588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,184400,5305561050,33300,33300,33300,33300,0
|
|
20240219,184300,5305561050,33300,33300,33300,33300,0
|
|
20240219,184200,5305561050,33300,33300,33300,33300,0
|
|
20240219,184100,5305561050,33300,33300,33300,33300,0
|
|
20240219,184000,5305561050,33300,33300,33300,33300,0
|
|
20240219,183900,5305561050,33300,33300,33300,33300,0
|
|
20240219,183800,5305561050,33300,33300,33300,33300,0
|
|
20240219,183700,5305561050,33300,33300,33300,33300,0
|
|
20240219,183600,5305561050,33300,33300,33300,33300,0
|
|
20240219,183500,5305561050,33300,33300,33300,33300,0
|
|
20240219,183400,5305561050,33300,33300,33300,33300,0
|
|
20240219,183300,5305561050,33300,33300,33300,33300,0
|
|
20240219,183200,5305561050,33300,33300,33300,33300,0
|
|
20240219,183100,5305561050,33300,33300,33300,33300,0
|
|
20240219,183000,5305561050,33300,33300,33300,33300,0
|
|
20240219,182900,5305561050,33300,33300,33300,33300,0
|
|
20240219,182800,5305561050,33300,33300,33300,33300,0
|
|
20240219,182700,5305561050,33300,33300,33300,33300,0
|
|
20240219,182600,5305561050,33300,33300,33300,33300,0
|
|
20240219,182500,5305561050,33300,33300,33300,33300,0
|
|
20240219,182400,5305561050,33300,33300,33300,33300,0
|
|
20240219,182300,5305561050,33300,33300,33300,33300,0
|
|
20240219,182200,5305561050,33300,33300,33300,33300,0
|
|
20240219,182100,5305561050,33300,33300,33300,33300,0
|
|
20240219,182000,5305561050,33300,33300,33300,33300,0
|
|
20240219,181900,5305561050,33300,33300,33300,33300,0
|
|
20240219,181800,5305561050,33300,33300,33300,33300,0
|
|
20240219,181700,5305561050,33300,33300,33300,33300,0
|
|
20240219,181600,5305561050,33300,33300,33300,33300,0
|
|
20240219,181500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,181400,5305561050,33300,33300,33300,33300,0
|
|
20240219,181300,5305561050,33300,33300,33300,33300,0
|
|
20240219,181200,5305561050,33300,33300,33300,33300,0
|
|
20240219,181100,5305561050,33300,33300,33300,33300,0
|
|
20240219,181000,5305561050,33300,33300,33300,33300,0
|
|
20240219,180900,5305561050,33300,33300,33300,33300,0
|
|
20240219,180800,5305561050,33300,33300,33300,33300,0
|
|
20240219,180700,5305561050,33300,33300,33300,33300,0
|
|
20240219,180600,5305561050,33300,33300,33300,33300,0
|
|
20240219,180500,5305561050,33300,33300,33300,33300,0
|
|
20240219,180400,5305561050,33300,33300,33300,33300,0
|
|
20240219,180300,5305561050,33300,33300,33300,33300,0
|
|
20240219,180200,5305561050,33300,33300,33300,33300,0
|
|
20240219,180100,5305561050,33300,33300,33300,33300,0
|
|
20240219,180000,5305561050,33300,33300,33300,33300,0
|
|
20240219,175900,5305561050,33300,33300,33300,33300,0
|
|
20240219,175800,5305561050,33300,33300,33300,33300,0
|
|
20240219,175700,5305561050,33300,33300,33300,33300,0
|
|
20240219,175600,5305561050,33300,33300,33300,33300,0
|
|
20240219,175500,5305561050,33300,33300,33300,33300,0
|
|
20240219,175400,5305561050,33300,33300,33300,33300,0
|
|
20240219,175300,5305561050,33300,33300,33300,33300,0
|
|
