648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,194400,17649510160,5830,5830,5830,5830,0
|
|
20240219,194300,17649510160,5830,5830,5830,5830,0
|
|
20240219,194200,17649510160,5830,5830,5830,5830,0
|
|
20240219,194100,17649510160,5830,5830,5830,5830,0
|
|
20240219,194000,17649510160,5830,5830,5830,5830,0
|
|
20240219,193900,17649510160,5830,5830,5830,5830,0
|
|
20240219,193800,17649510160,5830,5830,5830,5830,0
|
|
20240219,193700,17649510160,5830,5830,5830,5830,0
|
|
20240219,193600,17649510160,5830,5830,5830,5830,0
|
|
20240219,193500,17649510160,5830,5830,5830,5830,0
|
|
20240219,193400,17649510160,5830,5830,5830,5830,0
|
|
20240219,193300,17649510160,5830,5830,5830,5830,0
|
|
20240219,193200,17649510160,5830,5830,5830,5830,0
|
|
20240219,193100,17649510160,5830,5830,5830,5830,0
|
|
20240219,193000,17649510160,5830,5830,5830,5830,0
|
|
20240219,192900,17649510160,5830,5830,5830,5830,0
|
|
20240219,192800,17649510160,5830,5830,5830,5830,0
|
|
20240219,192700,17649510160,5830,5830,5830,5830,0
|
|
20240219,192600,17649510160,5830,5830,5830,5830,0
|
|
20240219,192500,17649510160,5830,5830,5830,5830,0
|
|
20240219,192400,17649510160,5830,5830,5830,5830,0
|
|
20240219,192300,17649510160,5830,5830,5830,5830,0
|
|
20240219,192200,17649510160,5830,5830,5830,5830,0
|
|
20240219,192100,17649510160,5830,5830,5830,5830,0
|
|
20240219,192000,17649510160,5830,5830,5830,5830,0
|
|
20240219,191900,17649510160,5830,5830,5830,5830,0
|
|
20240219,191800,17649510160,5830,5830,5830,5830,0
|
|
20240219,191700,17649510160,5830,5830,5830,5830,0
|
|
20240219,191600,17649510160,5830,5830,5830,5830,0
|
|
20240219,191500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,191400,17649510160,5830,5830,5830,5830,0
|
|
20240219,191300,17649510160,5830,5830,5830,5830,0
|
|
20240219,191200,17649510160,5830,5830,5830,5830,0
|
|
20240219,191100,17649510160,5830,5830,5830,5830,0
|
|
20240219,191000,17649510160,5830,5830,5830,5830,0
|
|
20240219,190900,17649510160,5830,5830,5830,5830,0
|
|
20240219,190800,17649510160,5830,5830,5830,5830,0
|
|
20240219,190700,17649510160,5830,5830,5830,5830,0
|
|
20240219,190600,17649510160,5830,5830,5830,5830,0
|
|
20240219,190500,17649510160,5830,5830,5830,5830,0
|
|
20240219,190400,17649510160,5830,5830,5830,5830,0
|
|
20240219,190300,17649510160,5830,5830,5830,5830,0
|
|
20240219,190200,17649510160,5830,5830,5830,5830,0
|
|
20240219,190100,17649510160,5830,5830,5830,5830,0
|
|
20240219,190000,17649510160,5830,5830,5830,5830,0
|
|
20240219,185900,17649510160,5830,5830,5830,5830,0
|
|
20240219,185800,17649510160,5830,5830,5830,5830,0
|
|
20240219,185700,17649510160,5830,5830,5830,5830,0
|
|
20240219,185600,17649510160,5830,5830,5830,5830,0
|
|
20240219,185500,17649510160,5830,5830,5830,5830,0
|
|
20240219,185400,17649510160,5830,5830,5830,5830,0
|
|
20240219,185300,17649510160,5830,5830,5830,5830,0
|
|
20240219,185200,17649510160,5830,5830,5830,5830,0
|
|
20240219,185100,17649510160,5830,5830,5830,5830,0
|
|
20240219,185000,17649510160,5830,5830,5830,5830,0
|
|
20240219,184900,17649510160,5830,5830,5830,5830,0
|
|
20240219,184800,17649510160,5830,5830,5830,5830,0
|
|
20240219,184700,17649510160,5830,5830,5830,5830,0
|
|
20240219,184600,17649510160,5830,5830,5830,5830,0
|
|
20240219,184500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,184400,17649510160,5830,5830,5830,5830,0
|
|
20240219,184300,17649510160,5830,5830,5830,5830,0
|
|
20240219,184200,17649510160,5830,5830,5830,5830,0
|
|
20240219,184100,17649510160,5830,5830,5830,5830,0
|
|
20240219,184000,17649510160,5830,5830,5830,5830,0
|
|
20240219,183900,17649510160,5830,5830,5830,5830,0
|
|
20240219,183800,17649510160,5830,5830,5830,5830,0
|
|
20240219,183700,17649510160,5830,5830,5830,5830,0
|
|
20240219,183600,17649510160,5830,5830,5830,5830,0
|
|
20240219,183500,17649510160,5830,5830,5830,5830,0
|
|
20240219,183400,17649510160,5830,5830,5830,5830,0
|
|
20240219,183300,17649510160,5830,5830,5830,5830,0
|
|
20240219,183200,17649510160,5830,5830,5830,5830,0
|
|
20240219,183100,17649510160,5830,5830,5830,5830,0
|
|
20240219,183000,17649510160,5830,5830,5830,5830,0
|
|
20240219,182900,17649510160,5830,5830,5830,5830,0
|
|
20240219,182800,17649510160,5830,5830,5830,5830,0
|
|
20240219,182700,17649510160,5830,5830,5830,5830,0
|
|
20240219,182600,17649510160,5830,5830,5830,5830,0
|
|
20240219,182500,17649510160,5830,5830,5830,5830,0
|
|
20240219,182400,17649510160,5830,5830,5830,5830,0
|
|
20240219,182300,17649510160,5830,5830,5830,5830,0
|
