666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,200200,3048909690,6970,6970,6970,6970,0
|
|
20240219,200100,3048909690,6970,6970,6970,6970,0
|
|
20240219,200000,3048909690,6970,6970,6970,6970,0
|
|
20240219,195900,3048909690,6970,6970,6970,6970,0
|
|
20240219,195800,3048909690,6970,6970,6970,6970,0
|
|
20240219,195700,3048909690,6970,6970,6970,6970,0
|
|
20240219,195600,3048909690,6970,6970,6970,6970,0
|
|
20240219,195500,3048909690,6970,6970,6970,6970,0
|
|
20240219,195400,3048909690,6970,6970,6970,6970,0
|
|
20240219,195300,3048909690,6970,6970,6970,6970,0
|
|
20240219,195200,3048909690,6970,6970,6970,6970,0
|
|
20240219,195100,3048909690,6970,6970,6970,6970,0
|
|
20240219,195000,3048909690,6970,6970,6970,6970,0
|
|
20240219,194900,3048909690,6970,6970,6970,6970,0
|
|
20240219,194800,3048909690,6970,6970,6970,6970,0
|
|
20240219,194700,3048909690,6970,6970,6970,6970,0
|
|
20240219,194600,3048909690,6970,6970,6970,6970,0
|
|
20240219,194500,3048909690,6970,6970,6970,6970,0
|
|
20240219,194400,3048909690,6970,6970,6970,6970,0
|
|
20240219,194300,3048909690,6970,6970,6970,6970,0
|
|
20240219,194200,3048909690,6970,6970,6970,6970,0
|
|
20240219,194100,3048909690,6970,6970,6970,6970,0
|
|
20240219,194000,3048909690,6970,6970,6970,6970,0
|
|
20240219,193900,3048909690,6970,6970,6970,6970,0
|
|
20240219,193800,3048909690,6970,6970,6970,6970,0
|
|
20240219,193700,3048909690,6970,6970,6970,6970,0
|
|
20240219,193600,3048909690,6970,6970,6970,6970,0
|
|
20240219,193500,3048909690,6970,6970,6970,6970,0
|
|
20240219,193400,3048909690,6970,6970,6970,6970,0
|
|
20240219,193300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,193200,3048909690,6970,6970,6970,6970,0
|
|
20240219,193100,3048909690,6970,6970,6970,6970,0
|
|
20240219,193000,3048909690,6970,6970,6970,6970,0
|
|
20240219,192900,3048909690,6970,6970,6970,6970,0
|
|
20240219,192800,3048909690,6970,6970,6970,6970,0
|
|
20240219,192700,3048909690,6970,6970,6970,6970,0
|
|
20240219,192600,3048909690,6970,6970,6970,6970,0
|
|
20240219,192500,3048909690,6970,6970,6970,6970,0
|
|
20240219,192400,3048909690,6970,6970,6970,6970,0
|
|
20240219,192300,3048909690,6970,6970,6970,6970,0
|
|
20240219,192200,3048909690,6970,6970,6970,6970,0
|
|
20240219,192100,3048909690,6970,6970,6970,6970,0
|
|
20240219,192000,3048909690,6970,6970,6970,6970,0
|
|
20240219,191900,3048909690,6970,6970,6970,6970,0
|
|
20240219,191800,3048909690,6970,6970,6970,6970,0
|
|
20240219,191700,3048909690,6970,6970,6970,6970,0
|
|
20240219,191600,3048909690,6970,6970,6970,6970,0
|
|
20240219,191500,3048909690,6970,6970,6970,6970,0
|
|
20240219,191400,3048909690,6970,6970,6970,6970,0
|
|
20240219,191300,3048909690,6970,6970,6970,6970,0
|
|
20240219,191200,3048909690,6970,6970,6970,6970,0
|
|
20240219,191100,3048909690,6970,6970,6970,6970,0
|
|
20240219,191000,3048909690,6970,6970,6970,6970,0
|
|
20240219,190900,3048909690,6970,6970,6970,6970,0
|
|
20240219,190800,3048909690,6970,6970,6970,6970,0
|
|
20240219,190700,3048909690,6970,6970,6970,6970,0
|
|
20240219,190600,3048909690,6970,6970,6970,6970,0
|
|
20240219,190500,3048909690,6970,6970,6970,6970,0
|
|
20240219,190400,3048909690,6970,6970,6970,6970,0
|
|
20240219,190300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,190200,3048909690,6970,6970,6970,6970,0
|
|
20240219,190100,3048909690,6970,6970,6970,6970,0
|
|
20240219,190000,3048909690,6970,6970,6970,6970,0
|
|
20240219,185900,3048909690,6970,6970,6970,6970,0
|
|
20240219,185800,3048909690,6970,6970,6970,6970,0
|
|
20240219,185700,3048909690,6970,6970,6970,6970,0
|
|
20240219,185600,3048909690,6970,6970,6970,6970,0
|
|
20240219,185500,3048909690,6970,6970,6970,6970,0
|
|
20240219,185400,3048909690,6970,6970,6970,6970,0
|
|
20240219,185300,3048909690,6970,6970,6970,6970,0
|
|
20240219,185200,3048909690,6970,6970,6970,6970,0
|
|
20240219,185100,3048909690,6970,6970,6970,6970,0
|
|
20240219,185000,3048909690,6970,6970,6970,6970,0
|
|
20240219,184900,3048909690,6970,6970,6970,6970,0
|
|
20240219,184800,3048909690,6970,6970,6970,6970,0
|
|
20240219,184700,3048909690,6970,6970,6970,6970,0
|
|
20240219,184600,3048909690,6970,6970,6970,6970,0
|
|
20240219,184500,3048909690,6970,6970,6970,6970,0
|
|
20240219,184400,3048909690,6970,6970,6970,6970,0
|
|
20240219,184300,3048909690,6970,6970,6970,6970,0
|
|
20240219,184200,3048909690,6970,6970,6970,6970,0
|
|
20240219,184100,3048909690,6970,6970,6970,6970,0
|
|
20240219,184000,3048909690,6970,6970,6970,6970,0
|
|