20240219,175200,5305561050,33300,33300,33300,33300,0
|
|
20240219,175100,5305561050,33300,33300,33300,33300,0
|
|
20240219,175000,5305561050,33300,33300,33300,33300,0
|
|
20240219,174900,5305561050,33300,33300,33300,33300,0
|
|
20240219,174800,5305561050,33300,33300,33300,33300,0
|
|
20240219,174700,5305561050,33300,33300,33300,33300,0
|
|
20240219,174600,5305561050,33300,33300,33300,33300,0
|
|
20240219,174500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,174400,5305561050,33300,33300,33300,33300,0
|
|
20240219,174300,5305561050,33300,33300,33300,33300,0
|
|
20240219,174200,5305561050,33300,33300,33300,33300,0
|
|
20240219,174100,5305561050,33300,33300,33300,33300,0
|
|
20240219,174000,5305561050,33300,33300,33300,33300,0
|
|
20240219,173900,5305561050,33300,33300,33300,33300,0
|
|
20240219,173800,5305561050,33300,33300,33300,33300,0
|
|
20240219,173700,5305561050,33300,33300,33300,33300,0
|
|
20240219,173600,5305561050,33300,33300,33300,33300,0
|
|
20240219,173500,5305561050,33300,33300,33300,33300,0
|
|
20240219,173400,5305561050,33300,33300,33300,33300,0
|
|
20240219,173300,5305561050,33300,33300,33300,33300,0
|
|
20240219,173200,5305561050,33300,33300,33300,33300,0
|
|
20240219,173100,5305561050,33300,33300,33300,33300,0
|
|
20240219,173000,5305561050,33300,33300,33300,33300,0
|
|
20240219,172900,5305561050,33300,33300,33300,33300,0
|
|
20240219,172800,5305561050,33300,33300,33300,33300,0
|
|
20240219,172700,5305561050,33300,33300,33300,33300,0
|
|
20240219,172600,5305561050,33300,33300,33300,33300,0
|
|
20240219,172500,5305561050,33300,33300,33300,33300,0
|
|
20240219,172400,5305561050,33300,33300,33300,33300,0
|
|
20240219,172300,5305561050,33300,33300,33300,33300,0
|
|
20240219,172200,5305561050,33300,33300,33300,33300,0
|
|
20240219,172100,5305561050,33300,33300,33300,33300,0
|
|
20240219,172000,5305561050,33300,33300,33300,33300,0
|
|
20240219,171900,5305561050,33300,33300,33300,33300,0
|
|
20240219,171800,5305561050,33300,33300,33300,33300,0
|
|
20240219,171700,5305561050,33300,33300,33300,33300,0
|
|
20240219,171600,5305561050,33300,33300,33300,33300,0
|
|
20240219,171500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,171400,5305561050,33300,33300,33300,33300,0
|
|
20240219,171300,5305561050,33300,33300,33300,33300,0
|
|
20240219,171200,5305561050,33300,33300,33300,33300,0
|
|
20240219,171100,5305561050,33300,33300,33300,33300,0
|
|
20240219,171000,5305561050,33300,33300,33300,33300,0
|
|
20240219,170900,5305561050,33300,33300,33300,33300,0
|
|
20240219,170800,5305561050,33300,33300,33300,33300,0
|
|
20240219,170700,5305561050,33300,33300,33300,33300,0
|
|
20240219,170600,5305561050,33300,33300,33300,33300,0
|
|
20240219,170500,5305561050,33300,33300,33300,33300,0
|
|
20240219,170400,5305561050,33300,33300,33300,33300,0
|
|
20240219,170300,5305561050,33300,33300,33300,33300,0
|
|
20240219,170200,5305561050,33300,33300,33300,33300,0
|
|
20240219,170100,5305561050,33300,33300,33300,33300,0
|
|
20240219,170000,5305561050,33300,33300,33300,33300,0
|
|
20240219,165900,5305561050,33300,33300,33300,33300,0
