
|
|
20240219,164100,20899711780,9950,9950,9950,9950,0
|
|
20240219,164000,20899711780,9950,9950,9950,9950,0
|
|
20240219,163900,20899711780,9950,9950,9950,9950,0
|
|
20240219,163800,20899711780,9950,9950,9950,9950,0
|
|
20240219,163700,20899711780,9950,9950,9950,9950,0
|
|
20240219,163600,20899711780,9950,9950,9950,9950,0
|
|
20240219,163500,20899711780,9950,9950,9950,9950,0
|
|
20240219,163400,20899711780,9950,9950,9950,9950,0
|
|
20240219,163300,20899711780,9950,9950,9950,9950,0
|
|
20240219,163200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,163100,20899711780,9950,9950,9950,9950,0
|
|
20240219,163000,20899711780,9950,9950,9950,9950,0
|
|
20240219,162900,20899711780,9950,9950,9950,9950,0
|
|
20240219,162800,20899711780,9950,9950,9950,9950,0
|
|
20240219,162700,20899711780,9950,9950,9950,9950,0
|
|
20240219,162600,20899711780,9950,9950,9950,9950,0
|
|
20240219,162500,20899711780,9950,9950,9950,9950,0
|
|
20240219,162400,20899711780,9950,9950,9950,9950,0
|
|
20240219,162300,20899711780,9950,9950,9950,9950,0
|
|
20240219,162200,20899711780,9950,9950,9950,9950,0
|
|
20240219,162100,20899711780,9950,9950,9950,9950,0
|
|
20240219,162000,20899711780,9950,9950,9950,9950,0
|
|
20240219,161900,20899711780,9950,9950,9950,9950,0
|
|
20240219,161800,20899711780,9950,9950,9950,9950,0
|
|
20240219,161700,20899711780,9950,9950,9950,9950,0
|
|
20240219,161600,20899711780,9950,9950,9950,9950,0
|
|
20240219,161500,20899711780,9950,9950,9950,9950,0
|
|
20240219,161400,20899711780,9950,9950,9950,9950,0
|
|
20240219,161300,20899711780,9950,9950,9950,9950,0
|
|
20240219,161200,20899711780,9950,9950,9950,9950,0
|
|
20240219,161100,20899711780,9950,9950,9950,9950,0
|
|
20240219,161000,20899711780,9950,9950,9950,9950,0
|
|
20240219,160900,20899711780,9950,9950,9950,9950,0
|
|
20240219,160800,20899711780,9950,9950,9950,9950,0
|
|
20240219,160700,20899711780,9950,9950,9950,9950,0
|
|
20240219,160600,20899711780,9950,9950,9950,9950,0
|
|
20240219,160500,20899711780,9950,9950,9950,9950,0
|
|
20240219,160400,20899711780,9950,9950,9950,9950,0
|
|
20240219,160300,20899711780,9950,9950,9950,9950,0
|
|
20240219,160200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,160100,20899711780,9950,9950,9950,9950,0
|
|
20240219,160000,20899711780,9950,9950,9950,9950,0
|
|
20240219,155900,20899711780,9950,9950,9950,9950,0
|
|
20240219,155800,20899711780,9950,9950,9950,9950,0
|
|
20240219,155700,20899711780,9950,9950,9950,9950,0
|
|
20240219,155600,20899711780,9950,9950,9950,9950,0
|
|
20240219,155500,20899711780,9950,9950,9950,9950,0
|
|
20240219,155400,20899711780,9950,9950,9950,9950,0
|
|
20240219,155300,20899711780,9950,9950,9950,9950,0
|
|
20240219,155200,20899711780,9950,9950,9950,9950,0
|
|
20240219,155100,20899711780,9950,9950,9950,9950,0
|
|
20240219,155000,20899711780,9950,9950,9950,9950,0
|
|
20240219,154900,20899711780,9950,9950,9950,9950,0
|
|
20240219,154800,20899711780,9950,9950,9950,9950,0
|
|
20240219,154700,20899711780,9950,9950,9950,9950,0
|
|
20240219,154600,20899711780,9950,9950,9950,9950,0
|
|
20240219,154500,20899711780,9950,9950,9950,9950,0
|
|
20240219,154400,20899711780,9950,9950,9950,9950,0
|
|
20240219,154300,20899711780,9950,9950,9950,9950,0
|
|
20240219,154200,20899711780,9950,9950,9950,9950,0
|
|
