636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,193200,12978084840,7710,7710,7710,7710,0
|
|
20240219,193100,12978084840,7710,7710,7710,7710,0
|
|
20240219,193000,12978084840,7710,7710,7710,7710,0
|
|
20240219,192900,12978084840,7710,7710,7710,7710,0
|
|
20240219,192800,12978084840,7710,7710,7710,7710,0
|
|
20240219,192700,12978084840,7710,7710,7710,7710,0
|
|
20240219,192600,12978084840,7710,7710,7710,7710,0
|
|
20240219,192500,12978084840,7710,7710,7710,7710,0
|
|
20240219,192400,12978084840,7710,7710,7710,7710,0
|
|
20240219,192300,12978084840,7710,7710,7710,7710,0
|
|
20240219,192200,12978084840,7710,7710,7710,7710,0
|
|
20240219,192100,12978084840,7710,7710,7710,7710,0
|
|
20240219,192000,12978084840,7710,7710,7710,7710,0
|
|
20240219,191900,12978084840,7710,7710,7710,7710,0
|
|
20240219,191800,12978084840,7710,7710,7710,7710,0
|
|
20240219,191700,12978084840,7710,7710,7710,7710,0
|
|
20240219,191600,12978084840,7710,7710,7710,7710,0
|
|
20240219,191500,12978084840,7710,7710,7710,7710,0
|
|
20240219,191400,12978084840,7710,7710,7710,7710,0
|
|
20240219,191300,12978084840,7710,7710,7710,7710,0
|
|
20240219,191200,12978084840,7710,7710,7710,7710,0
|
|
20240219,191100,12978084840,7710,7710,7710,7710,0
|
|
20240219,191000,12978084840,7710,7710,7710,7710,0
|
|
20240219,190900,12978084840,7710,7710,7710,7710,0
|
|
20240219,190800,12978084840,7710,7710,7710,7710,0
|
|
20240219,190700,12978084840,7710,7710,7710,7710,0
|
|
20240219,190600,12978084840,7710,7710,7710,7710,0
|
|
20240219,190500,12978084840,7710,7710,7710,7710,0
|
|
20240219,190400,12978084840,7710,7710,7710,7710,0
|
|
20240219,190300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,190200,12978084840,7710,7710,7710,7710,0
|
|
20240219,190100,12978084840,7710,7710,7710,7710,0
|
|
20240219,190000,12978084840,7710,7710,7710,7710,0
|
|
20240219,185900,12978084840,7710,7710,7710,7710,0
|
|
20240219,185800,12978084840,7710,7710,7710,7710,0
|
|
20240219,185700,12978084840,7710,7710,7710,7710,0
|
|
20240219,185600,12978084840,7710,7710,7710,7710,0
|
|
20240219,185500,12978084840,7710,7710,7710,7710,0
|
|
20240219,185400,12978084840,7710,7710,7710,7710,0
|
|
20240219,185300,12978084840,7710,7710,7710,7710,0
|
|
20240219,185200,12978084840,7710,7710,7710,7710,0
|
|
20240219,185100,12978084840,7710,7710,7710,7710,0
|
|
20240219,185000,12978084840,7710,7710,7710,7710,0
|
|
20240219,184900,12978084840,7710,7710,7710,7710,0
|
|
20240219,184800,12978084840,7710,7710,7710,7710,0
|
|
20240219,184700,12978084840,7710,7710,7710,7710,0
|
|
20240219,184600,12978084840,7710,7710,7710,7710,0
|
|
20240219,184500,12978084840,7710,7710,7710,7710,0
|
|
20240219,184400,12978084840,7710,7710,7710,7710,0
|
|
20240219,184300,12978084840,7710,7710,7710,7710,0
|
|
20240219,184200,12978084840,7710,7710,7710,7710,0
|
|
20240219,184100,12978084840,7710,7710,7710,7710,0
|
|
20240219,184000,12978084840,7710,7710,7710,7710,0
|
|
20240219,183900,12978084840,7710,7710,7710,7710,0
|
|
20240219,183800,12978084840,7710,7710,7710,7710,0
|
|
20240219,183700,12978084840,7710,7710,7710,7710,0
|
|
20240219,183600,12978084840,7710,7710,7710,7710,0
|
|
20240219,183500,12978084840,7710,7710,7710,7710,0
|
|
20240219,183400,12978084840,7710,7710,7710,7710,0
|
|
20240219,183300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,183200,12978084840,7710,7710,7710,7710,0
|
|
20240219,183100,12978084840,7710,7710,7710,7710,0
|
|
20240219,183000,12978084840,7710,7710,7710,7710,0
|
|
20240219,182900,12978084840,7710,7710,7710,7710,0
|
|
20240219,182800,12978084840,7710,7710,7710,7710,0
|
|
20240219,182700,12978084840,7710,7710,7710,7710,0
|
|
20240219,182600,12978084840,7710,7710,7710,7710,0
|
|
20240219,182500,12978084840,7710,7710,7710,7710,0
|
|
20240219,182400,12978084840,7710,7710,7710,7710,0
|
|
20240219,182300,12978084840,7710,7710,7710,7710,0
|
|
20240219,182200,12978084840,7710,7710,7710,7710,0
|
|
20240219,182100,12978084840,7710,7710,7710,7710,0
|
|
20240219,182000,12978084840,7710,7710,7710,7710,0
|
|
20240219,181900,12978084840,7710,7710,7710,7710,0
|
|
20240219,181800,12978084840,7710,7710,7710,7710,0
|
|
20240219,181700,12978084840,7710,7710,7710,7710,0
|
|
20240219,181600,12978084840,7710,7710,7710,7710,0
|
|
20240219,181500,12978084840,7710,7710,7710,7710,0
|
|
20240219,181400,12978084840,7710,7710,7710,7710,0
|
|
20240219,181300,12978084840,7710,7710,7710,7710,0
|