|
|
20240219,165800,5305561050,33300,33300,33300,33300,0
|
|
20240219,165700,5305561050,33300,33300,33300,33300,0
|
|
20240219,165600,5305561050,33300,33300,33300,33300,0
|
|
20240219,165500,5305561050,33300,33300,33300,33300,0
|
|
20240219,165400,5305561050,33300,33300,33300,33300,0
|
|
20240219,165300,5305561050,33300,33300,33300,33300,0
|
|
20240219,165200,5305561050,33300,33300,33300,33300,0
|
|
20240219,165100,5305561050,33300,33300,33300,33300,0
|
|
20240219,165000,5305561050,33300,33300,33300,33300,0
|
|
20240219,164900,5305561050,33300,33300,33300,33300,0
|
|
20240219,164800,5305561050,33300,33300,33300,33300,0
|
|
20240219,164700,5305561050,33300,33300,33300,33300,0
|
|
20240219,164600,5305561050,33300,33300,33300,33300,0
|
|
20240219,164500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,164400,5305561050,33300,33300,33300,33300,0
|
|
20240219,164300,5305561050,33300,33300,33300,33300,0
|
|
20240219,164200,5305561050,33300,33300,33300,33300,0
|
|
20240219,164100,5305561050,33300,33300,33300,33300,0
|
|
20240219,164000,5305561050,33300,33300,33300,33300,0
|
|
20240219,163900,5305561050,33300,33300,33300,33300,0
|
|
20240219,163800,5305561050,33300,33300,33300,33300,0
|
|
20240219,163700,5305561050,33300,33300,33300,33300,0
|
|
20240219,163600,5305561050,33300,33300,33300,33300,0
|
|
20240219,163500,5305561050,33300,33300,33300,33300,0
|
|
20240219,163400,5305561050,33300,33300,33300,33300,0
|
|
20240219,163300,5305561050,33300,33300,33300,33300,0
|
|
20240219,163200,5305561050,33300,33300,33300,33300,0
|
|
20240219,163100,5305561050,33300,33300,33300,33300,0
|
|
20240219,163000,5305561050,33300,33300,33300,33300,0
|
|
20240219,162900,5305561050,33300,33300,33300,33300,0
|
|
20240219,162800,5305561050,33300,33300,33300,33300,0
|
|
20240219,162700,5305561050,33300,33300,33300,33300,0
|
|
20240219,162600,5305561050,33300,33300,33300,33300,0
|
|
20240219,162500,5305561050,33300,33300,33300,33300,0
|
|
20240219,162400,5305561050,33300,33300,33300,33300,0
|
|
20240219,162300,5305561050,33300,33300,33300,33300,0
|
|
20240219,162200,5305561050,33300,33300,33300,33300,0
|
|
20240219,162100,5305561050,33300,33300,33300,33300,0
|
|
20240219,162000,5305561050,33300,33300,33300,33300,0
|
|
20240219,161900,5305561050,33300,33300,33300,33300,0
|
|
20240219,161800,5305561050,33300,33300,33300,33300,0
|
|
20240219,161700,5305561050,33300,33300,33300,33300,0
|
|
20240219,161600,5305561050,33300,33300,33300,33300,0
|
|
20240219,161500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,161400,5305561050,33300,33300,33300,33300,0
|
|
20240219,161300,5305561050,33300,33300,33300,33300,0
|
|
20240219,161200,5305561050,33300,33300,33300,33300,0
|
|
20240219,161100,5305561050,33300,33300,33300,33300,0
|
|
20240219,161000,5305561050,33300,33300,33300,33300,0
|
|
20240219,160900,5305561050,33300,33300,33300,33300,0
|
|
20240219,160800,5305561050,33300,33300,33300,33300,0
|
|
20240219,160700,5305561050,33300,33300,33300,33300,0
|
|
20240219,160600,5305561050,33300,33300,33300,33300,0