20240219,183900,3048909690,6970,6970,6970,6970,0
|
|
20240219,183800,3048909690,6970,6970,6970,6970,0
|
|
20240219,183700,3048909690,6970,6970,6970,6970,0
|
|
20240219,183600,3048909690,6970,6970,6970,6970,0
|
|
20240219,183500,3048909690,6970,6970,6970,6970,0
|
|
20240219,183400,3048909690,6970,6970,6970,6970,0
|
|
20240219,183300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,183200,3048909690,6970,6970,6970,6970,0
|
|
20240219,183100,3048909690,6970,6970,6970,6970,0
|
|
20240219,183000,3048909690,6970,6970,6970,6970,0
|
|
20240219,182900,3048909690,6970,6970,6970,6970,0
|
|
20240219,182800,3048909690,6970,6970,6970,6970,0
|
|
20240219,182700,3048909690,6970,6970,6970,6970,0
|
|
20240219,182600,3048909690,6970,6970,6970,6970,0
|
|
20240219,182500,3048909690,6970,6970,6970,6970,0
|
|
20240219,182400,3048909690,6970,6970,6970,6970,0
|
|
20240219,182300,3048909690,6970,6970,6970,6970,0
|
|
20240219,182200,3048909690,6970,6970,6970,6970,0
|
|
20240219,182100,3048909690,6970,6970,6970,6970,0
|
|
20240219,182000,3048909690,6970,6970,6970,6970,0
|
|
20240219,181900,3048909690,6970,6970,6970,6970,0
|
|
20240219,181800,3048909690,6970,6970,6970,6970,0
|
|
20240219,181700,3048909690,6970,6970,6970,6970,0
|
|
20240219,181600,3048909690,6970,6970,6970,6970,0
|
|
20240219,181500,3048909690,6970,6970,6970,6970,0
|
|
20240219,181400,3048909690,6970,6970,6970,6970,0
|
|
20240219,181300,3048909690,6970,6970,6970,6970,0
|
|
20240219,181200,3048909690,6970,6970,6970,6970,0
|
|
20240219,181100,3048909690,6970,6970,6970,6970,0
|
|
20240219,181000,3048909690,6970,6970,6970,6970,0
|
|
20240219,180900,3048909690,6970,6970,6970,6970,0
|
|
20240219,180800,3048909690,6970,6970,6970,6970,0
|
|
20240219,180700,3048909690,6970,6970,6970,6970,0
|
|
20240219,180600,3048909690,6970,6970,6970,6970,0
|
|
20240219,180500,3048909690,6970,6970,6970,6970,0
|
|
20240219,180400,3048909690,6970,6970,6970,6970,0
|
|
20240219,180300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,180200,3048909690,6970,6970,6970,6970,0
|
|
20240219,180100,3048909690,6970,6970,6970,6970,0
|
|
20240219,180000,3048909690,6970,6970,6970,6970,0
|
|
20240219,175900,3048909690,6970,6970,6970,6970,0
|
|
20240219,175800,3048909690,6970,6970,6970,6970,0
|
|
20240219,175700,3048909690,6970,6970,6970,6970,0
|
|
20240219,175600,3048909690,6970,6970,6970,6970,0
|
|
20240219,175500,3048909690,6970,6970,6970,6970,0
|
|
20240219,175400,3048909690,6970,6970,6970,6970,0
|
|
20240219,175300,3048909690,6970,6970,6970,6970,0
|
|
20240219,175200,3048909690,6970,6970,6970,6970,0
|
|
20240219,175100,3048909690,6970,6970,6970,6970,0
|
|
20240219,175000,3048909690,6970,6970,6970,6970,0
|
|
20240219,174900,3048909690,6970,6970,6970,6970,0
|
|
20240219,174800,3048909690,6970,6970,6970,6970,0
|
|
20240219,174700,3048909690,6970,6970,6970,6970,0
|
|
20240219,174600,3048909690,6970,6970,6970,6970,0
|
|
20240219,174500,3048909690,6970,6970,6970,6970,0
|
|
20240219,174400,3048909690,6970,6970,6970,6970,0
|
|
20240219,174300,3048909690,6970,6970,6970,6970,0
|
|
20240219,174200,3048909690,6970,6970,6970,6970,0
|
|
20240219,174100,3048909690,6970,6970,6970,6970,0
|
|
20240219,174000,3048909690,6970,6970,6970,6970,0
|
|
20240219,173900,3048909690,6970,6970,6970,6970,0
|
|
20240219,173800,3048909690,6970,6970,6970,6970,0
|
|
20240219,173700,3048909690,6970,6970,6970,6970,0
|
|
20240219,173600,3048909690,6970,6970,6970,6970,0
|
|
20240219,173500,3048909690,6970,6970,6970,6970,0
|
|
20240219,173400,3048909690,6970,6970,6970,6970,0
|
|
20240219,173300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,173200,3048909690,6970,6970,6970,6970,0
|
|
20240219,173100,3048909690,6970,6970,6970,6970,0
|
|
20240219,173000,3048909690,6970,6970,6970,6970,0
|
|
20240219,172900,3048909690,6970,6970,6970,6970,0
|
|
20240219,172800,3048909690,6970,6970,6970,6970,0
|
|
20240219,172700,3048909690,6970,6970,6970,6970,0
|
|
20240219,172600,3048909690,6970,6970,6970,6970,0
|
|
20240219,172500,3048909690,6970,6970,6970,6970,0
|
|
20240219,172400,3048909690,6970,6970,6970,6970,0
|
|
20240219,172300,3048909690,6970,6970,6970,6970,0
|
|
20240219,172200,3048909690,6970,6970,6970,6970,0
|
|
20240219,172100,3048909690,6970,6970,6970,6970,0
|
|
20240219,172000,3048909690,6970,6970,6970,6970,0
|
|
20240219,171900,3048909690,6970,6970,6970,6970,0
|
|
20240219,171800,3048909690,6970,6970,6970,6970,0
|
|
20240219,171700,3048909690,6970,6970,6970,6970,0
|
|
20240219,171600,3048909690,6970,6970,6970,6970,0
|
|