|
20240219,181200,12978084840,7710,7710,7710,7710,0
|
|
20240219,181100,12978084840,7710,7710,7710,7710,0
|
|
20240219,181000,12978084840,7710,7710,7710,7710,0
|
|
20240219,180900,12978084840,7710,7710,7710,7710,0
|
|
20240219,180800,12978084840,7710,7710,7710,7710,0
|
|
20240219,180700,12978084840,7710,7710,7710,7710,0
|
|
20240219,180600,12978084840,7710,7710,7710,7710,0
|
|
20240219,180500,12978084840,7710,7710,7710,7710,0
|
|
20240219,180400,12978084840,7710,7710,7710,7710,0
|
|
20240219,180300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,180200,12978084840,7710,7710,7710,7710,0
|
|
20240219,180100,12978084840,7710,7710,7710,7710,0
|
|
20240219,180000,12978084840,7710,7710,7710,7710,0
|
|
20240219,175900,12978084840,7710,7710,7710,7710,0
|
|
20240219,175800,12978084840,7710,7710,7710,7710,0
|
|
20240219,175700,12978084840,7710,7710,7710,7710,0
|
|
20240219,175600,12978084840,7710,7710,7710,7710,0
|
|
20240219,175500,12978084840,7710,7710,7710,7710,0
|
|
20240219,175400,12978084840,7710,7710,7710,7710,0
|
|
20240219,175300,12978084840,7710,7710,7710,7710,0
|
|
20240219,175200,12978084840,7710,7710,7710,7710,0
|
|
20240219,175100,12978084840,7710,7710,7710,7710,0
|
|
20240219,175000,12978084840,7710,7710,7710,7710,0
|
|
20240219,174900,12978084840,7710,7710,7710,7710,0
|
|
20240219,174800,12978084840,7710,7710,7710,7710,0
|
|
20240219,174700,12978084840,7710,7710,7710,7710,0
|
|
20240219,174600,12978084840,7710,7710,7710,7710,0
|
|
20240219,174500,12978084840,7710,7710,7710,7710,0
|
|
20240219,174400,12978084840,7710,7710,7710,7710,0
|
|
20240219,174300,12978084840,7710,7710,7710,7710,0
|
|
20240219,174200,12978084840,7710,7710,7710,7710,0
|
|
20240219,174100,12978084840,7710,7710,7710,7710,0
|
|
20240219,174000,12978084840,7710,7710,7710,7710,0
|
|
20240219,173900,12978084840,7710,7710,7710,7710,0
|
|
20240219,173800,12978084840,7710,7710,7710,7710,0
|
|
20240219,173700,12978084840,7710,7710,7710,7710,0
|
|
20240219,173600,12978084840,7710,7710,7710,7710,0
|
|
20240219,173500,12978084840,7710,7710,7710,7710,0
|
|
20240219,173400,12978084840,7710,7710,7710,7710,0
|
|
20240219,173300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,173200,12978084840,7710,7710,7710,7710,0
|
|
20240219,173100,12978084840,7710,7710,7710,7710,0
|
|
20240219,173000,12978084840,7710,7710,7710,7710,0
|
|
20240219,172900,12978084840,7710,7710,7710,7710,0
|
|
20240219,172800,12978084840,7710,7710,7710,7710,0
|
|
20240219,172700,12978084840,7710,7710,7710,7710,0
|
|
20240219,172600,12978084840,7710,7710,7710,7710,0
|
|
20240219,172500,12978084840,7710,7710,7710,7710,0
|
|
20240219,172400,12978084840,7710,7710,7710,7710,0
|
|
20240219,172300,12978084840,7710,7710,7710,7710,0
|
|
20240219,172200,12978084840,7710,7710,7710,7710,0
|
|
20240219,172100,12978084840,7710,7710,7710,7710,0
|
|
20240219,172000,12978084840,7710,7710,7710,7710,0
|
|
20240219,171900,12978084840,7710,7710,7710,7710,0
|
|
20240219,171800,12978084840,7710,7710,7710,7710,0
|
|
20240219,171700,12978084840,7710,7710,7710,7710,0
|
|
20240219,171600,12978084840,7710,7710,7710,7710,0
|
|
20240219,171500,12978084840,7710,7710,7710,7710,0
|
|
20240219,171400,12978084840,7710,7710,7710,7710,0
|
|
20240219,171300,12978084840,7710,7710,7710,7710,0
|
|
20240219,171200,12978084840,7710,7710,7710,7710,0
|
|
20240219,171100,12978084840,7710,7710,7710,7710,0
|
|
20240219,171000,12978084840,7710,7710,7710,7710,0
|
|
20240219,170900,12978084840,7710,7710,7710,7710,0
|
|
20240219,170800,12978084840,7710,7710,7710,7710,0
|
|
20240219,170700,12978084840,7710,7710,7710,7710,0
|
|
20240219,170600,12978084840,7710,7710,7710,7710,0
|
|
20240219,170500,12978084840,7710,7710,7710,7710,0
|
|
20240219,170400,12978084840,7710,7710,7710,7710,0
|
|
20240219,170300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,170200,12978084840,7710,7710,7710,7710,0
|
|
20240219,170100,12978084840,7710,7710,7710,7710,0
|
|
20240219,170000,12978084840,7710,7710,7710,7710,0
|
|
20240219,165900,12978084840,7710,7710,7710,7710,0
|
|
20240219,165800,12978084840,7710,7710,7710,7710,0
|
|
20240219,165700,12978084840,7710,7710,7710,7710,0
|
|
20240219,165600,12978084840,7710,7710,7710,7710,0
|
|
20240219,165500,12978084840,7710,7710,7710,7710,0
|
|
20240219,165400,12978084840,7710,7710,7710,7710,0
|
|
20240219,165300,12978084840,7710,7710,7710,7710,0
|
|
20240219,165200,12978084840,7710,7710,7710,7710,0