20240219,154100,20899711780,9950,9950,9950,9950,0
|
|
20240219,154000,20899711780,9950,9950,9950,9950,0
|
|
20240219,153900,20899711780,9950,9950,9950,9950,0
|
|
20240219,153800,20899711780,9950,9950,9950,9950,0
|
|
20240219,153700,20899711780,9950,9950,9950,9950,0
|
|
20240219,153600,20899711780,9950,9950,9950,9950,0
|
|
20240219,153500,20899711780,9950,9950,9950,9950,0
|
|
20240219,153400,20899711780,9950,9950,9950,9950,0
|
|
20240219,153300,20899711780,9950,9950,9950,9950,0
|
|
20240219,153200,20899711780,9950,9950,9950,9950,14775
|
|
20240219,153100,20899711780,9950,9950,9950,9950,0
|
|
20240219,153000,20899711780,9950,9950,9950,9950,14775
|
|
20240219,152900,20752700530,9950,9950,9950,9950,0
|
|
20240219,152800,20752700530,9950,9950,9950,9950,0
|
|
20240219,152700,20752700530,9950,9950,9950,9950,0
|
|
20240219,152600,20752700530,9950,9950,9950,9950,0
|
|
20240219,152500,20752700530,9950,9950,9950,9950,0
|
|
20240219,152400,20752700530,9950,9950,9950,9950,0
|
|
20240219,152300,20752700530,9950,9950,9950,9950,0
|
|
20240219,152200,20752700530,9950,9950,9950,9950,0
|
|
20240219,152100,20752700530,9950,9950,9950,9950,0
|
|
20240219,152000,20752700530,9950,9950,9950,9950,0
|
|
20240219,151900,20752700530,9950,9960,9970,9950,6579
|
|
20240219,151800,20687163210,9970,9970,9970,9960,4466
|
|
20240219,151700,20642677810,9970,9970,9980,9960,1833
|
|
20240219,151600,20624412940,9970,9990,9990,9960,2984
|
|
20240219,151500,20594676770,9990,9970,9990,9960,947
|
|
20240219,151400,20585237940,9970,9970,9970,9960,1204
|
|
20240219,151300,20573242250,9960,9970,9970,9960,561
|
|
20240219,151200,20567651810,9970,9970,9970,9960,456
|
|
20240219,151100,20563108550,9970,9970,9970,9950,2689
|
|
20240219,151000,20536342540,9970,9980,9980,9960,4407
|
|
20240219,150900,20492410690,9970,9990,9990,9970,2156
|
|
20240219,150800,20470905740,9990,9990,10000,9980,4641
|
|
20240219,150700,20424574400,9990,10000,10000,9990,2487
|
|
20240219,150600,20399724640,9990,10010,10010,9990,3080
|
|
20240219,150500,20368924520,10010,10000,10010,10000,1170
|
|
20240219,150400,20357216620,10010,10010,10010,10000,255
|
|
20240219,150300,20354665700,10010,10010,10010,10000,896
|
|
20240219,150200,20345700650,10010,10010,10010,10000,1321
|
|
20240219,150100,20332478000,10010,10000,10010,10000,1611
|
|
20240219,150000,20316367420,10010,10010,10010,10000,202
|
|
20240219,145900,20314346060,10010,10010,10010,10000,331
|
|
20240219,145800,20311035830,9990,9990,10010,9990,875
|
|
20240219,145700,20302286710,10000,10010,10010,10000,401
|
|
20240219,145600,20298276400,9990,10000,10010,9990,282
|
|
20240219,145500,20295455940,10000,9990,10000,9970,1270
|
|
20240219,145400,20282772310,9980,9990,9990,9980,728
|
|
20240219,145300,20275506650,9980,9980,9990,9970,1201
|
|
20240219,145200,20263514150,9980,9980,9980,9970,2357
|
|
20240219,145100,20239993540,9980,9970,9980,9970,27
|
|
20240219,145000,20239724140,9970,9980,9980,9960,236
|
|
20240219,144900,20237371590,9980,9970,9980,9950,5664
|
|
20240219,144800,20181000380,9970,9960,9970,9950,1010
|
|
20240219,144700,20170934890,9960,9980,9980,9950,2613
|
|
20240219,144600,20144902500,9980,9980,9980,9970,408
|
|
20240219,144500,20140834160,9970,9970,9980,9970,748
|
|
20240219,144400,20133376530,9970,9970,9970,9960,2216
|
|
20240219,144300,20111287050,9980,9960,9980,9960,641