20240219,171500,3048909690,6970,6970,6970,6970,0
|
|
20240219,171400,3048909690,6970,6970,6970,6970,0
|
|
20240219,171300,3048909690,6970,6970,6970,6970,0
|
|
20240219,171200,3048909690,6970,6970,6970,6970,0
|
|
20240219,171100,3048909690,6970,6970,6970,6970,0
|
|
20240219,171000,3048909690,6970,6970,6970,6970,0
|
|
20240219,170900,3048909690,6970,6970,6970,6970,0
|
|
20240219,170800,3048909690,6970,6970,6970,6970,0
|
|
20240219,170700,3048909690,6970,6970,6970,6970,0
|
|
20240219,170600,3048909690,6970,6970,6970,6970,0
|
|
20240219,170500,3048909690,6970,6970,6970,6970,0
|
|
20240219,170400,3048909690,6970,6970,6970,6970,0
|
|
20240219,170300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,170200,3048909690,6970,6970,6970,6970,0
|
|
20240219,170100,3048909690,6970,6970,6970,6970,0
|
|
20240219,170000,3048909690,6970,6970,6970,6970,0
|
|
20240219,165900,3048909690,6970,6970,6970,6970,0
|
|
20240219,165800,3048909690,6970,6970,6970,6970,0
|
|
20240219,165700,3048909690,6970,6970,6970,6970,0
|
|
20240219,165600,3048909690,6970,6970,6970,6970,0
|
|
20240219,165500,3048909690,6970,6970,6970,6970,0
|
|
20240219,165400,3048909690,6970,6970,6970,6970,0
|
|
20240219,165300,3048909690,6970,6970,6970,6970,0
|
|
20240219,165200,3048909690,6970,6970,6970,6970,0
|
|
20240219,165100,3048909690,6970,6970,6970,6970,0
|
|
20240219,165000,3048909690,6970,6970,6970,6970,0
|
|
20240219,164900,3048909690,6970,6970,6970,6970,0
|
|
20240219,164800,3048909690,6970,6970,6970,6970,0
|
|
20240219,164700,3048909690,6970,6970,6970,6970,0
|
|
20240219,164600,3048909690,6970,6970,6970,6970,0
|
|
20240219,164500,3048909690,6970,6970,6970,6970,0
|
|
20240219,164400,3048909690,6970,6970,6970,6970,0
|
|
20240219,164300,3048909690,6970,6970,6970,6970,0
|
|
20240219,164200,3048909690,6970,6970,6970,6970,0
|
|
20240219,164100,3048909690,6970,6970,6970,6970,0
|
|
20240219,164000,3048909690,6970,6970,6970,6970,0
|
|
20240219,163900,3048909690,6970,6970,6970,6970,0
|
|
20240219,163800,3048909690,6970,6970,6970,6970,0
|
|
20240219,163700,3048909690,6970,6970,6970,6970,0
|
|
20240219,163600,3048909690,6970,6970,6970,6970,0
|
|
20240219,163500,3048909690,6970,6970,6970,6970,0
|
|
20240219,163400,3048909690,6970,6970,6970,6970,0
|
|
20240219,163300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,163200,3048909690,6970,6970,6970,6970,0
|
|
20240219,163100,3048909690,6970,6970,6970,6970,0
|
|
20240219,163000,3048909690,6970,6970,6970,6970,0
|
|
20240219,162900,3048909690,6970,6970,6970,6970,0
|
|
20240219,162800,3048909690,6970,6970,6970,6970,0
|
|
20240219,162700,3048909690,6970,6970,6970,6970,0
|
|
20240219,162600,3048909690,6970,6970,6970,6970,0
|
|
20240219,162500,3048909690,6970,6970,6970,6970,0
|
|
20240219,162400,3048909690,6970,6970,6970,6970,0
|
|
20240219,162300,3048909690,6970,6970,6970,6970,0
|
|
20240219,162200,3048909690,6970,6970,6970,6970,0
|
|
20240219,162100,3048909690,6970,6970,6970,6970,0
|
|
20240219,162000,3048909690,6970,6970,6970,6970,0
|
|
20240219,161900,3048909690,6970,6970,6970,6970,0
|
|
20240219,161800,3048909690,6970,6970,6970,6970,0
|
|
20240219,161700,3048909690,6970,6970,6970,6970,0
|
|
20240219,161600,3048909690,6970,6970,6970,6970,0
|
|
20240219,161500,3048909690,6970,6970,6970,6970,0
|
|
20240219,161400,3048909690,6970,6970,6970,6970,0
|
|
20240219,161300,3048909690,6970,6970,6970,6970,0
|
|
20240219,161200,3048909690,6970,6970,6970,6970,0
|
|
20240219,161100,3048909690,6970,6970,6970,6970,0
|
|
20240219,161000,3048909690,6970,6970,6970,6970,0
|
|
20240219,160900,3048909690,6970,6970,6970,6970,0
|
|
20240219,160800,3048909690,6970,6970,6970,6970,0
|
|
20240219,160700,3048909690,6970,6970,6970,6970,0
|
|
20240219,160600,3048909690,6970,6970,6970,6970,0
|
|
20240219,160500,3048909690,6970,6970,6970,6970,0
|
|
20240219,160400,3048909690,6970,6970,6970,6970,0
|
|
20240219,160300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,160200,3048909690,6970,6970,6970,6970,0
|
|
20240219,160100,3048909690,6970,6970,6970,6970,0
|
|
20240219,160000,3048909690,6970,6970,6970,6970,0
|
|
20240219,155900,3048909690,6970,6970,6970,6970,0
|
|
20240219,155800,3048909690,6970,6970,6970,6970,0
|
|
20240219,155700,3048909690,6970,6970,6970,6970,0
|
|
20240219,155600,3048909690,6970,6970,6970,6970,0
|
|
20240219,155500,3048909690,6970,6970,6970,6970,0
|
|
20240219,155400,3048909690,6970,6970,6970,6970,0
|
|
20240219,155300,3048909690,6970,6970,6970,6970,0
|
|
20240219,155200,3048909690,6970,6970,6970,6970,0
|
|