|
|
20240219,165100,12978084840,7710,7710,7710,7710,0
|
|
20240219,165000,12978084840,7710,7710,7710,7710,0
|
|
20240219,164900,12978084840,7710,7710,7710,7710,0
|
|
20240219,164800,12978084840,7710,7710,7710,7710,0
|
|
20240219,164700,12978084840,7710,7710,7710,7710,0
|
|
20240219,164600,12978084840,7710,7710,7710,7710,0
|
|
20240219,164500,12978084840,7710,7710,7710,7710,0
|
|
20240219,164400,12978084840,7710,7710,7710,7710,0
|
|
20240219,164300,12978084840,7710,7710,7710,7710,0
|
|
20240219,164200,12978084840,7710,7710,7710,7710,0
|
|
20240219,164100,12978084840,7710,7710,7710,7710,0
|
|
20240219,164000,12978084840,7710,7710,7710,7710,0
|
|
20240219,163900,12978084840,7710,7710,7710,7710,0
|
|
20240219,163800,12978084840,7710,7710,7710,7710,0
|
|
20240219,163700,12978084840,7710,7710,7710,7710,0
|
|
20240219,163600,12978084840,7710,7710,7710,7710,0
|
|
20240219,163500,12978084840,7710,7710,7710,7710,0
|
|
20240219,163400,12978084840,7710,7710,7710,7710,0
|
|
20240219,163300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,163200,12978084840,7710,7710,7710,7710,0
|
|
20240219,163100,12978084840,7710,7710,7710,7710,0
|
|
20240219,163000,12978084840,7710,7710,7710,7710,0
|
|
20240219,162900,12978084840,7710,7710,7710,7710,0
|
|
20240219,162800,12978084840,7710,7710,7710,7710,0
|
|
20240219,162700,12978084840,7710,7710,7710,7710,0
|
|
20240219,162600,12978084840,7710,7710,7710,7710,0
|
|
20240219,162500,12978084840,7710,7710,7710,7710,0
|
|
20240219,162400,12978084840,7710,7710,7710,7710,0
|
|
20240219,162300,12978084840,7710,7710,7710,7710,0
|
|
20240219,162200,12978084840,7710,7710,7710,7710,0
|
|
20240219,162100,12978084840,7710,7710,7710,7710,0
|
|
20240219,162000,12978084840,7710,7710,7710,7710,0
|
|
20240219,161900,12978084840,7710,7710,7710,7710,0
|
|
20240219,161800,12978084840,7710,7710,7710,7710,0
|
|
20240219,161700,12978084840,7710,7710,7710,7710,0
|
|
20240219,161600,12978084840,7710,7710,7710,7710,0
|
|
20240219,161500,12978084840,7710,7710,7710,7710,0
|
|
20240219,161400,12978084840,7710,7710,7710,7710,0
|
|
20240219,161300,12978084840,7710,7710,7710,7710,0
|
|
20240219,161200,12978084840,7710,7710,7710,7710,0
|
|
20240219,161100,12978084840,7710,7710,7710,7710,0
|
|
20240219,161000,12978084840,7710,7710,7710,7710,0
|
|
20240219,160900,12978084840,7710,7710,7710,7710,0
|
|
20240219,160800,12978084840,7710,7710,7710,7710,0
|
|
20240219,160700,12978084840,7710,7710,7710,7710,0
|
|
20240219,160600,12978084840,7710,7710,7710,7710,0
|
|
20240219,160500,12978084840,7710,7710,7710,7710,0
|
|
20240219,160400,12978084840,7710,7710,7710,7710,0
|
|
20240219,160300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,160200,12978084840,7710,7710,7710,7710,0
|
|
20240219,160100,12978084840,7710,7710,7710,7710,0
|
|
20240219,160000,12978084840,7710,7710,7710,7710,0
|
|
20240219,155900,12978084840,7710,7710,7710,7710,0
|
|
20240219,155800,12978084840,7710,7710,7710,7710,0
|
|
20240219,155700,12978084840,7710,7710,7710,7710,0
|
|
20240219,155600,12978084840,7710,7710,7710,7710,0
|
|
20240219,155500,12978084840,7710,7710,7710,7710,0
|
|
20240219,155400,12978084840,7710,7710,7710,7710,0
|
|
20240219,155300,12978084840,7710,7710,7710,7710,0
|
|
20240219,155200,12978084840,7710,7710,7710,7710,0
|
|
20240219,155100,12978084840,7710,7710,7710,7710,0
|
|
20240219,155000,12978084840,7710,7710,7710,7710,0
|
|
20240219,154900,12978084840,7710,7710,7710,7710,0
|
|
20240219,154800,12978084840,7710,7710,7710,7710,0
|
|
20240219,154700,12978084840,7710,7710,7710,7710,0
|
|
20240219,154600,12978084840,7710,7710,7710,7710,0
|
|
20240219,154500,12978084840,7710,7710,7710,7710,0
|
|
20240219,154400,12978084840,7710,7710,7710,7710,0
|
|
20240219,154300,12978084840,7710,7710,7710,7710,0
|
|
20240219,154200,12978084840,7710,7710,7710,7710,0
|
|
20240219,154100,12978084840,7710,7710,7710,7710,0
|
|
20240219,154000,12978084840,7710,7710,7710,7710,0
|
|
20240219,153900,12978084840,7710,7710,7710,7710,0
|
|
20240219,153800,12978084840,7710,7710,7710,7710,0
|
|
20240219,153700,12978084840,7710,7710,7710,7710,0
|
|
20240219,153600,12978084840,7710,7710,7710,7710,0
|
|
20240219,153500,12978084840,7710,7710,7710,7710,0
|
|
20240219,153400,12978084840,7710,7710,7710,7710,0
|
|
20240219,153300,12978084840,7710,7710,7710,7710,54579
|
|
20240219,153200,12978084840,7710,7710,7710,7710,0
|
|
20240219,153100,12978084840,7710,7710,7710,7710,0