|
|
20240219,160500,5305561050,33300,33300,33300,33300,0
|
|
20240219,160400,5305561050,33300,33300,33300,33300,0
|
|
20240219,160300,5305561050,33300,33300,33300,33300,0
|
|
20240219,160200,5305561050,33300,33300,33300,33300,0
|
|
20240219,160100,5305561050,33300,33300,33300,33300,0
|
|
20240219,160000,5305561050,33300,33300,33300,33300,0
|
|
20240219,155900,5305561050,33300,33300,33300,33300,0
|
|
20240219,155800,5305561050,33300,33300,33300,33300,0
|
|
20240219,155700,5305561050,33300,33300,33300,33300,0
|
|
20240219,155600,5305561050,33300,33300,33300,33300,0
|
|
20240219,155500,5305561050,33300,33300,33300,33300,0
|
|
20240219,155400,5305561050,33300,33300,33300,33300,0
|
|
20240219,155300,5305561050,33300,33300,33300,33300,0
|
|
20240219,155200,5305561050,33300,33300,33300,33300,0
|
|
20240219,155100,5305561050,33300,33300,33300,33300,0
|
|
20240219,155000,5305561050,33300,33300,33300,33300,0
|
|
20240219,154900,5305561050,33300,33300,33300,33300,0
|
|
20240219,154800,5305561050,33300,33300,33300,33300,0
|
|
20240219,154700,5305561050,33300,33300,33300,33300,0
|
|
20240219,154600,5305561050,33300,33300,33300,33300,0
|
|
20240219,154500,5305561050,33300,33300,33300,33300,4615
|
|
20240219,154400,5305561050,33300,33300,33300,33300,0
|
|
20240219,154300,5305561050,33300,33300,33300,33300,0
|
|
20240219,154200,5305561050,33300,33300,33300,33300,0
|
|
20240219,154100,5305561050,33300,33300,33300,33300,0
|
|
20240219,154000,5305561050,33300,33300,33300,33300,0
|
|
20240219,153900,5305561050,33300,33300,33300,33300,0
|
|
20240219,153800,5305561050,33300,33300,33300,33300,0
|
|
20240219,153700,5305561050,33300,33300,33300,33300,0
|
|
20240219,153600,5305561050,33300,33300,33300,33300,0
|
|
20240219,153500,5305561050,33300,33300,33300,33300,0
|
|
20240219,153400,5305561050,33300,33300,33300,33300,0
|
|
20240219,153300,5305561050,33300,33300,33300,33300,0
|
|
20240219,153200,5305561050,33300,33300,33300,33300,0
|
|
20240219,153100,5305561050,33300,33300,33300,33300,0
|
|
20240219,153000,5305561050,33300,33300,33300,33300,4615
|
|
20240219,152900,5151881550,33400,33400,33400,33400,0
|
|
20240219,152800,5151881550,33400,33400,33400,33400,0
|
|
20240219,152700,5151881550,33400,33400,33400,33400,0
|
|
20240219,152600,5151881550,33400,33400,33400,33400,0
|
|
20240219,152500,5151881550,33400,33400,33400,33400,0
|
|
20240219,152400,5151881550,33400,33400,33400,33400,0
|
|
20240219,152300,5151881550,33400,33400,33400,33400,0
|
|
20240219,152200,5151881550,33400,33400,33400,33400,0
|
|
20240219,152100,5151881550,33400,33400,33400,33400,0
|
|
20240219,152000,5151881550,33400,33400,33400,33400,0
|
|
20240219,151900,5151881550,33400,33400,33400,33350,432
|
|
20240219,151800,5137469250,33400,33350,33400,33350,153
|
|
20240219,151700,5132361750,33350,33350,33400,33350,387
|
|
20240219,151600,5119452050,33350,33400,33400,33350,340
|
|
20240219,151500,5108103400,33350,33350,33350,33350,328
|
|
20240219,151400,5097164600,33350,33400,33400,33350,465
|
|
20240219,151300,5081640450,33350,33400,33450,33350,203