|
20240219,182200,17649510160,5830,5830,5830,5830,0
|
|
20240219,182100,17649510160,5830,5830,5830,5830,0
|
|
20240219,182000,17649510160,5830,5830,5830,5830,0
|
|
20240219,181900,17649510160,5830,5830,5830,5830,0
|
|
20240219,181800,17649510160,5830,5830,5830,5830,0
|
|
20240219,181700,17649510160,5830,5830,5830,5830,0
|
|
20240219,181600,17649510160,5830,5830,5830,5830,0
|
|
20240219,181500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,181400,17649510160,5830,5830,5830,5830,0
|
|
20240219,181300,17649510160,5830,5830,5830,5830,0
|
|
20240219,181200,17649510160,5830,5830,5830,5830,0
|
|
20240219,181100,17649510160,5830,5830,5830,5830,0
|
|
20240219,181000,17649510160,5830,5830,5830,5830,0
|
|
20240219,180900,17649510160,5830,5830,5830,5830,0
|
|
20240219,180800,17649510160,5830,5830,5830,5830,0
|
|
20240219,180700,17649510160,5830,5830,5830,5830,0
|
|
20240219,180600,17649510160,5830,5830,5830,5830,0
|
|
20240219,180500,17649510160,5830,5830,5830,5830,0
|
|
20240219,180400,17649510160,5830,5830,5830,5830,0
|
|
20240219,180300,17649510160,5830,5830,5830,5830,0
|
|
20240219,180200,17649510160,5830,5830,5830,5830,0
|
|
20240219,180100,17649510160,5830,5830,5830,5830,0
|
|
20240219,180000,17649510160,5830,5830,5830,5830,0
|
|
20240219,175900,17649510160,5830,5830,5830,5830,0
|
|
20240219,175800,17649510160,5830,5830,5830,5830,0
|
|
20240219,175700,17649510160,5830,5830,5830,5830,0
|
|
20240219,175600,17649510160,5830,5830,5830,5830,0
|
|
20240219,175500,17649510160,5830,5830,5830,5830,0
|
|
20240219,175400,17649510160,5830,5830,5830,5830,0
|
|
20240219,175300,17649510160,5830,5830,5830,5830,0
|
|
20240219,175200,17649510160,5830,5830,5830,5830,0
|
|
20240219,175100,17649510160,5830,5830,5830,5830,0
|
|
20240219,175000,17649510160,5830,5830,5830,5830,0
|
|
20240219,174900,17649510160,5830,5830,5830,5830,0
|
|
20240219,174800,17649510160,5830,5830,5830,5830,0
|
|
20240219,174700,17649510160,5830,5830,5830,5830,0
|
|
20240219,174600,17649510160,5830,5830,5830,5830,0
|
|
20240219,174500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,174400,17649510160,5830,5830,5830,5830,0
|
|
20240219,174300,17649510160,5830,5830,5830,5830,0
|
|
20240219,174200,17649510160,5830,5830,5830,5830,0
|
|
20240219,174100,17649510160,5830,5830,5830,5830,0
|
|
20240219,174000,17649510160,5830,5830,5830,5830,0
|
|
20240219,173900,17649510160,5830,5830,5830,5830,0
|
|
20240219,173800,17649510160,5830,5830,5830,5830,0
|
|
20240219,173700,17649510160,5830,5830,5830,5830,0
|
|
20240219,173600,17649510160,5830,5830,5830,5830,0
|
|
20240219,173500,17649510160,5830,5830,5830,5830,0
|
|
20240219,173400,17649510160,5830,5830,5830,5830,0
|
|
20240219,173300,17649510160,5830,5830,5830,5830,0
|
|
20240219,173200,17649510160,5830,5830,5830,5830,0
|
|
20240219,173100,17649510160,5830,5830,5830,5830,0
|
|
20240219,173000,17649510160,5830,5830,5830,5830,0
|
|
20240219,172900,17649510160,5830,5830,5830,5830,0
|
|
20240219,172800,17649510160,5830,5830,5830,5830,0
|
|
20240219,172700,17649510160,5830,5830,5830,5830,0
|
|
20240219,172600,17649510160,5830,5830,5830,5830,0
|
|
20240219,172500,17649510160,5830,5830,5830,5830,0
|
|
20240219,172400,17649510160,5830,5830,5830,5830,0
|
|
20240219,172300,17649510160,5830,5830,5830,5830,0
|
|
20240219,172200,17649510160,5830,5830,5830,5830,0
|
|
20240219,172100,17649510160,5830,5830,5830,5830,0
|
|
20240219,172000,17649510160,5830,5830,5830,5830,0
|
|
20240219,171900,17649510160,5830,5830,5830,5830,0
|
|
20240219,171800,17649510160,5830,5830,5830,5830,0
|
|
20240219,171700,17649510160,5830,5830,5830,5830,0
|
|
20240219,171600,17649510160,5830,5830,5830,5830,0
|
|
20240219,171500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,171400,17649510160,5830,5830,5830,5830,0
|
|
20240219,171300,17649510160,5830,5830,5830,5830,0
|
|
20240219,171200,17649510160,5830,5830,5830,5830,0
|
|
20240219,171100,17649510160,5830,5830,5830,5830,0
|
|
20240219,171000,17649510160,5830,5830,5830,5830,0
|
|
20240219,170900,17649510160,5830,5830,5830,5830,0
|
|
20240219,170800,17649510160,5830,5830,5830,5830,0
|
|
20240219,170700,17649510160,5830,5830,5830,5830,0
|
|
20240219,170600,17649510160,5830,5830,5830,5830,0
|
|
20240219,170500,17649510160,5830,5830,5830,5830,0
|
|
20240219,170400,17649510160,5830,5830,5830,5830,0
|
|
20240219,170300,17649510160,5830,5830,5830,5830,0
|
|
20240219,170200,17649510160,5830,5830,5830,5830,0
|
|
20240219,170100,17649510160,5830,5830,5830,5830,0
|
|
20240219,170000,17649510160,5830,5830,5830,5830,0