|
|
20240219,144200,20104895530,9960,9960,9960,9950,2618
|
|
20240219,144100,20078836780,9960,9990,9990,9950,7666
|
|
20240219,144000,20002404310,9990,10000,10000,9990,739
|
|
20240219,143900,19995019680,9990,10010,10010,9990,3578
|
|
20240219,143800,19959236280,10010,10010,10010,10010,1320
|
|
20240219,143700,19946023080,10010,10010,10020,10000,692
|
|
20240219,143600,19939096350,10020,10000,10020,10000,813
|
|
20240219,143500,19930958160,10000,10000,10010,10000,1925
|
|
20240219,143400,19911708120,10000,10000,10010,10000,1411
|
|
20240219,143300,19897592670,10000,10000,10010,10000,3350
|
|
20240219,143200,19864077950,10000,10000,10000,9990,343
|
|
20240219,143100,19860648570,10000,10000,10000,9980,3767
|
|
20240219,143000,19823005810,9990,9980,9990,9980,656
|
|
20240219,142900,19816453440,9990,9980,9990,9970,1879
|
|
20240219,142800,19797692050,9980,9990,9990,9970,3655
|
|
20240219,142700,19761207040,9990,10010,10010,9990,1435
|
|
20240219,142600,19746855110,10000,10000,10010,9990,530
|
|
20240219,142500,19741555090,10000,10000,10000,10000,759
|
|
20240219,142400,19733965090,10000,10000,10000,10000,617
|
|
20240219,142300,19727795090,10000,10000,10010,10000,1560
|
|
20240219,142200,19712194980,10010,10010,10030,10000,2244
|
|
20240219,142100,19689737830,10020,10030,10040,10020,2930
|
|
20240219,142000,19660360180,10030,10030,10040,10020,2591
|
|
20240219,141900,19634373070,10030,10000,10040,10000,1909
|
|
20240219,141800,19615247680,10000,9980,10000,9980,648
|
|
20240219,141700,19608774180,9980,9960,9980,9960,429
|
|
20240219,141600,19604497360,9970,9970,9980,9960,931
|
|
20240219,141500,19595217390,9970,9960,9970,9960,892
|
|
20240219,141400,19586332950,9960,9960,9980,9950,737
|
|
20240219,141300,19578990450,9960,9960,9960,9950,829
|
|
20240219,141200,19570733830,9950,9980,9980,9950,711
|
|
20240219,141100,19563657310,9980,9940,9990,9940,3355
|
|
20240219,141000,19530247670,9940,9960,9970,9940,2229
|
|
20240219,140900,19508067980,9950,9950,9950,9950,1356
|
|
20240219,140800,19494575780,9950,9960,9970,9950,484
|
|
20240219,140700,19489759660,9950,9950,9950,9940,1488
|
|
20240219,140600,19474954270,9950,9940,9950,9940,1051
|
|
20240219,140500,19464500040,9950,9970,9970,9950,3982
|
|
20240219,140400,19424859420,9970,9960,9970,9950,2228
|
|
20240219,140300,19402679260,9960,9960,9970,9950,546
|
|
20240219,140200,19397242080,9960,9960,9970,9960,2843
|
|
20240219,140100,19368924800,9960,9970,9970,9960,941
|
|
20240219,140000,19359546490,9970,9970,9970,9970,1682
|
|
20240219,135900,19342776950,9990,9970,9990,9960,4273
|
|
20240219,135800,19300173600,9970,9980,9980,9970,4235
|
|
20240219,135700,19257933350,9970,9970,9990,9970,1081
|
|
20240219,135600,19247147300,9970,9990,10000,9970,1030
|
|
20240219,135500,19236862600,9990,10000,10000,9980,1114
|
|
20240219,135400,19225723130,10000,9980,10000,9970,1222
|
|
20240219,135300,19213527110,9980,9980,10000,9970,786
|
|
20240219,135200,19205690030,10000,9980,10000,9970,468
|
|
20240219,135100,19201017090,10000,9980,10000,9970,496
|
|
20240219,135000,19196070610,9980,9990,10000,9980,1164
|
|
20240219,134900,19184445650,10000,10000,10000,9980,669
|
|
20240219,134800,19177765180,10020,9960,10020,9960,2042
|
|
20240219,134700,19157402230,9950,9950,9970,9930,2324
|
|