|
|
20240219,151200,5074864350,33400,33400,33450,33350,374
|
|
20240219,151100,5062384000,33400,33400,33450,33400,983
|
|
20240219,151000,5029551500,33400,33450,33450,33400,1665
|
|
20240219,150900,4973870300,33500,33450,33500,33450,136
|
|
20240219,150800,4969320600,33450,33500,33500,33450,104
|
|
20240219,150700,4965841200,33500,33450,33500,33450,446
|
|
20240219,150600,4950908150,33450,33450,33500,33450,387
|
|
20240219,150500,4937961500,33450,33450,33500,33450,115
|
|
20240219,150400,4934114550,33500,33500,33500,33450,38
|
|
20240219,150300,4932841600,33450,33500,33500,33450,358
|
|
20240219,150200,4920866300,33450,33450,33500,33450,72
|
|
20240219,150100,4918457850,33500,33450,33500,33450,1517
|
|
20240219,150000,4867712550,33400,33400,33450,33400,36
|
|
20240219,145900,4866508600,33400,33400,33450,33400,82
|
|
20240219,145800,4863767850,33400,33450,33450,33400,145
|
|
20240219,145700,4858918800,33450,33400,33450,33400,85
|
|
20240219,145600,4856077450,33400,33400,33450,33400,423
|
|
20240219,145500,4841945700,33400,33400,33450,33400,94
|
|
20240219,145400,4838805700,33400,33400,33450,33400,103
|
|
20240219,145300,4835363550,33400,33450,33450,33400,226
|
|
20240219,145200,4827804200,33400,33450,33450,33400,70
|
|
20240219,145100,4825466000,33450,33400,33450,33400,95
|
|
20240219,145000,4822292200,33400,33450,33450,33400,546
|
|
20240219,144900,4804038650,33450,33400,33450,33400,173
|
|
20240219,144800,4798254400,33400,33400,33400,33400,95
|
|
20240219,144700,4795081400,33400,33400,33450,33400,316
|
|
20240219,144600,4784526950,33450,33450,33450,33450,75
|
|
20240219,144500,4782018200,33450,33400,33450,33400,45
|
|
20240219,144400,4780515100,33450,33350,33450,33350,161
|
|
20240219,144300,4775138700,33350,33350,33350,33300,406
|
|
20240219,144200,4761616100,33350,33300,33350,33300,2023
|
|
20240219,144100,4694153500,33300,33300,33350,33300,89
|
|
20240219,144000,4691187700,33300,33300,33350,33300,33
|
|
20240219,143900,4690088650,33300,33300,33350,33300,78
|
|
20240219,143800,4687491200,33300,33350,33350,33300,253
|
|
20240219,143700,4679066200,33350,33400,33400,33350,363
|
|
20240219,143600,4666958050,33350,33350,33400,33350,11
|
|
20240219,143500,4666591150,33350,33350,33350,33350,97
|
|
20240219,143400,4663356200,33350,33350,33350,33350,214
|
|
20240219,143300,4656219300,33350,33350,33400,33350,497
|
|
20240219,143200,4639644200,33350,33350,33350,33350,54
|
|
20240219,143100,4637843300,33350,33350,33400,33350,86
|
|
20240219,143000,4634974000,33400,33400,33400,33400,135
|
|
20240219,142900,4630465000,33450,33450,33450,33400,265
|
|
20240219,142800,4621602800,33450,33450,33450,33450,12
|
|
20240219,142700,4621201400,33450,33500,33500,33450,703
|
|
20240219,142600,4597651000,33500,33500,33500,33500,26
|
|
20240219,142500,4596780000,33500,33500,33550,33500,151
|
|
20240219,142400,4591720250,33550,33500,33550,33500,9
|
|
20240219,142300,4591418450,33550,33500,33550,33500,30
|
|
20240219,142200,4590412300,33500,33500,33500,33500,45
|
|