20240219,155100,3048909690,6970,6970,6970,6970,0
|
|
20240219,155000,3048909690,6970,6970,6970,6970,0
|
|
20240219,154900,3048909690,6970,6970,6970,6970,0
|
|
20240219,154800,3048909690,6970,6970,6970,6970,0
|
|
20240219,154700,3048909690,6970,6970,6970,6970,0
|
|
20240219,154600,3048909690,6970,6970,6970,6970,0
|
|
20240219,154500,3048909690,6970,6970,6970,6970,0
|
|
20240219,154400,3048909690,6970,6970,6970,6970,0
|
|
20240219,154300,3048909690,6970,6970,6970,6970,0
|
|
20240219,154200,3048909690,6970,6970,6970,6970,0
|
|
20240219,154100,3048909690,6970,6970,6970,6970,0
|
|
20240219,154000,3048909690,6970,6970,6970,6970,0
|
|
20240219,153900,3048909690,6970,6970,6970,6970,0
|
|
20240219,153800,3048909690,6970,6970,6970,6970,0
|
|
20240219,153700,3048909690,6970,6970,6970,6970,0
|
|
20240219,153600,3048909690,6970,6970,6970,6970,0
|
|
20240219,153500,3048909690,6970,6970,6970,6970,0
|
|
20240219,153400,3048909690,6970,6970,6970,6970,0
|
|
20240219,153300,3048909690,6970,6970,6970,6970,4541
|
|
20240219,153200,3048909690,6970,6970,6970,6970,0
|
|
20240219,153100,3048909690,6970,6970,6970,6970,0
|
|
20240219,153000,3048909690,6970,6970,6970,6970,4541
|
|
20240219,152900,3017258920,6960,6960,6960,6960,0
|
|
20240219,152800,3017258920,6960,6960,6960,6960,0
|
|
20240219,152700,3017258920,6960,6960,6960,6960,0
|
|
20240219,152600,3017258920,6960,6960,6960,6960,0
|
|
20240219,152500,3017258920,6960,6960,6960,6960,0
|
|
20240219,152400,3017258920,6960,6960,6960,6960,0
|
|
20240219,152300,3017258920,6960,6960,6960,6960,0
|
|
20240219,152200,3017258920,6960,6960,6960,6960,0
|
|
20240219,152100,3017258920,6960,6960,6960,6960,0
|
|
20240219,152000,3017258920,6960,6960,6960,6960,0
|
|
20240219,151900,3017258920,6960,6970,6990,6960,3720
|
|
20240219,151800,2991337620,6990,6970,6990,6970,2533
|
|
20240219,151700,2973666410,6970,6960,6970,6960,2202
|
|
20240219,151600,2958321080,6960,6990,6990,6960,2752
|
|
20240219,151500,2939139610,6970,6990,6990,6970,2601
|
|
20240219,151400,2921010620,6990,6990,6990,6990,18
|
|
20240219,151300,2920884800,6990,6980,6990,6980,501
|
|
20240219,151200,2917387420,6980,6970,6980,6970,1824
|
|
20240219,151100,2904672540,6960,6970,6970,6960,470
|
|
20240219,151000,2901401240,6970,6970,6970,6970,100
|
|
20240219,150900,2900704240,6960,6970,6970,6960,262
|
|
20240219,150800,2898880100,6970,6970,6970,6970,120
|
|
20240219,150700,2898043700,6960,6960,6960,6960,0
|
|
20240219,150600,2898043700,6960,6970,6970,6960,232
|
|
20240219,150500,2896428860,6970,6970,6970,6970,410
|
|
20240219,150400,2893571160,6970,6970,6970,6970,0
|
|
20240219,150300,2893571160,6970,6970,6970,6970,339
|
|
20240219,150200,2891208330,6970,6970,6970,6970,52
|
|
20240219,150100,2890845890,6960,6970,6970,6960,1548
|
|
20240219,150000,2880071800,6970,6960,6970,6960,326
|
|
20240219,145900,2877802830,6960,6970,6970,6960,710
|
|
20240219,145800,2872861130,6970,6960,6970,6960,151
|
|
20240219,145700,2871809660,6960,6960,6960,6960,530
|
|
20240219,145600,2868120860,6960,6960,6960,6960,58
|
|
20240219,145500,2867717180,6960,6960,6960,6960,403
|
|
20240219,145400,2864912300,6960,6970,6970,6960,3532
|
|
20240219,145300,2840328780,6960,6960,6970,6960,234
|
|
20240219,145200,2838699990,6960,6970,6970,6960,251
|
|
20240219,145100,2836953020,6960,6960,6960,6960,93
|
|
20240219,145000,2836305740,6960,6960,6960,6960,1
|
|
20240219,144900,2836298780,6970,6970,6970,6970,7
|
|
20240219,144800,2836249990,6960,6960,6960,6960,2110
|
|
20240219,144700,2821564390,6960,6960,6960,6960,514
|
|
20240219,144600,2817986950,6970,6970,6970,6970,5
|
|
20240219,144500,2817952100,6960,6970,6970,6960,682
|
|
20240219,144400,2813200380,6970,6970,6970,6960,354
|
|
20240219,144300,2810735000,6960,6960,6960,6960,20
|
|
20240219,144200,2810595800,6960,6960,6960,6960,1
|
|
20240219,144100,2810588840,6970,6970,6970,6970,5
|
|
20240219,144000,2810553990,6960,6970,6970,6960,963
|
|
20240219,143900,2803851380,6970,6970,6970,6960,180
|
|
20240219,143800,2802597080,6970,6970,6970,6960,60
|
|
20240219,143700,2802178890,6960,6960,6960,6960,0
|
|
20240219,143600,2802178890,6960,6970,6970,6960,1231
|
|
20240219,143500,2793598830,6970,6970,6970,6970,0
|
|
20240219,143400,2793598830,6970,6970,6980,6970,697
|
|
20240219,143300,2788740730,6980,6980,6980,6970,357
|
|
20240219,143200,2786252240,6980,6980,6980,6980,503
|
|
20240219,143100,2782741300,6970,6970,6970,6970,2
|
|
20240219,143000,2782727360,6970,6980,6980,6970,5325
|
|
20240219,142900,2745609020,6990,6980,6990,6980,5
|