20240219,134600,19134271910,9930,9990,9990,9920,13686
|
|
20240219,134500,18998289060,9950,10000,10000,9950,8011
|
|
20240219,134400,18918369320,10000,9990,10000,9980,1896
|
|
20240219,134300,18899438050,10000,10020,10020,9990,3919
|
|
20240219,134200,18860256890,10000,10030,10030,10000,2396
|
|
20240219,134100,18836267400,10030,10030,10040,10030,722
|
|
20240219,134000,18829023180,10040,10040,10050,10030,2939
|
|
20240219,133900,18799523060,10050,10030,10050,10030,907
|
|
20240219,133800,18790422480,10040,10030,10070,10030,2029
|
|
20240219,133700,18770044170,10030,10030,10030,10010,1330
|
|
20240219,133600,18756712340,10010,9990,10030,9990,2547
|
|
20240219,133500,18731220260,9990,10000,10000,9990,617
|
|
20240219,133400,18725051700,10000,9970,10000,9960,3846
|
|
20240219,133300,18686666210,9960,9990,10000,9960,15876
|
|
20240219,133200,18528244470,9990,9990,10000,9980,2228
|
|
20240219,133100,18505991250,10000,9990,10010,9980,3671
|
|
20240219,133000,18469305630,9990,10010,10030,9990,5670
|
|
20240219,132900,18412575510,10010,10040,10040,10000,12656
|
|
20240219,132800,18285904130,10040,10030,10070,10020,4537
|
|
20240219,132700,18240385740,10020,10070,10070,10020,10725
|
|
20240219,132600,18132677370,10070,10070,10080,10060,3426
|
|
20240219,132500,18098184510,10070,10080,10110,10070,4047
|
|
20240219,132400,18057403900,10080,10110,10120,10080,3177
|
|
20240219,132300,18025347510,10090,10100,10100,10090,1907
|
|
20240219,132200,18006093410,10100,10090,10100,10090,571
|
|
20240219,132100,18000328710,10090,10100,10110,10090,2436
|
|
20240219,132000,17975729330,10100,10100,10110,10100,2553
|
|
20240219,131900,17949943530,10100,10100,10110,10100,1527
|
|
20240219,131800,17934513220,10100,10100,10110,10100,504
|
|
20240219,131700,17929419850,10100,10100,10110,10090,5383
|
|
20240219,131600,17875061030,10100,10080,10100,10080,5152
|
|
20240219,131500,17823092670,10080,10110,10110,10080,4652
|
|
20240219,131400,17776119330,10110,10110,10130,10100,2349
|
|
20240219,131300,17752366030,10110,10130,10140,10110,2797
|
|
20240219,131200,17724029790,10130,10080,10140,10080,3101
|
|
20240219,131100,17692702430,10090,10090,10100,10090,2474
|
|
20240219,131000,17667735360,10090,10080,10100,10070,5747
|
|
20240219,130900,17609803160,10080,10100,10110,10080,4042
|
|
20240219,130800,17569010820,10100,10120,10160,10100,6757
|
|
20240219,130700,17500670650,10120,10100,10170,10090,2259
|
|
20240219,130600,17477813250,10100,10120,10130,10080,22363
|
|
20240219,130500,17252038390,10120,10130,10140,10110,6029
|
|
20240219,130400,17191018710,10130,10170,10170,10120,6454
|
|
20240219,130300,17125596180,10160,10140,10170,10130,1659
|
|
20240219,130200,17108742160,10130,10150,10170,10120,7217
|
|
20240219,130100,17035594230,10150,10180,10210,10150,6238
|
|
20240219,130000,16972219600,10150,10290,10290,10150,20333
|
|
20240219,125900,16765099030,10280,10280,10300,10260,6473
|
|
20240219,125800,16698519880,10290,10260,10300,10230,7335
|
|
20240219,125700,16623122570,10270,10290,10300,10270,5074
|
|
20240219,125600,16570912880,10270,10230,10300,10230,11660
|
|
20240219,125500,16451193290,10230,10220,10230,10220,1620
|
|
20240219,125400,16434629810,10220,10220,10230,10210,2737
|
|
20240219,125300,16406671130,10230,10230,10240,10210,2171
|
|