20240219,142100,4588904800,33500,33550,33550,33500,199
|
|
20240219,142000,4582228400,33500,33500,33500,33500,7
|
|
20240219,141900,4581993900,33500,33500,33500,33500,19
|
|
20240219,141800,4581357400,33500,33500,33500,33500,173
|
|
20240219,141700,4575561900,33550,33500,33550,33500,7
|
|
20240219,141600,4575327150,33550,33550,33550,33550,119
|
|
20240219,141500,4571334700,33550,33600,33600,33550,236
|
|
20240219,141400,4563416850,33550,33500,33550,33500,93
|
|
20240219,141300,4560298200,33500,33450,33550,33450,545
|
|
20240219,141200,4542041400,33500,33600,33600,33500,138
|
|
20240219,141100,4537411550,33500,33550,33600,33500,49
|
|
20240219,141000,4535768000,33450,33600,33600,33400,3007
|
|
20240219,140900,4435333950,33600,33550,33600,33550,17
|
|
20240219,140800,4434762800,33350,33600,33600,33350,3137
|
|
20240219,140700,4329867500,33600,33600,33600,33550,202
|
|
20240219,140600,4323080550,33600,33550,33600,33550,5
|
|
20240219,140500,4322912650,33550,33550,33550,33550,278
|
|
20240219,140400,4313585750,33600,33600,33600,33600,668
|
|
20240219,140300,4291140950,33600,33600,33650,33600,1316
|
|
20240219,140200,4246922250,33600,33650,33650,33600,87
|
|
20240219,140100,4243998250,33650,33650,33650,33600,66
|
|
20240219,140000,4241777400,33650,33650,33650,33650,18
|
|
20240219,135900,4241171700,33600,33650,33650,33600,290
|
|
20240219,135800,4231413300,33650,33550,33650,33550,190
|
|
20240219,135700,4225028450,33600,33500,33600,33500,165
|
|
20240219,135600,4219489350,33500,33500,33550,33450,214
|
|
20240219,135500,4212315450,33450,33450,33450,33450,138
|
|
20240219,135400,4207699350,33450,33450,33450,33450,458
|
|
20240219,135300,4192379250,33450,33500,33500,33450,44
|
|
20240219,135200,4190905850,33500,33450,33500,33450,50
|
|
20240219,135100,4189233200,33500,33400,33500,33350,122
|
|
20240219,135000,4185158350,33400,33400,33400,33350,4
|
|
20240219,134900,4185024800,33400,33350,33400,33350,45
|
|
20240219,134800,4183521900,33400,33350,33400,33350,375
|
|
20240219,134700,4170998150,33350,33350,33350,33350,30
|
|
20240219,134600,4169997650,33350,33350,33400,33350,306
|
|
20240219,134500,4159787550,33400,33350,33400,33300,1645
|
|
20240219,134400,4104933200,33300,33350,33350,33300,682
|
|
20240219,134300,4082196100,33350,33350,33350,33350,19
|
|
20240219,134200,4081562450,33350,33400,33400,33350,108
|
|
20240219,134100,4077960200,33400,33350,33400,33350,29
|
|
20240219,134000,4076992450,33400,33400,33400,33400,20
|
|
20240219,133900,4076324450,33350,33350,33350,33350,197
|
|
20240219,133800,4069754500,33350,33350,33400,33350,201
|
|
20240219,133700,4063049800,33400,33400,33400,33350,31
|
|
20240219,133600,4062014450,33400,33400,33400,33400,61
|
|
20240219,133500,4059977050,33300,33350,33350,33300,501
|
|
20240219,133400,4043270300,33300,33300,33300,33300,604
|
|
20240219,133300,4023157100,33300,33350,33350,33300,908
|
|
20240219,133200,3992919550,33350,33350,33350,33350,30
|
|
20240219,133100,3991919050,33350,33300,33350,33300,162
|
|
20240219,133000,3986516500,33300,33350,33350,33300,20
|
|