|
|
20240219,165900,17649510160,5830,5830,5830,5830,0
|
|
20240219,165800,17649510160,5830,5830,5830,5830,0
|
|
20240219,165700,17649510160,5830,5830,5830,5830,0
|
|
20240219,165600,17649510160,5830,5830,5830,5830,0
|
|
20240219,165500,17649510160,5830,5830,5830,5830,0
|
|
20240219,165400,17649510160,5830,5830,5830,5830,0
|
|
20240219,165300,17649510160,5830,5830,5830,5830,0
|
|
20240219,165200,17649510160,5830,5830,5830,5830,0
|
|
20240219,165100,17649510160,5830,5830,5830,5830,0
|
|
20240219,165000,17649510160,5830,5830,5830,5830,0
|
|
20240219,164900,17649510160,5830,5830,5830,5830,0
|
|
20240219,164800,17649510160,5830,5830,5830,5830,0
|
|
20240219,164700,17649510160,5830,5830,5830,5830,0
|
|
20240219,164600,17649510160,5830,5830,5830,5830,0
|
|
20240219,164500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,164400,17649510160,5830,5830,5830,5830,0
|
|
20240219,164300,17649510160,5830,5830,5830,5830,0
|
|
20240219,164200,17649510160,5830,5830,5830,5830,0
|
|
20240219,164100,17649510160,5830,5830,5830,5830,0
|
|
20240219,164000,17649510160,5830,5830,5830,5830,0
|
|
20240219,163900,17649510160,5830,5830,5830,5830,0
|
|
20240219,163800,17649510160,5830,5830,5830,5830,0
|
|
20240219,163700,17649510160,5830,5830,5830,5830,0
|
|
20240219,163600,17649510160,5830,5830,5830,5830,0
|
|
20240219,163500,17649510160,5830,5830,5830,5830,0
|
|
20240219,163400,17649510160,5830,5830,5830,5830,0
|
|
20240219,163300,17649510160,5830,5830,5830,5830,0
|
|
20240219,163200,17649510160,5830,5830,5830,5830,0
|
|
20240219,163100,17649510160,5830,5830,5830,5830,0
|
|
20240219,163000,17649510160,5830,5830,5830,5830,0
|
|
20240219,162900,17649510160,5830,5830,5830,5830,0
|
|
20240219,162800,17649510160,5830,5830,5830,5830,0
|
|
20240219,162700,17649510160,5830,5830,5830,5830,0
|
|
20240219,162600,17649510160,5830,5830,5830,5830,0
|
|
20240219,162500,17649510160,5830,5830,5830,5830,0
|
|
20240219,162400,17649510160,5830,5830,5830,5830,0
|
|
20240219,162300,17649510160,5830,5830,5830,5830,0
|
|
20240219,162200,17649510160,5830,5830,5830,5830,0
|
|
20240219,162100,17649510160,5830,5830,5830,5830,0
|
|
20240219,162000,17649510160,5830,5830,5830,5830,0
|
|
20240219,161900,17649510160,5830,5830,5830,5830,0
|
|
20240219,161800,17649510160,5830,5830,5830,5830,0
|
|
20240219,161700,17649510160,5830,5830,5830,5830,0
|
|
20240219,161600,17649510160,5830,5830,5830,5830,0
|
|
20240219,161500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,161400,17649510160,5830,5830,5830,5830,0
|
|
20240219,161300,17649510160,5830,5830,5830,5830,0
|
|
20240219,161200,17649510160,5830,5830,5830,5830,0
|
|
20240219,161100,17649510160,5830,5830,5830,5830,0
|
|
20240219,161000,17649510160,5830,5830,5830,5830,0
|
|
20240219,160900,17649510160,5830,5830,5830,5830,0
|
|
20240219,160800,17649510160,5830,5830,5830,5830,0
|
|
20240219,160700,17649510160,5830,5830,5830,5830,0
|
|
20240219,160600,17649510160,5830,5830,5830,5830,0
|
|
20240219,160500,17649510160,5830,5830,5830,5830,0
|
|
20240219,160400,17649510160,5830,5830,5830,5830,0
|
|
20240219,160300,17649510160,5830,5830,5830,5830,0
|
|
20240219,160200,17649510160,5830,5830,5830,5830,0
|
|
20240219,160100,17649510160,5830,5830,5830,5830,0
|
|
20240219,160000,17649510160,5830,5830,5830,5830,0
|
|
20240219,155900,17649510160,5830,5830,5830,5830,0
|
|
20240219,155800,17649510160,5830,5830,5830,5830,0
|
|
20240219,155700,17649510160,5830,5830,5830,5830,0
|
|
20240219,155600,17649510160,5830,5830,5830,5830,0
|
|
20240219,155500,17649510160,5830,5830,5830,5830,0
|
|
20240219,155400,17649510160,5830,5830,5830,5830,0
|
|
20240219,155300,17649510160,5830,5830,5830,5830,0
|
|
20240219,155200,17649510160,5830,5830,5830,5830,0
|
|
20240219,155100,17649510160,5830,5830,5830,5830,0
|
|
20240219,155000,17649510160,5830,5830,5830,5830,0
|
|
20240219,154900,17649510160,5830,5830,5830,5830,0
|
|
20240219,154800,17649510160,5830,5830,5830,5830,0
|
|
20240219,154700,17649510160,5830,5830,5830,5830,0
|
|
20240219,154600,17649510160,5830,5830,5830,5830,0
|
|
20240219,154500,17649510160,5830,5830,5830,5830,19609
|
|
20240219,154400,17649510160,5830,5830,5830,5830,0
|
|
20240219,154300,17649510160,5830,5830,5830,5830,0
|
|
20240219,154200,17649510160,5830,5830,5830,5830,0
|
|
20240219,154100,17649510160,5830,5830,5830,5830,0
|
|
20240219,154000,17649510160,5830,5830,5830,5830,0
|
|
20240219,153900,17649510160,5830,5830,5830,5830,0
|
|
20240219,153800,17649510160,5830,5830,5830,5830,0
|
|
20240219,153700,17649510160,5830,5830,5830,5830,0