|
|
20240219,153000,12978084840,7710,7710,7710,7710,54579
|
|
20240219,152900,12557280750,7740,7740,7740,7740,0
|
|
20240219,152800,12557280750,7740,7740,7740,7740,0
|
|
20240219,152700,12557280750,7740,7740,7740,7740,0
|
|
20240219,152600,12557280750,7740,7740,7740,7740,0
|
|
20240219,152500,12557280750,7740,7740,7740,7740,0
|
|
20240219,152400,12557280750,7740,7740,7740,7740,0
|
|
20240219,152300,12557280750,7740,7740,7740,7740,0
|
|
20240219,152200,12557280750,7740,7740,7740,7740,0
|
|
20240219,152100,12557280750,7740,7740,7740,7740,0
|
|
20240219,152000,12557280750,7740,7740,7740,7740,0
|
|
20240219,151900,12557280750,7740,7750,7760,7720,24740
|
|
20240219,151800,12365966380,7760,7790,7800,7740,13656
|
|
20240219,151700,12259875630,7790,7740,7800,7730,23087
|
|
20240219,151600,12080733000,7740,7830,7840,7710,58751
|
|
20240219,151500,11623982350,7830,7850,7850,7820,6774
|
|
20240219,151400,11570914860,7850,7840,7860,7820,10215
|
|
20240219,151300,11490920680,7850,7840,7860,7830,3278
|
|
20240219,151200,11465217400,7840,7870,7870,7830,18170
|
|
20240219,151100,11322637230,7870,7870,7890,7870,5229
|
|
20240219,151000,11281479220,7880,7890,7900,7870,5242
|
|
20240219,150900,11240153250,7890,7930,7930,7890,6202
|
|
20240219,150800,11191099140,7930,7930,7940,7920,2918
|
|
20240219,150700,11167957570,7930,7940,7950,7930,2582
|
|
20240219,150600,11147472740,7940,7930,7940,7920,10186
|
|
20240219,150500,11066708000,7920,7950,7950,7920,11124
|
|
20240219,150400,10978408500,7950,7890,7950,7890,11071
|
|
20240219,150300,10890801830,7890,7890,7900,7880,2223
|
|
20240219,150200,10873263610,7890,7900,7900,7890,2080
|
|
20240219,150100,10856851960,7900,7890,7900,7880,3938
|
|
20240219,150000,10825784770,7890,7900,7910,7890,5267
|
|
20240219,145900,10784209360,7900,7900,7910,7890,5504
|
|
20240219,145800,10740728350,7900,7880,7910,7880,6965
|
|
20240219,145700,10685712970,7880,7880,7890,7880,1424
|
|
20240219,145600,10674491120,7880,7860,7880,7860,2160
|
|
20240219,145500,10657498390,7850,7860,7860,7850,1420
|
|
20240219,145400,10646349870,7860,7860,7860,7850,913
|
|
20240219,145300,10639177500,7860,7850,7860,7850,1587
|
|
20240219,145200,10626714050,7860,7860,7860,7860,2796
|
|
20240219,145100,10604737490,7870,7870,7880,7860,2358
|
|
20240219,145000,10586182250,7870,7870,7870,7860,3246
|
|
20240219,144900,10560651250,7870,7860,7870,7860,2006
|
|
20240219,144800,10544881380,7860,7870,7870,7860,747
|
|
20240219,144700,10539004080,7870,7870,7870,7860,312
|
|
20240219,144600,10536550680,7870,7870,7870,7870,1086
|
|
20240219,144500,10528003860,7870,7870,7870,7860,1056
|
|
20240219,144400,10519694140,7870,7880,7880,7870,942
|
|
20240219,144300,10512279970,7880,7870,7880,7860,4303
|
|
20240219,144200,10478403980,7870,7870,7880,7860,2097
|
|
20240219,144100,10461898640,7860,7850,7870,7850,1320
|
|
20240219,144000,10451521820,7850,7850,7860,7850,1619
|
|
20240219,143900,10438798560,7850,7860,7860,7850,1870
|
|
20240219,143800,10424104240,7860,7870,7870,7840,7672
|
|
20240219,143700,10363866510,7870,7850,7870,7850,4703
|
|
20240219,143600,10326942320,7840,7850,7860,7840,5750
|
|
20240219,143500,10281794370,7850,7840,7860,7830,7011
|
|
20240219,143400,10226832240,7840,7850,7850,7830,1293
|
|
20240219,143300,10216706050,7840,7840,7840,7840,232
|
|
20240219,143200,10214887170,7830,7850,7860,7830,2853
|
|
20240219,143100,10192525000,7850,7850,7860,7830,4593
|
|
20240219,143000,10156524540,7840,7850,7860,7840,82
|
|
20240219,142900,10155881480,7850,7860,7860,7840,483
|
|
20240219,142800,10152090100,7850,7860,7860,7850,1557
|
|
20240219,142700,10139859210,7860,7860,7860,7860,294
|
|
20240219,142600,10137548370,7860,7860,7870,7860,366
|
|
20240219,142500,10134671100,7860,7870,7870,7860,356
|
|
20240219,142400,10131871940,7870,7880,7880,7860,313
|
|
20240219,142300,10129409100,7860,7880,7880,7860,686
|
|
20240219,142200,10124008640,7880,7880,7880,7860,225
|
|
20240219,142100,10122237440,7880,7860,7880,7850,1910
|
|
20240219,142000,10107213150,7860,7860,7860,7860,842
|
|
20240219,141900,10100595030,7860,7840,7860,7840,384
|
|
20240219,141800,10097584450,7840,7850,7860,7830,3157
|
|
20240219,141700,10072850300,7860,7860,7870,7850,673
|
|
20240219,141600,10067564760,7860,7860,7870,7860,559
|
|
20240219,141500,10063170000,7860,7840,7860,7840,2880
|
|
20240219,141400,10040562210,7850,7850,7850,7850,170
|
|