20240219,125200,16384474250,10230,10200,10240,10180,6627
|
|
20240219,125100,16316876770,10190,10200,10210,10180,2141
|
|
20240219,125000,16295063130,10180,10180,10210,10180,2299
|
|
20240219,124900,16271648170,10160,10170,10180,10160,3175
|
|
20240219,124800,16239363630,10170,10210,10210,10160,7464
|
|
20240219,124700,16163357730,10200,10250,10250,10200,4054
|
|
20240219,124600,16121890230,10240,10170,10240,10170,3956
|
|
20240219,124500,16081499570,10170,10170,10220,10160,3774
|
|
20240219,124400,16043129290,10170,10250,10260,10160,9126
|
|
20240219,124300,15950024290,10240,10200,10280,10200,12676
|
|
20240219,124200,15820131110,10220,10200,10240,10190,10349
|
|
20240219,124100,15714470100,10200,10170,10200,10110,19076
|
|
20240219,124000,15520888060,10170,10230,10230,10160,25498
|
|
20240219,123900,15260964660,10230,10270,10270,10230,9966
|
|
20240219,123800,15158881280,10270,10270,10280,10230,13192
|
|
20240219,123700,15023704140,10270,10310,10310,10220,34762
|
|
20240219,123600,14667014730,10300,10300,10330,10300,11292
|
|
20240219,123500,14550622180,10320,10320,10340,10300,14031
|
|
20240219,123400,14405962270,10330,10340,10350,10300,16297
|
|
20240219,123300,14237765080,10340,10380,10400,10340,26970
|
|
20240219,123200,13957893030,10370,10360,10380,10350,8757
|
|
20240219,123100,13867147020,10380,10410,10430,10340,21456
|
|
20240219,123000,13644113870,10410,10460,10490,10400,33761
|
|
20240219,122900,13291574300,10470,10520,10530,10410,24276
|
|
20240219,122800,13037540480,10500,10490,10550,10420,44618
|
|
20240219,122700,12569744890,10490,10270,10500,10250,42466
|
|
20240219,122600,12128921760,10270,10330,10340,10270,22964
|
|
20240219,122500,11892285580,10320,10290,10360,10290,27704
|
|
20240219,122400,11606139860,10290,10400,10410,10290,48713
|
|
20240219,122300,11101897480,10400,10490,10500,10400,50076
|
|
20240219,122200,10578950710,10490,10530,10590,10450,40989
|
|
20240219,122100,10147841260,10530,10520,10550,10490,34873
|
|
20240219,122000,9781380430,10510,10520,10620,10490,120818
|
|
20240219,121900,8503982290,10530,10470,10530,10400,67067
|
|
20240219,121800,7802040020,10470,10500,10590,10420,121126
|
|
20240219,121700,6529863010,10480,10250,10550,10250,152359
|
|
20240219,121600,4939082370,10260,10200,10370,10160,82447
|
|
20240219,121500,4091579790,10200,9980,10270,9980,60257
|
|
20240219,121400,3478450430,10020,9940,10020,9930,14080
|
|
20240219,121300,3337702050,9940,9950,9950,9940,1963
|
|
20240219,121200,3318180870,9950,9940,9960,9940,1683
|
|
20240219,121100,3301439790,9940,9930,9940,9930,647
|
|
20240219,121000,3295011620,9930,9920,9930,9920,1711
|
|
20240219,120900,3278036460,9920,9910,9920,9910,1623
|
|
20240219,120800,3261941940,9910,9890,9910,9890,1617
|
|
20240219,120700,3245940190,9890,9880,9890,9880,365
|
|
20240219,120600,3242331430,9880,9890,9900,9870,1840
|
|
20240219,120500,3224141470,9890,9870,9890,9870,1308
|
|
20240219,120400,3211216470,9850,9860,9870,9850,286
|
|
20240219,120300,3208397910,9860,9860,9860,9860,997
|
|
20240219,120200,3198567490,9850,9850,9850,9840,370
|
|
20240219,120100,3194925110,9850,9850,9850,9850,1113
|
|
20240219,120000,3183962060,9850,9830,9850,9830,93
|
|
20240219,115900,3183046350,9840,9840,9840,9840,119
|
|
20240219,115800,3181875390,9840,9830,9840,9830,160
|
|