|
|
20240219,153600,17649510160,5830,5830,5830,5830,0
|
|
20240219,153500,17649510160,5830,5830,5830,5830,0
|
|
20240219,153400,17649510160,5830,5830,5830,5830,0
|
|
20240219,153300,17649510160,5830,5830,5830,5830,0
|
|
20240219,153200,17649510160,5830,5830,5830,5830,0
|
|
20240219,153100,17649510160,5830,5830,5830,5830,0
|
|
20240219,153000,17649510160,5830,5830,5830,5830,19609
|
|
20240219,152900,17535189690,5850,5850,5850,5850,0
|
|
20240219,152800,17535189690,5850,5850,5850,5850,0
|
|
20240219,152700,17535189690,5850,5850,5850,5850,0
|
|
20240219,152600,17535189690,5850,5850,5850,5850,0
|
|
20240219,152500,17535189690,5850,5850,5850,5850,0
|
|
20240219,152400,17535189690,5850,5850,5850,5850,0
|
|
20240219,152300,17535189690,5850,5850,5850,5850,0
|
|
20240219,152200,17535189690,5850,5850,5850,5850,0
|
|
20240219,152100,17535189690,5850,5850,5850,5850,0
|
|
20240219,152000,17535189690,5850,5850,5850,5850,0
|
|
20240219,151900,17535189690,5850,5850,5850,5840,1257
|
|
20240219,151800,17527845030,5840,5860,5860,5840,1329
|
|
20240219,151700,17520073000,5860,5850,5860,5840,1797
|
|
20240219,151600,17509566850,5850,5860,5860,5840,1257
|
|
20240219,151500,17502217090,5850,5850,5860,5850,1442
|
|
20240219,151400,17493780460,5850,5870,5870,5850,1725
|
|
20240219,151300,17483682510,5880,5850,5880,5850,831
|
|
20240219,151200,17478813420,5850,5860,5860,5840,764
|
|
20240219,151100,17474346880,5860,5880,5880,5850,4194
|
|
20240219,151000,17449773700,5890,5870,5890,5870,3701
|
|
20240219,150900,17427984260,5880,5880,5880,5870,362
|
|
20240219,150800,17425856500,5880,5870,5890,5860,5232
|
|
20240219,150700,17395104150,5870,5870,5870,5850,2053
|
|
20240219,150600,17383073550,5860,5880,5880,5860,315
|
|
20240219,150500,17381227350,5880,5880,5880,5860,2870
|
|
20240219,150400,17364391020,5880,5860,5880,5860,4843
|
|
20240219,150300,17335971710,5860,5880,5890,5860,3274
|
|
20240219,150200,17316753970,5880,5870,5890,5870,971
|
|
20240219,150100,17311047830,5870,5870,5890,5870,1199
|
|
20240219,150000,17304003920,5870,5870,5890,5860,270
|
|
20240219,145900,17302419030,5870,5870,5880,5860,1090
|
|
20240219,145800,17296020870,5880,5870,5890,5870,1128
|
|
20240219,145700,17289384630,5880,5880,5880,5880,3
|
|
20240219,145600,17289366990,5860,5870,5870,5860,170
|
|
20240219,145500,17288370780,5870,5890,5890,5870,3774
|
|
20240219,145400,17266167770,5890,5850,5890,5850,720
|
|
20240219,145300,17261937300,5860,5850,5880,5850,827
|
|
20240219,145200,17257081140,5880,5850,5880,5850,36
|
|
20240219,145100,17256869920,5850,5850,5850,5820,575
|
|
20240219,145000,17253518020,5860,5850,5860,5850,316
|
|
20240219,144900,17251669230,5860,5870,5890,5860,1092
|
|
20240219,144800,17245269880,5900,5900,5910,5870,5459
|
|
20240219,144700,17213101190,5910,5870,5910,5870,3869
|
|
20240219,144600,17190307140,5870,5860,5870,5860,1252
|
|
20240219,144500,17182960060,5860,5830,5860,5830,717
|
|
20240219,144400,17178773020,5830,5840,5840,5830,1094
|
|
20240219,144300,17172389060,5840,5840,5840,5840,880
|
|
20240219,144200,17167249860,5840,5840,5840,5840,1783
|
|
20240219,144100,17156837140,5860,5860,5870,5860,410
|
|
20240219,144000,17154434320,5860,5850,5860,5830,845
|
|
20240219,143900,17149500540,5850,5860,5860,5850,743
|
|
20240219,143800,17145151980,5860,5860,5880,5860,1059
|
|
20240219,143700,17138941490,5860,5850,5880,5850,2301
|
|
20240219,143600,17125454040,5830,5830,5850,5830,459
|
|
20240219,143500,17122777970,5810,5840,5850,5810,4240
|
|
20240219,143400,17098062150,5840,5870,5880,5840,1855
|
|
20240219,143300,17087209220,5880,5870,5900,5870,480
|
|
20240219,143200,17084384000,5880,5880,5880,5880,0
|
|
20240219,143100,17084384000,5880,5880,5880,5880,2
|
|
20240219,143000,17084372240,5870,5850,5880,5850,1807
|
|
20240219,142900,17073781680,5860,5880,5880,5860,1327
|
|
20240219,142800,17066003420,5860,5900,5900,5860,2364
|
|
20240219,142700,17052100180,5890,5900,5910,5890,1734
|
|
20240219,142600,17041872910,5910,5890,5920,5890,12823
|
|
20240219,142500,16966189780,5890,5880,5890,5860,2129
|
|
20240219,142400,16953669720,5880,5880,5890,5870,4295
|
|
20240219,142300,16928409250,5880,5850,5880,5850,2536
|
|
20240219,142200,16913532640,5850,5840,5850,5830,899
|
|
20240219,142100,16908279540,5840,5840,5840,5840,5
|
|
20240219,142000,16908250340,5840,5840,5840,5820,653
|
|
20240219,141900,16904438570,5840,5840,5840,5830,285
|
|
20240219,141800,16902776970,5840,5840,5840,5840,1011
|
|
20240219,141700,16896872730,5840,5840,5840,5840,549