|
20240219,142800,2745574080,6980,6960,6980,6960,53
|
|
20240219,142700,2745205170,6960,6960,6960,6960,120
|
|
20240219,142600,2744369970,6960,6960,6960,6960,0
|
|
20240219,142500,2744369970,6960,6960,6970,6960,551
|
|
20240219,142400,2740534640,6980,6980,6990,6960,1048
|
|
20240219,142300,2733236480,6990,6990,6990,6980,631
|
|
20240219,142200,2728825930,6990,6980,6990,6980,6
|
|
20240219,142100,2728784000,6980,6980,6980,6980,3
|
|
20240219,142000,2728763060,6980,6990,6990,6980,2
|
|
20240219,141900,2728749090,6980,6980,6980,6980,100
|
|
20240219,141800,2728051090,6980,6970,6980,6970,47
|
|
20240219,141700,2727723490,6970,6970,6970,6960,64
|
|
20240219,141600,2727277420,6960,6960,6960,6960,0
|
|
20240219,141500,2727277420,6960,7000,7000,6960,178
|
|
20240219,141400,2726037330,6960,6960,6960,6960,0
|
|
20240219,141300,2726037330,6960,6960,6960,6960,0
|
|
20240219,141200,2726037330,6960,7000,7020,6960,597
|
|
20240219,141100,2721881680,6970,6990,7000,6970,1088
|
|
20240219,141000,2714297000,6990,6980,6990,6980,293
|
|
20240219,140900,2712249490,6980,6980,6980,6980,104
|
|
20240219,140800,2711523570,6980,6980,6980,6980,104
|
|
20240219,140700,2710797650,6980,6970,6980,6970,1700
|
|
20240219,140600,2698932540,6970,6970,6970,6970,120
|
|
20240219,140500,2698096140,6970,6970,6970,6970,1001
|
|
20240219,140400,2691119170,6960,6960,6960,6960,10
|
|
20240219,140300,2691049570,6960,6970,6970,6960,8
|
|
20240219,140200,2690993840,6960,6960,6970,6960,1656
|
|
20240219,140100,2679467550,6970,6960,6970,6960,1317
|
|
20240219,140000,2670301090,6970,6960,6970,6960,1186
|
|
20240219,135900,2662046300,6960,6980,6980,6960,10949
|
|
20240219,135800,2585838520,6970,6980,6980,6970,97
|
|
20240219,135700,2585162170,6980,6980,6980,6960,2695
|
|
20240219,135600,2566380180,6980,6980,6980,6980,15
|
|
20240219,135500,2566275480,6980,6980,6980,6980,1
|
|
20240219,135400,2566268500,6980,6970,6980,6970,59
|
|
20240219,135300,2565856860,6970,6970,6970,6970,67
|
|
20240219,135200,2565389870,6970,6980,6980,6960,4874
|
|
20240219,135100,2531447310,6980,6980,6980,6980,32
|
|
20240219,135000,2531223950,6970,6970,6970,6970,756
|
|
20240219,134900,2525954630,6980,6980,6980,6980,10
|
|
20240219,134800,2525884830,6980,6980,6980,6980,150
|
|
20240219,134700,2524837830,6970,6990,6990,6970,1162
|
|
20240219,134600,2516737550,6980,6980,6980,6980,0
|
|
20240219,134500,2516737550,6980,6980,6980,6980,71
|
|
20240219,134400,2516241970,6980,6980,6980,6980,1
|
|
20240219,134300,2516234990,6980,6980,6980,6980,0
|
|
20240219,134200,2516234990,6980,6990,6990,6980,673
|
|
20240219,134100,2511537440,6990,6990,6990,6990,0
|
|
20240219,134000,2511537440,6990,6990,6990,6990,10
|
|
20240219,133900,2511467540,6980,6980,6980,6980,1
|
|
20240219,133800,2511460560,6970,6980,6980,6970,5070
|
|
20240219,133700,2476098270,6980,6980,6980,6980,1
|
|
20240219,133600,2476091290,6980,6980,6980,6980,0
|
|
20240219,133500,2476091290,6980,6980,6980,6980,500
|
|
20240219,133400,2472601290,6990,6990,6990,6990,1
|
|
20240219,133300,2472594300,6980,6980,6980,6980,1
|
|
20240219,133200,2472587320,6990,6990,6990,6990,113
|
|
20240219,133100,2471797450,6990,7010,7010,6990,1223
|
|
20240219,133000,2463247880,7030,7030,7030,7030,0
|
|
20240219,132900,2463247880,7030,7010,7030,7000,571
|
|
20240219,132800,2459250720,7000,7000,7000,7000,0
|
|
20240219,132700,2459250720,7000,7030,7030,7000,31
|
|
20240219,132600,2459032820,7030,7030,7030,7030,0
|
|
20240219,132500,2459032820,7030,7010,7030,7000,205
|
|
20240219,132400,2457597730,7020,7020,7020,7020,0
|
|
20240219,132300,2457597730,7020,7030,7030,7020,15
|
|
20240219,132200,2457492420,7030,7030,7030,7030,1
|
|
20240219,132100,2457485390,7040,7000,7040,7000,3608
|
|
20240219,132000,2432121580,6990,6990,6990,6990,279
|
|
20240219,131900,2430171370,6990,6990,6990,6990,1
|
|
20240219,131800,2430164380,7010,7010,7020,7010,153
|
|
20240219,131700,2429091840,7010,7010,7010,7010,0
|
|
20240219,131600,2429091840,7010,7010,7010,6990,15
|
|
20240219,131500,2428986950,6980,6980,6980,6980,1
|
|
20240219,131400,2428979970,7030,7030,7030,7030,0
|
|
20240219,131300,2428979970,7030,6980,7030,6980,4031
|
|
20240219,131200,2400721870,6980,6980,6980,6980,4
|
|
20240219,131100,2400693950,6980,6980,6980,6980,100
|
|
20240219,131000,2399995950,6970,6980,6980,6970,31
|
|
20240219,130900,2399779580,6980,6980,6980,6980,1
|
|
20240219,130800,2399772600,6970,6970,6970,6970,0
|
|
20240219,130700,2399772600,6970,6980,6980,6970,297
|
|