20240219,141300,10039227710,7850,7840,7850,7840,1124
|
|
20240219,141200,10030415540,7860,7850,7860,7840,598
|
|
20240219,141100,10025723180,7860,7860,7860,7840,1106
|
|
20240219,141000,10017050020,7860,7840,7870,7840,1450
|
|
20240219,140900,10005675750,7840,7860,7860,7840,1636
|
|
20240219,140800,9992834170,7860,7860,7870,7860,2647
|
|
20240219,140700,9972005710,7860,7870,7870,7850,1871
|
|
20240219,140600,9957293980,7870,7860,7870,7860,492
|
|
20240219,140500,9953426740,7860,7850,7860,7840,778
|
|
20240219,140400,9947316620,7850,7840,7850,7830,2410
|
|
20240219,140300,9928415310,7830,7830,7840,7830,366
|
|
20240219,140200,9925548720,7830,7830,7860,7830,3558
|
|
20240219,140100,9897628830,7830,7830,7850,7830,550
|
|
20240219,140000,9893313870,7830,7850,7850,7830,2186
|
|
20240219,135900,9876193850,7840,7850,7850,7820,884
|
|
20240219,135800,9869278980,7840,7830,7880,7810,8104
|
|
20240219,135700,9805862720,7830,7830,7830,7810,1598
|
|
20240219,135600,9793373530,7810,7830,7830,7810,6057
|
|
20240219,135500,9746054670,7830,7810,7830,7810,3866
|
|
20240219,135400,9715815820,7820,7830,7830,7810,7965
|
|
20240219,135300,9653573770,7830,7820,7840,7820,1137
|
|
20240219,135200,9644669260,7820,7870,7870,7820,17285
|
|
20240219,135100,9509288510,7870,7870,7880,7870,2032
|
|
20240219,135000,9493290520,7860,7890,7890,7850,13946
|
|
20240219,134900,9383640120,7880,7900,7900,7880,3983
|
|
20240219,134800,9352217550,7900,7910,7910,7900,1040
|
|
20240219,134700,9343996900,7910,7920,7920,7890,15661
|
|
20240219,134600,9220201710,7920,7930,7930,7920,2761
|
|
20240219,134500,9198320210,7930,7930,7940,7930,1001
|
|
20240219,134400,9190381730,7940,7940,7940,7940,543
|
|
20240219,134300,9186070310,7940,7940,7940,7940,1035
|
|
20240219,134200,9177852410,7950,7940,7950,7940,555
|
|
20240219,134100,9173445280,7940,7940,7950,7940,556
|
|
20240219,134000,9169030440,7940,7950,7950,7930,1267
|
|
20240219,133900,9158966630,7950,7930,7950,7930,1547
|
|
20240219,133800,9146684190,7940,7950,7950,7940,1275
|
|
20240219,133700,9136559900,7940,7940,7950,7940,2646
|
|
20240219,133600,9115530320,7950,7950,7950,7940,4319
|
|
20240219,133500,9081212210,7940,7940,7950,7930,2347
|
|
20240219,133400,9062579610,7940,7930,7940,7910,3450
|
|
20240219,133300,9035249030,7930,7920,7930,7920,1337
|
|
20240219,133200,9024659070,7920,7920,7930,7920,207
|
|
20240219,133100,9023019580,7920,7930,7940,7920,2772
|
|
20240219,133000,9001050730,7940,7930,7940,7920,1498
|
|
20240219,132900,8989170140,7930,7930,7930,7930,320
|
|
20240219,132800,8986632540,7930,7930,7930,7920,1176
|
|
20240219,132700,8977309490,7930,7940,7940,7930,255
|
|
20240219,132600,8975287290,7940,7950,7950,7920,6662
|
|
20240219,132500,8922412320,7950,7940,7950,7930,638
|
|
20240219,132400,8917342880,7940,7940,7940,7940,1686
|
|
20240219,132300,8903956040,7940,7940,7940,7930,756
|
|
20240219,132200,8897953410,7940,7940,7940,7940,1055
|
|
20240219,132100,8889576710,7930,7930,7930,7930,284
|
|
20240219,132000,8887324590,7940,7940,7940,7930,1475
|
|
20240219,131900,8875626550,7930,7960,7960,7930,7353
|
|
20240219,131800,8817217380,7950,7950,7970,7950,526
|
|
20240219,131700,8813029660,7950,7970,7970,7950,8699
|
|
20240219,131600,8743794060,7970,7970,7970,7970,381
|
|
20240219,131500,8740757490,7970,7960,7980,7960,4280
|
|
20240219,131400,8706633540,7960,7960,7970,7950,3271
|
|
20240219,131300,8680596230,7970,7970,7980,7960,4134
|
|
20240219,131200,8647643050,7970,7970,7980,7960,2858
|
|
20240219,131100,8624860210,7980,7960,7980,7960,3955
|
|
20240219,131000,8593353560,7970,7960,7980,7960,8113
|
|
20240219,130900,8528722380,7950,7940,7950,7940,2527
|
|
20240219,130800,8508640560,7940,7950,7950,7930,551
|
|
20240219,130700,8504260560,7940,7950,7950,7940,3058
|
|
20240219,130600,8479974290,7960,7950,7960,7940,3013
|
|
20240219,130500,8456017330,7950,7950,7960,7940,2000
|
|
20240219,130400,8440113330,7950,7950,7950,7950,113
|
|
20240219,130300,8439214980,7950,7950,7950,7950,583
|
|
20240219,130200,8434580130,7950,7940,7970,7940,10728
|
|
20240219,130100,8349278560,7940,7920,7940,7910,4305
|
|
20240219,130000,8315132330,7920,7910,7920,7910,1923
|
|
20240219,125900,8299912560,7910,7920,7920,7910,101
|
|
20240219,125800,8299112650,7920,7920,7920,7910,1191
|
|
20240219,125700,8289680130,7920,7910,7920,7910,327
|
|
20240219,125600,8287092110,7910,7910,7910,7910,1515
|
|