|
|
20240219,141600,16893666570,5840,5830,5840,5830,474
|
|
20240219,141500,16890899640,5830,5830,5830,5820,80
|
|
20240219,141400,16890433960,5830,5820,5830,5800,2120
|
|
20240219,141300,16878112300,5800,5810,5820,5800,1782
|
|
20240219,141200,16867770280,5820,5820,5830,5810,1436
|
|
20240219,141100,16859415760,5820,5790,5820,5790,10080
|
|
20240219,141000,16800960400,5800,5790,5810,5790,2009
|
|
20240219,140900,16789324290,5790,5800,5810,5790,1915
|
|
20240219,140800,16778217290,5810,5800,5810,5800,2163
|
|
20240219,140700,16765668250,5810,5810,5810,5810,38
|
|
20240219,140600,16765447470,5820,5820,5830,5810,727
|
|
20240219,140500,16761214240,5820,5830,5830,5800,215
|
|
20240219,140400,16759966920,5830,5810,5830,5800,227
|
|
20240219,140300,16758648560,5830,5830,5830,5830,3
|
|
20240219,140200,16758631070,5810,5830,5830,5810,402
|
|
20240219,140100,16756295060,5830,5840,5840,5820,105
|
|
20240219,140000,16755682910,5840,5830,5840,5820,2202
|
|
20240219,135900,16742849940,5830,5840,5840,5830,270
|
|
20240219,135800,16741274840,5840,5830,5840,5830,1184
|
|
20240219,135700,16734372050,5840,5840,5840,5830,130
|
|
20240219,135600,16733614060,5840,5850,5860,5830,521
|
|
20240219,135500,16730570650,5850,5810,5850,5810,4607
|
|
20240219,135400,16703696440,5810,5790,5810,5790,1916
|
|
20240219,135300,16692584820,5800,5800,5800,5790,496
|
|
20240219,135200,16689708520,5790,5800,5800,5780,7373
|
|
20240219,135100,16647032700,5790,5800,5800,5790,1598
|
|
20240219,135000,16637779460,5800,5800,5800,5790,1864
|
|
20240219,134900,16626973090,5800,5800,5810,5790,4783
|
|
20240219,134800,16599239030,5800,5800,5800,5780,2651
|
|
20240219,134700,16583895290,5780,5800,5800,5780,4623
|
|
20240219,134600,16557133630,5790,5810,5810,5790,2026
|
|
20240219,134500,16545399950,5800,5810,5820,5800,1026
|
|
20240219,134400,16539448580,5820,5820,5820,5790,1124
|
|
20240219,134300,16532932290,5820,5800,5820,5790,1643
|
|
20240219,134200,16523406820,5800,5810,5810,5790,920
|
|
20240219,134100,16518072350,5800,5810,5810,5790,9838
|
|
20240219,134000,16461034800,5820,5830,5830,5820,9
|
|
20240219,133900,16460982340,5830,5820,5830,5800,4178
|
|
20240219,133800,16436696270,5810,5830,5830,5810,941
|
|
20240219,133700,16431226800,5810,5830,5830,5810,2906
|
|
20240219,133600,16414331470,5830,5830,5850,5830,1871
|
|
20240219,133500,16403409340,5840,5820,5840,5820,183
|
|
20240219,133400,16402341380,5830,5830,5840,5820,922
|
|
20240219,133300,16396973750,5840,5830,5850,5800,5853
|
|
20240219,133200,16362923390,5830,5850,5860,5830,6043
|
|
20240219,133100,16327639280,5860,5860,5870,5850,392
|
|
20240219,133000,16325342720,5860,5850,5860,5850,7192
|
|
20240219,132900,16283264390,5850,5860,5860,5850,2959
|
|
20240219,132800,16265953580,5860,5860,5870,5860,889
|
|
20240219,132700,16260744030,5870,5860,5870,5860,700
|
|
20240219,132600,16256641070,5850,5850,5860,5850,1168
|
|
20240219,132500,16249804860,5860,5870,5870,5850,1423
|
|
20240219,132400,16241466690,5860,5870,5870,5860,3806
|
|
20240219,132300,16219151510,5870,5870,5870,5860,523
|
|
20240219,132200,16216082500,5870,5850,5870,5850,1877
|
|
20240219,132100,16205078110,5850,5850,5850,5840,1558
|
|
20240219,132000,16195969940,5850,5870,5870,5850,2088
|
|
20240219,131900,16183734920,5870,5860,5870,5850,458
|
|
20240219,131800,16181052820,5850,5850,5850,5840,1070
|
|
20240219,131700,16174795670,5840,5850,5850,5840,1689
|
|
20240219,131600,16164926630,5840,5860,5860,5840,1684
|
|
20240219,131500,16155079830,5840,5870,5870,5840,5385
|
|
20240219,131400,16123553790,5870,5890,5890,5850,12490
|
|
20240219,131300,16050324950,5890,5900,5900,5880,2843
|
|
20240219,131200,16033586400,5890,5910,5910,5890,2065
|
|
20240219,131100,16021402990,5900,5900,5900,5900,482
|
|
20240219,131000,16018559190,5900,5910,5910,5900,537
|
|
20240219,130900,16015386550,5900,5910,5910,5900,110
|
|
20240219,130800,16014737070,5910,5910,5910,5910,598
|
|
20240219,130700,16011202890,5900,5910,5910,5900,809
|
|
20240219,130600,16006421710,5910,5900,5910,5900,3621
|
|
20240219,130500,15985033140,5890,5900,5900,5890,220
|
|
20240219,130400,15983737170,5890,5900,5900,5890,686
|
|
20240219,130300,15979696600,5900,5910,5910,5900,652
|
|
20240219,130200,15975846750,5910,5920,5920,5910,1024
|
|
20240219,130100,15969794880,5910,5920,5920,5910,559
|
|
20240219,130000,15966489180,5920,5930,5930,5920,134
|
|
20240219,125900,15965695800,5920,5920,5930,5920,229
|
|
20240219,125800,15964339960,5920,5930,5930,5920,134
|
|