20240219,130600,2397699680,6980,6980,6980,6980,175
|
|
20240219,130500,2396478180,6980,6980,6980,6980,995
|
|
20240219,130400,2389533080,6980,6980,6980,6980,0
|
|
20240219,130300,2389533080,6980,6980,6980,6980,8
|
|
20240219,130200,2389477240,6980,6990,6990,6980,176
|
|
20240219,130100,2388247020,6990,6990,6990,6990,2686
|
|
20240219,130000,2369471880,6990,6980,6990,6980,100
|
|
20240219,125900,2368772890,6960,6960,6960,6960,0
|
|
20240219,125800,2368772890,6960,6970,6990,6960,1716
|
|
20240219,125700,2356785780,6970,6960,6970,6960,966
|
|
20240219,125600,2350057780,6940,6940,6940,6940,0
|
|
20240219,125500,2350057780,6940,6940,6940,6940,0
|
|
20240219,125400,2350057780,6940,6950,6950,6940,151
|
|
20240219,125300,2349009830,6940,6960,6960,6940,471
|
|
20240219,125200,2345732900,6960,6950,6960,6940,4005
|
|
20240219,125100,2317937370,6940,6940,6940,6940,88
|
|
20240219,125000,2317326650,6940,6960,6960,6920,23651
|
|
20240219,124900,2153081700,6950,6960,6960,6950,51
|
|
20240219,124800,2152727240,6950,6960,6970,6950,11958
|
|
20240219,124700,2069512820,6970,6960,6970,6960,1030
|
|
20240219,124600,2062338720,6970,6970,6970,6960,2581
|
|
20240219,124500,2044364650,6970,6970,6970,6970,5244
|
|
20240219,124400,2007813970,6970,6980,6980,6970,1461
|
|
20240219,124300,1997630790,6980,6990,6990,6980,53
|
|
20240219,124200,1997260820,6990,6980,6990,6970,231
|
|
20240219,124100,1995648430,6980,6980,6980,6980,110
|
|
20240219,124000,1994880630,6980,6980,6980,6980,1500
|
|
20240219,123900,1984410630,6980,6990,6990,6980,1934
|
|
20240219,123800,1970910810,6990,6980,6990,6980,169
|
|
20240219,123700,1969730190,6980,6980,6980,6980,4
|
|
20240219,123600,1969702270,6980,6980,6980,6980,59
|
|
20240219,123500,1969290450,6970,6970,6970,6970,500
|
|
20240219,123400,1965805450,6970,6970,6970,6970,0
|
|
20240219,123300,1965805450,6970,6980,6980,6970,413
|
|
20240219,123200,1962923310,6970,6970,6970,6970,0
|
|
20240219,123100,1962923310,6970,6970,6970,6970,0
|
|
20240219,123000,1962923310,6970,6970,6970,6970,2385
|
|
20240219,122900,1946299860,6970,6980,6980,6970,50
|
|
20240219,122800,1945951260,6990,6990,6990,6990,2
|
|
20240219,122700,1945937280,6970,6970,6970,6970,0
|
|
20240219,122600,1945937280,6970,6980,6980,6970,1717
|
|
20240219,122500,1933969680,6990,6980,6990,6980,4
|
|
20240219,122400,1933941740,6980,6980,6980,6970,125
|
|
20240219,122300,1933069440,6990,6980,6990,6980,355
|
|
20240219,122200,1930590090,6990,6980,6990,6970,1083
|
|
20240219,122100,1923036860,6980,6980,6980,6980,9
|
|
20240219,122000,1922974040,6980,6980,6980,6980,16
|
|
20240219,121900,1922862360,6980,6980,6980,6980,0
|
|
20240219,121800,1922862360,6980,6980,6980,6980,38
|
|
20240219,121700,1922597120,6980,6980,6980,6980,16
|
|
20240219,121600,1922485440,6980,6980,6980,6980,20
|
|
20240219,121500,1922345840,6980,6990,6990,6970,2205
|
|
20240219,121400,1906955060,6990,6980,6990,6980,136
|
|
20240219,121300,1906005460,6980,6980,6990,6970,198
|
|
20240219,121200,1904624570,6970,6980,6980,6970,276
|
|
20240219,121100,1902699090,6970,6970,6970,6970,0
|
|
20240219,121000,1902699090,6970,6980,6980,6970,2622
|
|
20240219,120900,1884423460,6980,6980,6980,6980,0
|
|
20240219,120800,1884423460,6980,6980,6980,6980,21
|
|
20240219,120700,1884276880,6990,6980,6990,6980,712
|
|
20240219,120600,1879301800,6980,6980,6980,6980,270
|
|
20240219,120500,1877417200,6980,6980,6980,6980,87
|
|
20240219,120400,1876809940,6980,6980,6980,6980,510
|
|
20240219,120300,1873250140,6980,6970,6980,6970,733
|
|
20240219,120200,1868141100,6980,6980,6980,6980,1000
|
|
20240219,120100,1861161100,6980,6980,6980,6980,598
|
|
20240219,120000,1856987060,6980,6980,6980,6980,130
|
|
20240219,115900,1856079660,6980,6980,6980,6980,121
|
|
20240219,115800,1855235080,6980,6970,6980,6970,1004
|
|
20240219,115700,1848237160,6970,6970,6970,6970,110
|
|
20240219,115600,1847470460,6970,6970,6970,6970,3258
|
|
20240219,115500,1824762200,6990,6990,6990,6990,1
|
|
20240219,115400,1824755210,6970,6980,6990,6970,564
|
|
20240219,115300,1820820600,6980,6970,6980,6970,623
|
|
20240219,115200,1816478250,6970,6970,6980,6970,3420
|
|
20240219,115100,1792640840,6990,6980,6990,6980,715
|
|
20240219,115000,1787650130,6980,6970,6980,6970,563
|
|
20240219,114900,1783726000,6970,6970,6970,6960,1725
|
|
20240219,114800,1771714390,6970,6960,6970,6960,3346
|
|
20240219,114700,1748426180,6970,6970,6970,6970,2725
|
|
20240219,114600,1729432930,6980,6980,6990,6970,1133
|
|
20240219,114500,1721530930,6970,6970,6970,6970,133
|
|