20240219,125500,8275108460,7900,7900,7900,7890,3348
|
|
20240219,125400,8248664410,7900,7900,7900,7890,1692
|
|
20240219,125300,8235297640,7900,7910,7910,7900,236
|
|
20240219,125200,8233432880,7910,7900,7910,7900,110
|
|
20240219,125100,8232563780,7900,7900,7910,7900,388
|
|
20240219,125000,8229495710,7910,7910,7910,7900,489
|
|
20240219,124900,8225628830,7910,7900,7910,7900,845
|
|
20240219,124800,8218947900,7900,7910,7910,7900,201
|
|
20240219,124700,8217359700,7900,7900,7910,7890,1597
|
|
20240219,124600,8204743170,7900,7890,7900,7890,1717
|
|
20240219,124500,8191185760,7890,7900,7900,7890,1154
|
|
20240219,124400,8182072180,7890,7900,7900,7890,1114
|
|
20240219,124300,8173282700,7900,7900,7900,7890,6859
|
|
20240219,124200,8119149520,7900,7910,7910,7900,10489
|
|
20240219,124100,8036260010,7910,7910,7910,7910,982
|
|
20240219,124000,8028492390,7910,7930,7940,7910,2344
|
|
20240219,123900,8009936920,7920,7930,7930,7910,13971
|
|
20240219,123800,7899341090,7930,7930,7930,7930,213
|
|
20240219,123700,7897652000,7940,7930,7940,7930,607
|
|
20240219,123600,7892836770,7940,7940,7940,7930,1710
|
|
20240219,123500,7879269370,7940,7940,7940,7930,803
|
|
20240219,123400,7872893820,7940,7940,7940,7940,733
|
|
20240219,123300,7867073800,7940,7930,7950,7930,721
|
|
20240219,123200,7861351000,7930,7940,7950,7930,905
|
|
20240219,123100,7854166080,7950,7940,7950,7940,503
|
|
20240219,123000,7850171700,7940,7950,7960,7940,941
|
|
20240219,122900,7842691230,7960,7950,7960,7940,2964
|
|
20240219,122800,7819106780,7960,7940,7960,7940,1553
|
|
20240219,122700,7806771690,7940,7940,7940,7940,533
|
|
20240219,122600,7802539670,7940,7940,7940,7940,280
|
|
20240219,122500,7800316470,7940,7950,7950,7930,1436
|
|
20240219,122400,7788917430,7950,7950,7950,7930,250
|
|
20240219,122300,7786930680,7940,7940,7950,7930,928
|
|
20240219,122200,7779559720,7940,7940,7940,7940,145
|
|
20240219,122100,7778408420,7940,7940,7940,7940,412
|
|
20240219,122000,7775137140,7940,7950,7960,7940,1881
|
|
20240219,121900,7760199600,7960,7940,7960,7930,878
|
|
20240219,121800,7753224700,7940,7950,7970,7940,3908
|
|
20240219,121700,7722138610,7960,7930,7960,7930,8880
|
|
20240219,121600,7651543970,7930,7930,7930,7920,1178
|
|
20240219,121500,7642204860,7930,7940,7940,7920,1955
|
|
20240219,121400,7626714570,7930,7930,7940,7930,402
|
|
20240219,121300,7623524710,7950,7940,7950,7930,209
|
|
20240219,121200,7621866020,7940,7940,7950,7930,1380
|
|
20240219,121100,7610918770,7940,7940,7940,7930,1257
|
|
20240219,121000,7600949020,7940,7940,7940,7940,1144
|
|
20240219,120900,7591865660,7940,7940,7940,7930,2527
|
|
20240219,120800,7571806310,7930,7940,7940,7930,42
|
|
20240219,120700,7571473020,7940,7930,7940,7910,2056
|
|
20240219,120600,7555169150,7930,7900,7930,7900,893
|
|
20240219,120500,7548106560,7900,7910,7920,7900,1889
|
|
20240219,120400,7533170340,7920,7920,7920,7910,65
|
|
20240219,120300,7532655730,7920,7910,7920,7910,800
|
|
20240219,120200,7526327520,7920,7920,7920,7910,526
|
|
20240219,120100,7522163630,7920,7930,7930,7920,208
|
|
20240219,120000,7520516260,7920,7920,7930,7920,2540
|
|
20240219,115900,7500387680,7900,7900,7900,7900,1395
|
|
20240219,115800,7489367180,7920,7890,7920,7890,2488
|
|
20240219,115700,7469735840,7920,7900,7920,7890,1399
|
|
20240219,115600,7458659440,7890,7910,7920,7890,1687
|
|
20240219,115500,7445327220,7910,7890,7910,7890,239
|
|
20240219,115400,7443441490,7880,7900,7930,7880,3392
|
|
20240219,115300,7416678920,7900,7920,7920,7890,9357
|
|
20240219,115200,7342772660,7930,7910,7930,7910,392
|
|
20240219,115100,7339670920,7910,7920,7920,7910,554
|
|
20240219,115000,7335285520,7920,7930,7930,7920,977
|
|
20240219,114900,7327543000,7920,7940,7940,7920,424
|
|
20240219,114800,7324183020,7940,7920,7940,7920,1884
|
|
20240219,114700,7309248050,7920,7920,7920,7920,142
|
|
20240219,114600,7308123410,7920,7900,7920,7900,728
|
|
20240219,114500,7302365900,7890,7900,7910,7890,3832
|
|
20240219,114400,7272107370,7900,7940,7940,7900,5747
|
|
20240219,114300,7226609390,7940,7950,7950,7930,1584
|
|
20240219,114200,7214032520,7950,7940,7950,7930,1177
|
|
20240219,114100,7204689540,7940,7950,7950,7930,4961
|
|
20240219,114000,7165286270,7950,7960,7960,7940,2087
|
|
20240219,113900,7148705170,7950,7940,7950,7930,3936
|
|
20240219,113800,7117435420,7930,7940,7960,7930,4733
|
|
20240219,113700,7079825790,7950,7940,7960,7930,10897
|
|