20240219,115700,3180302290,9840,9830,9840,9830,515
|
|
20240219,115600,3175234860,9840,9840,9840,9840,82
|
|
20240219,115500,3174427980,9840,9830,9840,9830,367
|
|
20240219,115400,3170819550,9830,9840,9840,9830,743
|
|
20240219,115300,3163514580,9840,9830,9840,9830,383
|
|
20240219,115200,3159746930,9840,9850,9850,9840,722
|
|
20240219,115100,3152641350,9860,9850,9860,9850,57
|
|
20240219,115000,3152079880,9850,9860,9860,9850,103
|
|
20240219,114900,3151065300,9860,9860,9860,9860,797
|
|
20240219,114800,3143206880,9860,9860,9870,9840,192
|
|
20240219,114700,3141313530,9870,9860,9870,9850,723
|
|
20240219,114600,3134185510,9860,9860,9860,9840,548
|
|
20240219,114500,3128791120,9850,9850,9860,9850,19
|
|
20240219,114400,3128603920,9840,9860,9860,9840,101
|
|
20240219,114300,3127608600,9860,9840,9860,9840,589
|
|
20240219,114200,3121810380,9830,9830,9840,9830,278
|
|
20240219,114100,3119076740,9830,9830,9830,9830,359
|
|
20240219,114000,3115547770,9840,9840,9840,9830,2408
|
|
20240219,113900,3091875970,9840,9830,9840,9820,2729
|
|
20240219,113800,3065049870,9830,9840,9840,9830,2196
|
|
20240219,113700,3043463170,9840,9840,9840,9830,125
|
|
20240219,113600,3042233680,9840,9840,9840,9830,173
|
|
20240219,113500,3040531470,9830,9850,9850,9830,594
|
|
20240219,113400,3034691490,9860,9860,9860,9860,2
|
|
20240219,113300,3034671770,9860,9830,9860,9830,581
|
|
20240219,113200,3028957810,9860,9860,9860,9860,3
|
|
20240219,113100,3028928230,9860,9830,9860,9820,39
|
|
20240219,113000,3028545140,9860,9830,9860,9830,838
|
|
20240219,112900,3020307150,9830,9830,9830,9830,39
|
|
20240219,112800,3019923780,9830,9860,9860,9830,24
|
|
20240219,112700,3019687440,9860,9860,9860,9860,410
|
|
20240219,112600,3015644840,9860,9850,9860,9820,3783
|
|
20240219,112500,2978444610,9860,9840,9860,9840,824
|
|
20240219,112400,2970323050,9840,9860,9860,9840,11
|
|
20240219,112300,2970214610,9860,9860,9860,9860,570
|
|
20240219,112200,2964594410,9840,9840,9840,9840,171
|
|
20240219,112100,2962911770,9840,9850,9860,9840,3731
|
|
20240219,112000,2926189620,9860,9850,9870,9850,664
|
|
20240219,111900,2919648960,9850,9870,9870,9850,412
|
|
20240219,111800,2915588340,9870,9860,9870,9860,195
|
|
20240219,111700,2913665600,9860,9850,9860,9850,514
|
|
20240219,111600,2908600960,9850,9850,9850,9850,26
|
|
20240219,111500,2908344860,9850,9850,9850,9840,460
|
|
20240219,111400,2903816860,9850,9850,9850,9850,880
|
|
20240219,111300,2895148860,9850,9850,9850,9850,544
|
|
20240219,111200,2889790460,9840,9840,9850,9840,940
|
|
20240219,111100,2880540820,9840,9830,9840,9830,505
|
|
20240219,111000,2875576610,9830,9840,9840,9830,426
|
|
20240219,110900,2871384860,9840,9850,9850,9840,4
|
|
20240219,110800,2871345470,9840,9830,9840,9830,196
|
|
20240219,110700,2869417140,9830,9830,9830,9820,797
|
|
20240219,110600,2861583890,9840,9840,9840,9830,664
|
|
20240219,110500,2855050160,9840,9840,9840,9840,96
|
|
20240219,110400,2854105520,9840,9840,9840,9820,1142
|
|
20240219,110300,2842883660,9840,9840,9840,9840,490
|
|
20240219,110200,2838062060,9840,9830,9840,9830,452
|
|
20240219,110100,2833618460,9840,9850,9850,9830,424
|
|
20240219,110000,2829448550,9840,9840,9840,9840,157
|
|
20240219,105900,2827903670,9840,9840,9840,9840,699
|
|
20240219,105800,2821025510,9840,9840,9840,9830,954