20240219,114400,1720603920,6970,6980,6980,6970,256
|
|
20240219,114300,1718817390,6970,6970,6970,6970,1001
|
|
20240219,114200,1711840420,6980,6990,7000,6980,1755
|
|
20240219,114100,1699585450,6990,7000,7000,6990,343
|
|
20240219,114000,1697185160,7000,6970,7000,6970,1006
|
|
20240219,113900,1690159160,6970,6980,6980,6970,2096
|
|
20240219,113800,1675549020,6980,6980,6980,6970,270
|
|
20240219,113700,1673666420,6980,6980,6980,6970,613
|
|
20240219,113600,1669392700,6970,6980,6980,6970,2831
|
|
20240219,113500,1649657560,6980,6980,6980,6970,217
|
|
20240219,113400,1648144090,6980,6970,6980,6970,402
|
|
20240219,113300,1645342130,6970,6980,6980,6970,6821
|
|
20240219,113200,1597734280,6990,6990,6990,6990,1
|
|
20240219,113100,1597727290,6990,6990,6990,6990,1222
|
|
20240219,113000,1589185510,6990,6980,6990,6980,471
|
|
20240219,112900,1585893230,6990,6990,6990,6990,62
|
|
20240219,112800,1585459850,6990,6990,6990,6980,551
|
|
20240219,112700,1581611360,6990,6980,6990,6980,570
|
|
20240219,112600,1577632560,6980,6990,7000,6980,1539
|
|
20240219,112500,1566874260,7000,7000,7000,6990,449
|
|
20240219,112400,1563731270,7000,7000,7000,7000,16
|
|
20240219,112300,1563619270,6990,7000,7000,6990,2027
|
|
20240219,112200,1549430530,7000,7000,7000,7000,545
|
|
20240219,112100,1545615530,7000,6990,7000,6990,910
|
|
20240219,112000,1539253620,7000,7000,7000,7000,764
|
|
20240219,111900,1533905620,7010,7010,7010,7000,20
|
|
20240219,111800,1533765570,6990,7010,7010,6990,230
|
|
20240219,111700,1532157560,7000,6990,7010,6990,525
|
|
20240219,111600,1528486300,7010,6990,7010,6990,12
|
|
20240219,111500,1528402400,6990,6990,6990,6990,800
|
|
20240219,111400,1522810400,6990,6990,6990,6980,595
|
|
20240219,111300,1518652970,6990,6990,6990,6990,336
|
|
20240219,111200,1516304330,6990,6990,6990,6990,14
|
|
20240219,111100,1516206470,6990,6990,6990,6980,738
|
|
20240219,111000,1511051850,6990,7000,7010,6990,4634
|
|
20240219,110900,1478648320,7010,7000,7010,7000,131
|
|
20240219,110800,1477730510,7000,7000,7000,6990,2261
|
|
20240219,110700,1461919590,7000,7000,7000,7000,2349
|
|
20240219,110600,1445476590,7000,7010,7010,7000,1042
|
|
20240219,110500,1438182390,7010,7000,7010,7000,759
|
|
20240219,110400,1432869300,7000,7000,7000,7000,750
|
|
20240219,110300,1427619300,6990,6990,6990,6990,0
|
|
20240219,110200,1427619300,6990,6980,6990,6980,1956
|
|
20240219,110100,1413946890,6990,7000,7000,6980,6772
|
|
20240219,110000,1366640820,7000,7010,7010,7000,1550
|
|
20240219,105900,1355790710,7020,7010,7020,7010,45
|
|
20240219,105800,1355474850,6990,7000,7000,6990,1282
|
|
20240219,105700,1346506720,7000,7030,7030,7000,4824
|
|
20240219,105600,1312714340,7030,7030,7030,7030,108
|
|
20240219,105500,1311955100,7030,7010,7030,7010,54
|
|
20240219,105400,1311576510,7000,7010,7010,7000,424
|
|
20240219,105300,1308606500,7010,7010,7010,7000,171
|
|
20240219,105200,1307409430,7000,7030,7030,7000,3
|
|
20240219,105100,1307388400,7000,7000,7030,7000,2094
|
|
20240219,105000,1292723310,7000,7020,7020,6990,8996
|
|
20240219,104900,1229696130,7040,7020,7050,7020,1139
|
|
20240219,104800,1221688520,7030,7000,7040,7000,850
|
|
20240219,104700,1215715070,7000,6990,7000,6990,870
|
|
20240219,104600,1209627120,6990,7040,7040,6990,33634
|
|
20240219,104500,973769500,7040,7050,7050,7040,5669
|
|
20240219,104400,933848730,7050,7070,7070,7050,9167
|
|
20240219,104300,869156790,7070,7070,7070,7070,111
|
|
20240219,104200,868372020,7070,7070,7070,7070,609
|
|
20240219,104100,864066390,7070,7070,7070,7070,911
|
|
20240219,104000,857625620,7070,7070,7070,7070,40
|
|
20240219,103900,857342820,7070,7080,7080,7070,1212
|
|
20240219,103800,848773860,7080,7080,7080,7080,200
|
|
20240219,103700,847357860,7080,7070,7080,7070,936
|
|
20240219,103600,840731710,7070,7070,7070,7070,509
|
|
20240219,103500,837133080,7070,7070,7070,7060,105
|
|
20240219,103400,836390740,7070,7060,7070,7050,352
|
|
20240219,103300,833903180,7050,7080,7080,7050,9540
|
|
20240219,103200,766580250,7080,7070,7080,7070,681
|
|
20240219,103100,761765530,7070,7070,7070,7070,324
|
|
20240219,103000,759474850,7070,7070,7080,7070,3989
|
|
20240219,102900,731262120,7080,7070,7080,7070,226
|
|
20240219,102800,729663880,7080,7080,7080,7070,265
|
|
20240219,102700,727787690,7080,7080,7080,7080,2520
|
|
20240219,102600,709946090,7090,7090,7090,7090,995
|
|
20240219,102500,702891540,7090,7090,7090,7090,621
|
|
20240219,102400,698488650,7090,7090,7090,7090,44
|
|
20240219,102300,698176690,7090,7100,7100,7090,1053