20240219,132900,3985849550,33350,33350,33350,33300,238
|
|
20240219,132800,3977918050,33350,33350,33350,33300,245
|
|
20240219,132700,3969756350,33350,33300,33350,33300,6
|
|
20240219,132600,3969556500,33350,33350,33350,33300,105
|
|
20240219,132500,3966055000,33350,33300,33350,33300,113
|
|
20240219,132400,3962292000,33300,33300,33350,33300,26
|
|
20240219,132300,3961425950,33350,33350,33350,33300,274
|
|
20240219,132200,3952295300,33300,33300,33350,33300,298
|
|
20240219,132100,3942368050,33350,33400,33400,33350,448
|
|
20240219,132000,3927424250,33400,33400,33400,33350,36
|
|
20240219,131900,3926221900,33400,33350,33400,33350,794
|
|
20240219,131800,3899741900,33350,33350,33350,33350,398
|
|
20240219,131700,3886468600,33400,33400,33400,33400,307
|
|
20240219,131600,3876214800,33400,33400,33400,33400,293
|
|
20240219,131500,3866428600,33450,33450,33450,33400,23
|
|
20240219,131400,3865659300,33450,33500,33500,33450,1050
|
|
20240219,131300,3830484350,33500,33500,33500,33500,318
|
|
20240219,131200,3819831350,33450,33450,33450,33450,4
|
|
20240219,131100,3819697550,33450,33450,33450,33450,93
|
|
20240219,131000,3816586700,33450,33500,33500,33450,173
|
|
20240219,130900,3810799800,33450,33450,33500,33450,31
|
|
20240219,130800,3809762550,33450,33500,33500,33450,23
|
|
20240219,130700,3808992100,33500,33550,33550,33500,254
|
|
20240219,130600,3800476100,33550,33550,33550,33550,191
|
|
20240219,130500,3794068050,33550,33550,33550,33550,8
|
|
20240219,130400,3793799650,33600,33550,33600,33550,531
|
|
20240219,130300,3775958800,33550,33500,33550,33500,187
|
|
20240219,130200,3769690450,33550,33550,33550,33550,1
|
|
20240219,130100,3769656900,33550,33500,33550,33500,4
|
|
20240219,130000,3769522750,33550,33550,33550,33500,135
|
|
20240219,125900,3764995100,33500,33550,33550,33500,100
|
|
20240219,125800,3761643600,33500,33550,33550,33500,261
|
|
20240219,125700,3752899250,33550,33550,33550,33550,42
|
|
20240219,125600,3751490150,33600,33550,33600,33550,156
|
|
20240219,125500,3746253600,33550,33500,33550,33500,62
|
|
20240219,125400,3744173550,33550,33550,33550,33550,84
|
|
20240219,125300,3741355350,33550,33600,33600,33550,236
|
|
20240219,125200,3733437450,33600,33600,33650,33600,1283
|
|
20240219,125100,3690328550,33650,33650,33650,33600,54
|
|
20240219,125000,3688512850,33650,33650,33650,33650,142
|
|
20240219,124900,3683734550,33650,33650,33650,33650,125
|
|
20240219,124800,3679528300,33650,33700,33700,33650,43
|
|
20240219,124700,3678079250,33650,33650,33650,33650,269
|
|
20240219,124600,3669027400,33650,33650,33700,33650,1162
|
|
20240219,124500,3629926050,33650,33650,33700,33650,191
|
|
20240219,124400,3623498850,33650,33700,33700,33650,104
|
|
20240219,124300,3619995100,33700,33650,33700,33650,123
|
|
20240219,124200,3615852900,33700,33700,33700,33650,107
|
|
20240219,124100,3612248050,33750,33700,33750,33650,81
|
|
20240219,124000,3609516400,33700,33700,33700,33650,43
|
|
20240219,123900,3608067750,33700,33700,33750,33700,1003
|
|
20240219,123800,3574265150,33750,33750,33800,33750,478