20240219,125700,15963545380,5930,5910,5930,5910,804
|
|
20240219,125600,15958786470,5900,5880,5910,5880,1070
|
|
20240219,125500,15952472970,5880,5890,5910,5860,4429
|
|
20240219,125400,15926452400,5920,5890,5920,5880,300
|
|
20240219,125300,15924683530,5890,5890,5890,5880,1666
|
|
20240219,125200,15914878230,5890,5910,5910,5890,722
|
|
20240219,125100,15910614520,5900,5920,5920,5900,525
|
|
20240219,125000,15907516800,5920,5910,5920,5910,1121
|
|
20240219,124900,15900890990,5920,5920,5920,5920,464
|
|
20240219,124800,15898144110,5910,5920,5950,5910,3142
|
|
20240219,124700,15879502320,5940,5910,5940,5900,1408
|
|
20240219,124600,15871172380,5910,5890,5910,5890,1063
|
|
20240219,124500,15864896680,5890,5900,5900,5880,1078
|
|
20240219,124400,15858547780,5890,5890,5890,5890,624
|
|
20240219,124300,15854872420,5890,5900,5910,5880,1090
|
|
20240219,124200,15848450970,5910,5900,5910,5860,6245
|
|
20240219,124100,15811771670,5890,5870,5900,5870,1550
|
|
20240219,124000,15802659720,5870,5900,5900,5860,9613
|
|
20240219,123900,15746100610,5900,5900,5900,5900,2325
|
|
20240219,123800,15732383110,5920,5890,5920,5890,1884
|
|
20240219,123700,15721275580,5900,5930,5930,5900,12726
|
|
20240219,123600,15646096030,5930,5900,5930,5900,2006
|
|
20240219,123500,15634253800,5900,5940,5940,5900,5576
|
|
20240219,123400,15601271970,5940,5960,5960,5940,199
|
|
20240219,123300,15600089890,5960,5960,5960,5950,461
|
|
20240219,123200,15597342530,5940,5970,5970,5940,1208
|
|
20240219,123100,15590158940,5970,5940,5970,5940,284
|
|
20240219,123000,15588466480,5960,5940,5960,5940,831
|
|
20240219,122900,15583514320,5940,5950,5950,5940,1907
|
|
20240219,122800,15572184360,5950,5950,5950,5940,1927
|
|
20240219,122700,15560722040,5950,5960,5970,5950,1229
|
|
20240219,122600,15553405530,5970,5950,5970,5950,775
|
|
20240219,122500,15548790570,5940,5940,5960,5940,1199
|
|
20240219,122400,15541658150,5940,5910,5940,5910,4919
|
|
20240219,122300,15512526060,5910,5940,5940,5910,6105
|
|
20240219,122200,15476369130,5940,5940,5960,5940,2688
|
|
20240219,122100,15460398410,5940,5950,5960,5940,6181
|
|
20240219,122000,15423673740,5950,5960,5960,5950,5289
|
|
20240219,121900,15392152890,5960,5930,5960,5930,1803
|
|
20240219,121800,15381437890,5930,5930,5940,5930,1904
|
|
20240219,121700,15370145170,5940,5920,5950,5920,4835
|
|
20240219,121600,15341448250,5910,5940,5940,5900,27423
|
|
20240219,121500,15179326310,5940,5930,5940,5930,4268
|
|
20240219,121400,15153997260,5940,5950,5950,5930,10591
|
|
20240219,121300,15091094360,5960,5970,5970,5960,1681
|
|
20240219,121200,15081070480,5970,5960,5970,5960,1770
|
|
20240219,121100,15070521150,5960,5970,5970,5960,2948
|
|
20240219,121000,15052931400,5980,6010,6010,5970,548
|
|
20240219,120900,15049658830,5990,5980,6010,5970,1811
|
|
20240219,120800,15038841170,5980,6010,6010,5980,1140
|
|
20240219,120700,15032016600,6020,6000,6020,5990,1694
|
|
20240219,120600,15021853730,6000,5990,6000,5980,493
|
|
20240219,120500,15018901040,5980,5990,5990,5980,520
|
|
20240219,120400,15015788390,5990,5980,5990,5970,1189
|
|
20240219,120300,15008679780,5980,5990,5990,5980,1489
|
|
20240219,120200,14999772560,5990,5970,6000,5970,2072
|
|
20240219,120100,14987390310,5970,5980,5990,5970,4405
|
|
20240219,120000,14961068780,5980,5990,6000,5980,2389
|
|
20240219,115900,14946763600,6000,5970,6000,5970,1097
|
|
20240219,115800,14940202630,5970,5990,5990,5970,1333
|
|
20240219,115700,14932230370,6000,5970,6000,5950,15589
|
|
20240219,115600,14839265640,5980,6010,6010,5970,14816
|
|
20240219,115500,14750493640,6010,6030,6030,6010,5393
|
|
20240219,115400,14718035690,6030,6030,6040,6030,508
|
|
20240219,115300,14714968930,6040,6040,6040,6030,501
|
|
20240219,115200,14711943090,6040,6030,6040,6020,713
|
|
20240219,115100,14707644230,6030,6030,6040,6020,2606
|
|
20240219,115000,14691929210,6030,6030,6040,6020,1534
|
|
20240219,114900,14682688580,6010,6010,6030,6010,6530
|
|
20240219,114800,14643392260,6010,6040,6040,6010,6873
|
|
20240219,114700,14602024780,6040,6070,6070,6030,3970
|
|
20240219,114600,14578015960,6070,6080,6080,6060,239
|
|
20240219,114500,14576566720,6070,6060,6080,6060,2229
|
|
20240219,114400,14563025070,6080,6080,6090,6060,7279
|
|
20240219,114300,14518840700,6080,6080,6090,6070,3568
|
|
20240219,114200,14497141310,6080,6070,6080,6070,1399
|
|
20240219,114100,14488649360,6070,6080,6080,6070,1649
|
|
20240219,114000,14478638740,6070,6060,6090,6050,2948
|
|
20240219,113900,14460775520,6060,6070,6070,6050,418
|