|
|
20240219,102200,690701580,7120,7100,7120,7100,5851
|
|
20240219,102100,649152480,7100,7100,7100,7100,4
|
|
20240219,102000,649124080,7100,7100,7100,7100,0
|
|
20240219,101900,649124080,7100,7100,7100,7100,1000
|
|
20240219,101800,642024080,7110,7110,7110,7110,113
|
|
20240219,101700,641220650,7110,7110,7110,7110,0
|
|
20240219,101600,641220650,7110,7110,7110,7110,100
|
|
20240219,101500,640509650,7110,7110,7110,7110,0
|
|
20240219,101400,640509650,7110,7110,7110,7110,0
|
|
20240219,101300,640509650,7110,7110,7110,7110,0
|
|
20240219,101200,640509650,7110,7100,7110,7100,965
|
|
20240219,101100,633658080,7110,7110,7110,7110,0
|
|
20240219,101000,633658080,7110,7110,7110,7110,3
|
|
20240219,100900,633636750,7110,7110,7110,7110,50
|
|
20240219,100800,633281250,7110,7110,7110,7110,139
|
|
20240219,100700,632292960,7100,7100,7100,7100,40
|
|
20240219,100600,632008960,7110,7110,7110,7110,9
|
|
20240219,100500,631944970,7100,7100,7100,7100,1209
|
|
20240219,100400,623361070,7100,7080,7100,7080,14
|
|
20240219,100300,623261810,7070,7070,7070,7070,4
|
|
20240219,100200,623233530,7100,7090,7100,7070,4952
|
|
20240219,100100,588209730,7090,7080,7090,7080,108
|
|
20240219,100000,587445060,7080,7110,7110,7080,240
|
|
20240219,095900,585745560,7110,7080,7110,7080,96
|
|
20240219,095800,585065850,7090,7090,7090,7090,1
|
|
20240219,095700,585058760,7080,7080,7080,7080,0
|
|
20240219,095600,585058760,7080,7090,7090,7080,213
|
|
20240219,095500,583550660,7070,7090,7090,7070,1051
|
|
20240219,095400,576112480,7080,7080,7080,7080,0
|
|
20240219,095300,576112480,7080,7080,7080,7080,0
|
|
20240219,095200,576112480,7080,7080,7110,7080,90
|
|
20240219,095100,575475250,7060,7100,7100,7060,13768
|
|
20240219,095000,478107040,7100,7100,7100,7100,308
|
|
20240219,094900,475920240,7100,7090,7100,7090,13
|
|
20240219,094800,475828040,7100,7100,7100,7100,118
|
|
20240219,094700,474990240,7100,7100,7100,7100,54
|
|
20240219,094600,474606840,7100,7100,7100,7080,1742
|
|
20240219,094500,462272360,7090,7090,7090,7090,3
|
|
20240219,094400,462251090,7110,7120,7120,7080,1843
|
|
20240219,094300,449199540,7120,7120,7120,7110,27
|
|
20240219,094200,449007530,7120,7120,7120,7120,65
|
|
20240219,094100,448544730,7120,7120,7120,7080,3158
|
|
20240219,094000,426174400,7120,7120,7120,7120,9
|
|
20240219,093900,426110320,7080,7080,7080,7080,21
|
|
20240219,093800,425961640,7110,7110,7110,7110,65
|
|
20240219,093700,425499490,7110,7100,7110,7080,1761
|
|
20240219,093600,412997750,7100,7090,7100,7080,3249
|
|
20240219,093500,389994150,7080,7100,7100,7080,1581
|
|
20240219,093400,378787850,7100,7100,7100,7100,0
|
|
20240219,093300,378787850,7100,7090,7100,7090,531
|
|
20240219,093200,375022590,7090,7080,7090,7080,267
|
|
20240219,093100,373132220,7080,7080,7090,7080,1836
|
|
20240219,093000,360132740,7090,7090,7090,7080,1701
|
|
20240219,092900,348073250,7090,7080,7090,7080,161
|
|
20240219,092800,346933320,7090,7080,7090,7080,157
|
|
20240219,092700,345820750,7080,7080,7080,7080,1362
|
|
20240219,092600,336177790,7080,7110,7110,7080,12274
|
|
20240219,092500,249171320,7110,7100,7120,7100,136
|
|
20240219,092400,248205210,7100,7100,7100,7100,400
|
|
20240219,092300,245365210,7100,7100,7100,7100,170
|
|
20240219,092200,244158210,7100,7100,7100,7100,50
|
|
20240219,092100,243803210,7100,7100,7100,7100,2897
|
|
20240219,092000,223234510,7100,7090,7100,7090,82
|
|
20240219,091900,222653060,7090,7100,7100,7090,960
|
|
20240219,091800,215846340,7090,7110,7110,7090,591
|
|
20240219,091700,211654530,7110,7120,7120,7110,169
|
|
20240219,091600,210451290,7120,7090,7120,7090,693
|
|
20240219,091500,205532670,7090,7090,7090,7090,863
|
|
20240219,091400,199414000,7090,7100,7120,7090,1118
|
|
20240219,091300,191477850,7110,7110,7110,7100,3234
|
|
20240219,091200,168498850,7110,7110,7120,7110,262
|
|
20240219,091100,166635930,7110,7110,7120,7110,907
|
|
20240219,091000,160187010,7130,7120,7130,7120,2
|
|
20240219,090900,160172760,7100,7100,7110,7100,1274
|
|
20240219,090800,151124660,7090,7090,7100,7070,2641
|
|
20240219,090700,132399170,7130,7120,7140,7070,4887
|
|
20240219,090600,97776580,7110,7100,7120,7070,1294
|
|
20240219,090500,88606170,7100,7120,7120,7070,4975
|
|
20240219,090400,53354550,7110,7110,7110,7110,59
|
|
20240219,090300,52935060,7140,7160,7160,7110,1648
|
|
20240219,090200,41206600,7150,7150,7150,7110,1340
|
|
20240219,090100,31678820,7100,7170,7170,7100,760
|
|
20240219,090000,26271170,7180,7100,7180,7100,3153
|