|
|
20240219,105700,2811642910,9840,9840,9840,9840,1251
|
|
20240219,105600,2799333070,9840,9840,9850,9840,624
|
|
20240219,105500,2793192380,9840,9850,9850,9840,123
|
|
20240219,105400,2791982040,9850,9850,9850,9840,184
|
|
20240219,105300,2790169660,9850,9860,9860,9830,2533
|
|
20240219,105200,2765253290,9860,9840,9860,9830,397
|
|
20240219,105100,2761349260,9840,9840,9840,9830,398
|
|
20240219,105000,2757433140,9840,9840,9840,9840,704
|
|
20240219,104900,2750505780,9840,9830,9860,9830,605
|
|
20240219,104800,2744553720,9860,9840,9860,9830,2018
|
|
20240219,104700,2724706640,9850,9850,9860,9850,302
|
|
20240219,104600,2721731900,9850,9840,9850,9840,287
|
|
20240219,104500,2718906580,9840,9860,9860,9840,23
|
|
20240219,104400,2718680230,9860,9840,9860,9820,2418
|
|
20240219,104300,2694922910,9840,9830,9840,9830,220
|
|
20240219,104200,2692760300,9830,9850,9850,9830,1911
|
|
20240219,104100,2673959500,9840,9830,9860,9830,180
|
|
20240219,104000,2672186390,9860,9870,9870,9830,53
|
|
20240219,103900,2671663690,9880,9860,9880,9810,8311
|
|
20240219,103800,2589990470,9860,9860,9860,9860,205
|
|
20240219,103700,2587969170,9860,9850,9870,9850,652
|
|
20240219,103600,2581538120,9870,9860,9870,9850,1829
|
|
20240219,103500,2563513490,9860,9860,9860,9850,586
|
|
20240219,103400,2557735830,9860,9870,9880,9860,1679
|
|
20240219,103300,2541166940,9870,9860,9870,9860,1672
|
|
20240219,103200,2524679980,9860,9890,9890,9860,614
|
|
20240219,103100,2518621170,9890,9880,9890,9880,1331
|
|
20240219,103000,2505470880,9880,9860,9880,9850,724
|
|
20240219,102900,2498334900,9860,9860,9880,9860,365
|
|
20240219,102800,2494735600,9860,9870,9870,9860,45
|
|
20240219,102700,2494291550,9870,9890,9890,9870,1012
|
|
20240219,102600,2484297170,9900,9900,9900,9890,240
|
|
20240219,102500,2481921280,9900,9890,9900,9880,298
|
|
20240219,102400,2478974310,9890,9890,9890,9890,24
|
|
20240219,102300,2478736950,9890,9880,9890,9870,464
|
|
20240219,102200,2474153630,9850,9870,9880,9850,1233
|
|
20240219,102100,2461995950,9860,9880,9880,9850,500
|
|
20240219,102000,2457059980,9880,9840,9880,9840,958
|
|
20240219,101900,2447621530,9850,9850,9850,9840,1228
|
|
20240219,101800,2435532120,9850,9850,9850,9850,3038
|
|
20240219,101700,2405607820,9850,9860,9860,9850,1772
|
|
20240219,101600,2388136900,9860,9870,9880,9860,1858
|
|
20240219,101500,2369813230,9860,9860,9880,9860,1337
|
|
20240219,101400,2356614840,9880,9850,9880,9850,2407
|
|
20240219,101300,2332902130,9850,9850,9850,9840,245
|
|
20240219,101200,2330489290,9850,9870,9870,9830,2014
|
|
20240219,101100,2310652840,9860,9850,9870,9850,823
|
|
20240219,101000,2302539370,9850,9820,9850,9820,5298
|
|
20240219,100900,2250510530,9820,9860,9860,9820,948
|
|
20240219,100800,2241192650,9860,9880,9880,9820,3168
|
|
20240219,100700,2210043200,9880,9850,9880,9850,347
|
|
20240219,100600,2206616250,9890,9880,9890,9850,287
|
|
20240219,100500,2203781590,9880,9830,9880,9830,3497
|
|
20240219,100400,2169395260,9840,9850,9850,9830,3977
|
|
20240219,100300,2130271640,9850,9860,9860,9850,1067
|
|
20240219,100200,2119760020,9860,9870,9870,9850,2254
|
|
20240219,100100,2097521770,9860,9880,9880,9860,1856
|
|
20240219,100000,2079209110,9880,9870,9880,9870,1090
|
|
20240219,095900,2068446310,9870,9870,9880,9870,315
|
|