|
20240219,113800,14458242940,6070,6050,6070,6050,1542
|
|
20240219,113700,14448885360,6050,6040,6050,6040,624
|
|
20240219,113600,14445111850,6030,6030,6040,6020,3773
|
|
20240219,113500,14422367060,6040,6050,6050,6040,538
|
|
20240219,113400,14419117460,6050,6080,6080,6050,1985
|
|
20240219,113300,14407095530,6070,6050,6080,6050,959
|
|
20240219,113200,14401278170,6060,6040,6060,6030,2947
|
|
20240219,113100,14383477180,6050,6030,6050,6020,3631
|
|
20240219,113000,14361568340,6030,6020,6040,6020,2207
|
|
20240219,112900,14348264730,6030,6030,6030,6010,1693
|
|
20240219,112800,14338074200,6030,6020,6040,6010,2108
|
|
20240219,112700,14325381350,6020,6040,6040,6020,4485
|
|
20240219,112600,14298370400,6040,6050,6060,6030,3585
|
|
20240219,112500,14276700240,6050,6070,6070,6030,5252
|
|
20240219,112400,14244925500,6070,6050,6070,6020,4001
|
|
20240219,112300,14220715790,6050,6030,6070,6010,12809
|
|
20240219,112200,14143438340,6030,6020,6040,6020,2071
|
|
20240219,112100,14130961270,6020,6030,6060,6000,17880
|
|
20240219,112000,14023295390,6030,6050,6080,6030,8998
|
|
20240219,111900,13968924030,6060,6080,6090,6050,3767
|
|
20240219,111800,13946070630,6070,6090,6090,6060,831
|
|
20240219,111700,13941024400,6090,6080,6090,6050,5118
|
|
20240219,111600,13909981090,6080,6070,6090,6050,4123
|
|
20240219,111500,13884972280,6080,6070,6080,6040,8182
|
|
20240219,111400,13835404430,6070,6070,6110,6050,9958
|
|
20240219,111300,13774915550,6080,6060,6080,6040,15830
|
|
20240219,111200,13678966510,6060,6090,6100,6050,39963
|
|
20240219,111100,13436362720,6090,6100,6110,6080,9727
|
|
20240219,111000,13377086100,6100,6150,6150,6080,19933
|
|
20240219,110900,13255369690,6140,6160,6170,6120,14650
|
|
20240219,110800,13165354330,6160,6120,6160,6100,20799
|
|
20240219,110700,13037858080,6110,6100,6140,6070,52906
|
|
20240219,110600,12715938950,6090,6160,6160,6090,38845
|
|
20240219,110500,12478039460,6160,6170,6200,6150,13788
|
|
20240219,110400,12393025390,6170,6170,6210,6160,23721
|
|
20240219,110300,12246451600,6170,6200,6230,6160,31853
|
|
20240219,110200,12049412950,6200,6250,6260,6200,35718
|
|
20240219,110100,11827124960,6260,6200,6280,6200,39683
|
|
20240219,110000,11579310930,6210,6260,6300,6190,108867
|
|
20240219,105900,10895761830,6260,6230,6290,6220,58326
|
|
20240219,105800,10530249610,6230,6220,6270,6190,54557
|
|
20240219,105700,10190261970,6200,6200,6270,6120,73348
|
|
20240219,105600,9735742580,6200,6250,6290,6190,145975
|
|
20240219,105500,8823297570,6250,6190,6250,6150,161132
|
|
20240219,105400,7821135840,6190,6070,6200,6050,138953
|
|
20240219,105300,6967076320,6080,6050,6080,6040,26799
|
|
20240219,105200,6804588730,6050,6050,6050,6030,6140
|
|
20240219,105100,6767476200,6020,6040,6040,6010,5314
|
|
20240219,105000,6735435290,6050,6040,6050,6000,13462
|
|
20240219,104900,6654183500,6030,6020,6050,6020,7326
|
|
20240219,104800,6609980650,6020,5990,6020,5990,1952
|
|
20240219,104700,6598237300,6000,6000,6010,6000,986
|
|
20240219,104600,6592313230,6010,6000,6020,6000,576
|
|
20240219,104500,6588853580,6020,6010,6020,6000,4291
|
|
20240219,104400,6563061140,6020,5980,6020,5980,1318
|
|
20240219,104300,6555138610,5970,5960,5970,5950,4240
|
|
20240219,104200,6529893270,5960,5970,5970,5960,1819
|
|
20240219,104100,6519039650,5970,5980,5990,5970,1883
|
|
20240219,104000,6507779870,5990,5990,5990,5990,0
|
|
20240219,103900,6507779870,5990,5980,6000,5980,725
|
|
20240219,103800,6503437760,5990,5990,5990,5980,322
|
|
20240219,103700,6501511150,5990,6010,6020,5990,57
|
|
20240219,103600,6501169590,5990,6000,6000,5990,8048
|
|
20240219,103500,6452883300,6000,6030,6030,6000,612
|
|
20240219,103400,6449203670,6010,6040,6040,6010,112
|
|
20240219,103300,6448528520,6030,6020,6040,6010,5327
|
|
20240219,103200,6416369240,6000,6020,6020,6000,3761
|
|
20240219,103100,6393793240,6020,6020,6030,6010,1272
|
|
20240219,103000,6386136400,6020,6020,6030,6020,2745
|
|
20240219,102900,6369597680,6020,6000,6020,6000,5415
|
|
20240219,102800,6337064130,5970,5980,6000,5960,3401
|
|
20240219,102700,6316745800,5980,5980,5980,5970,479
|
|
20240219,102600,6313884300,5990,5980,5990,5980,1007
|
|
20240219,102500,6307859510,5980,5980,5990,5980,682
|
|
20240219,102400,6303777220,5990,5970,6000,5970,3554
|
|
20240219,102300,6282489850,5970,5970,5970,5970,90
|
|
20240219,102200,6281952550,5980,5980,5980,5980,189
|
|
20240219,102100,6280822330,5960,5960,5970,5960,1068
|
|
20240219,102000,6274450450,5980,5950,5980,5950,1689
|
|