20240219,113600,6993202070,7930,7940,7960,7930,10139
|
|
20240219,113500,6912624070,7910,7910,7950,7910,7177
|
|
20240219,113400,6855693870,7900,7910,7910,7900,1460
|
|
20240219,113300,6844147390,7900,7880,7900,7880,5191
|
|
20240219,113200,6803199680,7890,7880,7890,7880,2179
|
|
20240219,113100,6786027600,7880,7880,7880,7880,68
|
|
20240219,113000,6785491760,7880,7890,7890,7880,9451
|
|
20240219,112900,6710947530,7900,7910,7910,7900,5040
|
|
20240219,112800,6671128240,7910,7930,7930,7900,4129
|
|
20240219,112700,6638463950,7920,7930,7930,7920,2947
|
|
20240219,112600,6615097110,7930,7890,7930,7890,4592
|
|
20240219,112500,6578703940,7900,7900,7900,7900,505
|
|
20240219,112400,6574714440,7880,7890,7890,7880,1034
|
|
20240219,112300,6566560210,7880,7910,7910,7880,956
|
|
20240219,112200,6559011560,7920,7890,7920,7880,4346
|
|
20240219,112100,6524681320,7890,7890,7900,7890,2144
|
|
20240219,112000,6507763630,7900,7910,7920,7900,6179
|
|
20240219,111900,6458904420,7910,7910,7920,7900,9472
|
|
20240219,111800,6383980990,7920,7920,7930,7910,12040
|
|
20240219,111700,6288637060,7910,7890,7930,7880,18810
|
|
20240219,111600,6139940350,7890,7880,7890,7860,1985
|
|
20240219,111500,6124294320,7880,7860,7880,7860,1536
|
|
20240219,111400,6112218870,7860,7860,7860,7850,374
|
|
20240219,111300,6109281280,7860,7860,7860,7860,377
|
|
20240219,111200,6106318060,7860,7850,7860,7850,143
|
|
20240219,111100,6105194540,7860,7860,7860,7860,1030
|
|
20240219,111000,6097098740,7860,7840,7860,7840,785
|
|
20240219,110900,6090935600,7840,7850,7860,7840,1674
|
|
20240219,110800,6077794760,7840,7840,7870,7830,1913
|
|
20240219,110700,6062811430,7840,7850,7850,7840,3208
|
|
20240219,110600,6037650790,7850,7870,7870,7850,1897
|
|
20240219,110500,6022744840,7870,7870,7870,7860,1089
|
|
20240219,110400,6014179630,7870,7870,7870,7870,641
|
|
20240219,110300,6009134960,7870,7890,7890,7870,1762
|
|
20240219,110200,5995262120,7890,7890,7900,7880,2633
|
|
20240219,110100,5974499920,7890,7890,7900,7890,3625
|
|
20240219,110000,5945882620,7880,7870,7890,7860,2895
|
|
20240219,105900,5923060980,7870,7880,7880,7860,1664
|
|
20240219,105800,5909959590,7870,7880,7880,7870,2537
|
|
20240219,105700,5889975800,7880,7870,7880,7870,1168
|
|
20240219,105600,5880772500,7870,7870,7880,7870,1588
|
|
20240219,105500,5868274850,7870,7850,7870,7850,1538
|
|
20240219,105400,5856181210,7850,7850,7860,7850,352
|
|
20240219,105300,5853417650,7850,7830,7850,7830,864
|
|
20240219,105200,5846639040,7830,7830,7840,7830,440
|
|
20240219,105100,5843193830,7830,7850,7850,7830,1738
|
|
20240219,105000,5829582970,7850,7830,7850,7820,1868
|
|
20240219,104900,5814959100,7840,7840,7840,7830,1743
|
|
20240219,104800,5801305690,7840,7840,7840,7840,306
|
|
20240219,104700,5798906650,7840,7850,7850,7840,1510
|
|
20240219,104600,5787053160,7850,7820,7850,7820,1991
|
|
20240219,104500,5771445680,7820,7830,7830,7820,1036
|
|
20240219,104400,5763344110,7830,7820,7830,7820,599
|
|
20240219,104300,5758659820,7830,7830,7840,7820,164
|
|
20240219,104200,5757376500,7840,7830,7850,7820,648
|
|
20240219,104100,5752304910,7830,7830,7830,7820,929
|
|
20240219,104000,5745032550,7830,7830,7830,7820,669
|
|
20240219,103900,5739798270,7820,7820,7850,7820,1427
|
|
20240219,103800,5728605390,7830,7830,7840,7830,135
|
|
20240219,103700,5727548330,7830,7810,7830,7810,22
|
|
20240219,103600,5727376490,7810,7810,7820,7810,1357
|
|
20240219,103500,5716774990,7820,7810,7820,7810,830
|
|
20240219,103400,5710290650,7810,7820,7820,7810,499
|
|
20240219,103300,5706389120,7820,7830,7830,7810,598
|
|
20240219,103200,5701717430,7810,7840,7840,7810,6529
|
|
20240219,103100,5650684670,7840,7850,7850,7840,24
|
|
20240219,103000,5650496300,7830,7850,7860,7830,575
|
|
20240219,102900,5645983020,7850,7850,7850,7850,1031
|
|
20240219,102800,5637889670,7850,7810,7850,7810,842
|
|
20240219,102700,5631299100,7810,7810,7820,7810,738
|
|
20240219,102600,5625534990,7810,7810,7820,7810,1238
|
|
20240219,102500,5615866190,7810,7810,7820,7810,1528
|
|
20240219,102400,5603931470,7810,7820,7820,7810,3092
|
|
20240219,102300,5579779430,7820,7830,7830,7820,1572
|
|
20240219,102200,5567480110,7830,7840,7840,7830,676
|
|
20240219,102100,5562185100,7830,7830,7840,7830,1050
|
|
20240219,102000,5553953590,7830,7830,7840,7830,761
|
|
20240219,101900,5547994920,7830,7830,7840,7830,883
|
|
20240219,101800,5541077900,7840,7870,7870,7840,1777