20240219,095800,2065337130,9870,9880,9890,9860,2710
|
|
20240219,095700,2038597150,9890,9880,9890,9880,1111
|
|
20240219,095600,2027616230,9880,9880,9880,9880,239
|
|
20240219,095500,2025254910,9890,9870,9890,9870,536
|
|
20240219,095400,2019956710,9860,9870,9870,9840,4074
|
|
20240219,095300,1979807040,9880,9900,9900,9870,392
|
|
20240219,095200,1975931300,9910,9870,9910,9860,297
|
|
20240219,095100,1972998800,9860,9910,9920,9860,833
|
|
20240219,095000,1964781230,9880,9910,9920,9880,1041
|
|
20240219,094900,1954459850,9920,9890,9920,9850,3107
|
|
20240219,094800,1923697790,9840,9860,9890,9840,2699
|
|
20240219,094700,1897121980,9850,9900,9900,9850,4730
|
|
20240219,094600,1850434800,9890,9920,9920,9890,1713
|
|
20240219,094500,1833483990,9920,9920,9920,9910,187
|
|
20240219,094400,1831628970,9920,9920,9930,9900,2439
|
|
20240219,094300,1807468460,9920,9920,9920,9920,1207
|
|
20240219,094200,1795495020,9920,9930,9950,9920,5513
|
|
20240219,094100,1740796440,9940,9940,9950,9920,1883
|
|
20240219,094000,1722091950,9940,9930,9940,9930,2497
|
|
20240219,093900,1697282470,9950,10000,10010,9920,18194
|
|
20240219,093800,1515712180,9990,9970,10000,9970,5465
|
|
20240219,093700,1461123810,9970,9950,9970,9950,1434
|
|
20240219,093600,1446839780,9950,9930,9950,9930,1301
|
|
20240219,093500,1433906240,9930,9940,9940,9920,1597
|
|
20240219,093400,1418052290,9940,9950,9950,9940,446
|
|
20240219,093300,1413618010,9950,9940,9950,9900,1304
|
|
20240219,093200,1400658650,9940,9900,9940,9900,4481
|
|
20240219,093100,1356248180,9900,9890,9900,9890,1567
|
|
20240219,093000,1340748870,9900,9910,9910,9900,1127
|
|
20240219,092900,1329585630,9900,9920,9930,9890,1805
|
|
20240219,092800,1311705740,9920,9900,9930,9900,1692
|
|
20240219,092700,1294936150,9900,9860,9900,9830,5696
|
|
20240219,092600,1238682290,9860,9820,9870,9810,5001
|
|
20240219,092500,1189480390,9820,9810,9840,9810,3299
|
|
20240219,092400,1157096050,9810,9830,9850,9810,3325
|
|
20240219,092300,1124434840,9830,9870,9870,9830,3344
|
|
20240219,092200,1091507920,9860,9870,9880,9850,3985
|
|
20240219,092100,1052222260,9880,9890,9900,9860,2347
|
|
20240219,092000,1029042600,9890,9900,9900,9890,1471
|
|
20240219,091900,1014486170,9910,9910,9910,9880,338
|
|
20240219,091800,1011142630,9910,9910,9930,9870,4953
|
|
20240219,091700,962149330,9930,9900,9930,9880,1365
|
|
20240219,091600,948643670,9900,9940,9940,9890,1231
|
|
20240219,091500,936463940,9890,9890,9940,9880,2312
|
|
20240219,091400,913595630,9890,9980,9980,9870,8649
|
|
20240219,091300,827821310,9980,10000,10020,9970,3999
|
|
20240219,091200,787854940,10000,9960,10000,9950,7396
|
|
20240219,091100,713971900,9960,9920,9960,9900,1685
|
|
20240219,091000,697228750,9920,9890,9920,9880,3408
|
|
20240219,090900,663482060,9880,9890,9900,9880,2947
|
|
20240219,090800,634338520,9880,9910,9910,9880,1675
|
|
20240219,090700,617776110,9920,9820,9920,9790,11368
|
|
20240219,090600,506041430,9800,9840,9840,9800,8955
|
|
20240219,090500,418134400,9840,9850,9870,9840,2085
|
|
20240219,090400,397614750,9840,9820,9880,9820,2839
|
|
20240219,090300,369704400,9820,9830,9880,9820,5870
|
|
20240219,090200,312038280,9820,9910,9910,9820,13249
|
|
20240219,090100,181505230,9920,9980,9980,9890,7343
|
|
20240219,090000,108617000,9980,9920,10000,9920,10266
|