20240219,101900,6264392210,5950,5980,5990,5950,1929
|
|
20240219,101800,6252904090,5980,5980,5980,5980,30
|
|
20240219,101700,6252724690,5980,5950,5980,5950,3061
|
|
20240219,101600,6234487780,5950,5970,5980,5950,8524
|
|
20240219,101500,6183754190,5960,5970,5970,5960,4504
|
|
20240219,101400,6156891320,5970,5980,5980,5970,1206
|
|
20240219,101300,6149686030,5970,5990,5990,5970,1138
|
|
20240219,101200,6142881900,5980,6000,6000,5970,419
|
|
20240219,101100,6140372020,5990,5990,5990,5980,1861
|
|
20240219,101000,6129240120,5990,5980,5990,5970,2284
|
|
20240219,100900,6115584120,5980,5980,6000,5970,2142
|
|
20240219,100800,6102775000,6000,5980,6000,5970,5227
|
|
20240219,100700,6071503750,5980,6000,6000,5980,4750
|
|
20240219,100600,6043070650,6000,5990,6000,5990,615
|
|
20240219,100500,6039385140,6000,6000,6000,5990,539
|
|
20240219,100400,6036156150,6000,6000,6000,6000,1222
|
|
20240219,100300,6028824150,6000,5990,6010,5990,2913
|
|
20240219,100200,6011358960,6000,5990,6000,5980,2465
|
|
20240219,100100,5996604860,6000,6000,6010,5990,1420
|
|
20240219,100000,5988091140,5990,6020,6030,5990,3510
|
|
20240219,095900,5967008750,6020,6000,6020,6000,6950
|
|
20240219,095800,5925225600,5990,6010,6020,5980,1899
|
|
20240219,095700,5913850130,5980,5960,6020,5960,9237
|
|
20240219,095600,5858600470,5960,5990,6000,5960,7359
|
|
20240219,095500,5814640870,5990,6000,6000,5990,3759
|
|
20240219,095400,5792117590,6020,6000,6030,5990,4431
|
|
20240219,095300,5765509950,5990,6030,6040,5990,5696
|
|
20240219,095200,5731227590,6030,6040,6050,6030,2250
|
|
20240219,095100,5717643840,6040,6050,6060,6040,761
|
|
20240219,095000,5713044900,6070,6050,6070,6030,4183
|
|
20240219,094900,5687776090,6050,6070,6080,6050,5488
|
|
20240219,094800,5654492700,6080,6080,6090,6080,8013
|
|
20240219,094700,5605733030,6090,6090,6100,6070,5915
|
|
20240219,094600,5569753120,6090,6060,6100,6060,15903
|
|
20240219,094500,5473058480,6070,6050,6070,6040,5375
|
|
20240219,094400,5440519370,6040,6040,6040,6020,1362
|
|
20240219,094300,5432311680,6020,6040,6050,6020,3740
|
|
20240219,094200,5409720770,6030,6020,6040,6000,473
|
|
20240219,094100,5406874510,6030,6030,6040,6000,3381
|
|
20240219,094000,5386500190,6050,6030,6060,6030,2878
|
|
20240219,093900,5369123100,6060,6040,6070,6010,9522
|
|
20240219,093800,5311729880,6050,6060,6060,6030,3962
|
|
20240219,093700,5287773730,6060,6020,6060,6020,3068
|
|
20240219,093600,5269241550,6020,6050,6050,6010,4026
|
|
20240219,093500,5244932540,6050,6080,6080,6050,8679
|
|
20240219,093400,5192306940,6100,6120,6120,6070,8704
|
|
20240219,093300,5139241850,6120,6080,6120,6040,25596
|
|
20240219,093200,4983317110,6080,6080,6100,6050,11730
|
|
20240219,093100,4911952690,6090,5980,6090,5970,22507
|
|
20240219,093000,4776444450,5980,5940,6000,5940,10114
|
|
20240219,092900,4716145230,5930,5930,5970,5920,14009
|
|
20240219,092800,4633048680,5930,5960,5960,5920,14701
|
|
20240219,092700,4545700420,5960,5980,5980,5950,11312
|
|
20240219,092600,4478229180,5990,5970,6000,5960,6050
|
|
20240219,092500,4442069320,5980,5970,6000,5970,8705
|
|
20240219,092400,4389992090,5970,5960,5990,5950,48586
|
|
20240219,092300,4100801010,5970,6000,6000,5960,18112
|
|
20240219,092200,3992508350,6000,6020,6040,5990,12218
|
|
20240219,092100,3919181820,6010,6020,6040,6010,7373
|
|
20240219,092000,3874835800,6020,6040,6060,6020,16702
|
|
20240219,091900,3774049560,6040,6060,6090,6020,15092
|
|
20240219,091800,3682682460,6080,6030,6100,6030,19278
|
|
20240219,091700,3565674380,6030,6050,6060,6020,8590
|
|
20240219,091600,3513828650,6050,6040,6050,6020,11806
|
|
20240219,091500,3442512020,6040,6040,6050,6010,4966
|
|
20240219,091400,3412573900,6040,6020,6050,6000,3892
|
|
20240219,091300,3389153200,6020,6060,6070,6020,9262
|
|
20240219,091200,3333214150,6050,6110,6110,6050,17621
|
|
20240219,091100,3226060930,6110,6060,6130,6060,23031
|
|
20240219,091000,3085570580,6070,6010,6080,6000,8892
|
|
20240219,090900,3031832970,6020,5980,6050,5970,13442
|
|
20240219,090800,2951211840,5970,6010,6020,5970,18768
|
|
20240219,090700,2838878380,6010,6030,6100,6010,26519
|
|
20240219,090600,2678404870,5980,6020,6060,5980,55925
|
|
20240219,090500,2342379720,6020,6090,6120,6020,35428
|
|
20240219,090400,2127762510,6100,6100,6120,6060,27686
|
|
20240219,090300,1959192400,6120,6070,6150,6040,44845
|
|
20240219,090200,1687046980,6070,6090,6180,6070,68963
|
|
20240219,090100,1265087910,6090,6080,6130,6040,67734
|
|
20240219,090000,852679750,6050,6110,6110,6020,138453
|