|
|
20240219,101700,5527121340,7870,7860,7870,7860,796
|
|
20240219,101600,5520861730,7860,7850,7870,7850,4165
|
|
20240219,101500,5488149140,7850,7870,7870,7850,3449
|
|
20240219,101400,5461039630,7880,7880,7900,7870,6862
|
|
20240219,101300,5406940960,7880,7890,7890,7870,2808
|
|
20240219,101200,5384824730,7890,7860,7890,7860,5797
|
|
20240219,101100,5339140560,7860,7880,7880,7860,416
|
|
20240219,101000,5335868980,7870,7860,7870,7850,1444
|
|
20240219,100900,5324511490,7850,7860,7870,7850,2027
|
|
20240219,100800,5308570020,7860,7850,7860,7830,4494
|
|
20240219,100700,5273325700,7850,7860,7870,7850,8206
|
|
20240219,100600,5208798320,7860,7850,7860,7840,3343
|
|
20240219,100500,5182558860,7840,7840,7850,7830,2362
|
|
20240219,100400,5164039660,7850,7840,7850,7840,3507
|
|
20240219,100300,5136543840,7840,7830,7840,7830,1155
|
|
20240219,100200,5127496440,7830,7820,7830,7820,886
|
|
20240219,100100,5120560630,7820,7840,7840,7810,1104
|
|
20240219,100000,5111922840,7830,7850,7850,7830,150
|
|
20240219,095900,5110747350,7850,7820,7850,7820,11981
|
|
20240219,095800,5016861910,7820,7820,7820,7810,2395
|
|
20240219,095700,4998136310,7820,7800,7820,7800,3161
|
|
20240219,095600,4973428420,7800,7790,7800,7790,1306
|
|
20240219,095500,4963247920,7790,7790,7810,7790,1089
|
|
20240219,095400,4954762790,7780,7770,7800,7760,8948
|
|
20240219,095300,4885187260,7770,7790,7790,7770,6181
|
|
20240219,095200,4837088410,7790,7800,7800,7790,302
|
|
20240219,095100,4834733820,7800,7800,7800,7790,1248
|
|
20240219,095000,4825003540,7790,7790,7800,7780,2172
|
|
20240219,094900,4808071030,7780,7790,7790,7780,5055
|
|
20240219,094800,4768733430,7780,7810,7820,7780,9970
|
|
20240219,094700,4690983450,7820,7800,7840,7800,2379
|
|
20240219,094600,4672398200,7840,7830,7850,7800,13750
|
|
20240219,094500,4564738140,7840,7840,7840,7820,2420
|
|
20240219,094400,4545767500,7840,7830,7840,7830,826
|
|
20240219,094300,4539298700,7820,7840,7840,7820,971
|
|
20240219,094200,4531702690,7840,7840,7840,7830,1700
|
|
20240219,094100,4518383170,7840,7770,7850,7770,12882
|
|
20240219,094000,4417702340,7770,7780,7800,7770,4617
|
|
20240219,093900,4381768810,7780,7790,7800,7780,4126
|
|
20240219,093800,4349650550,7780,7780,7790,7780,3643
|
|
20240219,093700,4321307550,7780,7810,7820,7770,12008
|
|
20240219,093600,4227785990,7810,7800,7820,7800,998
|
|
20240219,093500,4219985070,7820,7810,7820,7800,4364
|
|
20240219,093400,4185888930,7820,7830,7830,7820,2329
|
|
20240219,093300,4167667400,7840,7840,7850,7830,2144
|
|
20240219,093200,4150853350,7840,7810,7840,7810,4805
|
|
20240219,093100,4113239960,7830,7800,7830,7790,3522
|
|
20240219,093000,4085738490,7810,7790,7810,7790,2057
|
|
20240219,092900,4069701120,7790,7810,7810,7790,5156
|
|
20240219,092800,4029470340,7810,7820,7840,7810,2837
|
|
20240219,092700,4007289890,7830,7850,7850,7830,3764
|
|
20240219,092600,3977799640,7850,7850,7860,7830,9491
|
|
20240219,092500,3903339510,7850,7830,7850,7820,4324
|
|
20240219,092400,3869471640,7820,7820,7830,7810,5709
|
|
20240219,092300,3824805190,7820,7830,7840,7810,6168
|
|
20240219,092200,3776518360,7830,7790,7860,7780,11338
|
|
20240219,092100,3687876740,7780,7800,7800,7780,6469
|
|
20240219,092000,3637466190,7800,7760,7800,7750,9186
|
|
20240219,091900,3566014400,7770,7750,7770,7750,3376
|
|
20240219,091800,3539832160,7740,7730,7740,7710,4038
|
|
20240219,091700,3508647800,7710,7710,7730,7700,9965
|
|
20240219,091600,3431846190,7710,7720,7730,7700,9862
|
|
20240219,091500,3355775310,7720,7740,7740,7700,25612
|
|
20240219,091400,3158331080,7750,7730,7750,7730,9061
|
|
20240219,091300,3088227900,7730,7720,7750,7710,11219
|
|
20240219,091200,3001624150,7730,7730,7780,7710,15181
|
|
20240219,091100,2884025370,7730,7800,7800,7690,67048
|
|
20240219,091000,2365756580,7800,7830,7830,7790,15681
|
|
20240219,090900,2243341100,7820,7850,7860,7820,8936
|
|
20240219,090800,2173247660,7850,7830,7860,7820,4441
|
|
20240219,090700,2138463120,7820,7840,7850,7820,2788
|
|
20240219,090600,2116629990,7840,7860,7860,7820,14735
|
|
20240219,090500,2001247130,7850,7890,7930,7840,27965
|
|
20240219,090400,1780660550,7890,7860,7890,7820,10896
|
|
20240219,090300,1695140570,7860,7800,7890,7780,26447
|
|
20240219,090200,1488031120,7800,7810,7820,7790,14664
|
|
20240219,090100,1373529010,7810,7770,7850,7750,37130
|
|
20240219,090000,1083445060,7750,7830,7870,7750,135941
|