|
|
20240219,123700,3558132150,33750,33800,33800,33750,497
|
|
20240219,123600,3541342100,33850,33850,33850,33800,184
|
|
20240219,123500,3535114700,33850,33850,33850,33800,98
|
|
20240219,123400,3531797550,33800,33800,33800,33750,415
|
|
20240219,123300,3517787850,33800,33850,33850,33800,1471
|
|
20240219,123200,3468050050,33850,33900,33900,33800,673
|
|
20240219,123100,3445264550,33900,33850,33900,33800,895
|
|
20240219,123000,3414968850,33850,33800,33850,33750,130
|
|
20240219,122900,3410574800,33800,33800,33800,33750,28
|
|
20240219,122800,3409628650,33750,33800,33800,33750,101
|
|
20240219,122700,3406215900,33800,33800,33800,33750,94
|
|
20240219,122600,3403039700,33800,33800,33800,33750,2138
|
|
20240219,122500,3330853050,33800,33800,33800,33750,377
|
|
20240219,122400,3318110800,33800,33800,33800,33750,113
|
|
20240219,122300,3314292200,33800,33800,33800,33750,317
|
|
20240219,122200,3303577850,33800,33800,33800,33750,777
|
|
20240219,122100,3277327900,33750,33800,33800,33750,310
|
|
20240219,122000,3266852500,33800,33700,33800,33650,1553
|
|
20240219,121900,3214505050,33650,33650,33650,33650,28
|
|
20240219,121800,3213562850,33650,33600,33650,33600,2254
|
|
20240219,121700,3137716650,33600,33650,33650,33600,228
|
|
20240219,121600,3130054150,33650,33600,33650,33600,22
|
|
20240219,121500,3129314650,33600,33650,33650,33600,81
|
|
20240219,121400,3126589050,33650,33650,33650,33600,362
|
|
20240219,121300,3114414850,33650,33600,33650,33600,80
|
|
20240219,121200,3111725400,33600,33650,33650,33600,170
|
|
20240219,121100,3106008200,33650,33600,33650,33600,852
|
|
20240219,121000,3077380800,33600,33550,33600,33550,3
|
|
20240219,120900,3077280050,33550,33500,33550,33500,43
|
|
20240219,120800,3075837450,33500,33500,33550,33500,962
|
|
20240219,120700,3043569650,33500,33500,33500,33500,293
|
|
20240219,120600,3033754150,33500,33500,33500,33500,323
|
|
20240219,120500,3022933650,33500,33500,33500,33500,1
|
|
20240219,120400,3022900150,33500,33450,33500,33400,114
|
|
20240219,120300,3019087400,33500,33450,33500,33450,665
|
|
20240219,120200,2996813450,33400,33400,33400,33350,48
|
|
20240219,120100,2995210300,33350,33350,33350,33350,34
|
|
20240219,120000,2994076400,33350,33400,33400,33350,70
|
|
20240219,115900,2991741800,33400,33400,33400,33350,17
|
|
20240219,115800,2991174050,33400,33400,33450,33400,552
|
|
20240219,115700,2972737200,33400,33450,33450,33400,75
|
|
20240219,115600,2970231000,33400,33450,33450,33400,184
|
|
20240219,115500,2964076250,33450,33400,33450,33400,1137
|
|
20240219,115400,2926099300,33400,33400,33400,33350,54
|
|
20240219,115300,2924295800,33400,33350,33400,33350,57
|
|
20240219,115200,2922393750,33350,33350,33400,33350,17
|
|
20240219,115100,2921826550,33400,33400,33400,33350,175
|
|
20240219,115000,2915989500,33400,33400,33400,33400,102
|
|
20240219,114900,2912582700,33350,33400,33400,33350,179
|
|
20240219,114800,2906612600,33350,33350,33350,33350,11
|
|
20240219,114700,2906245750,33350,33350,33400,33350,15
|
|
20240219,114600,2905745250,33350,33350,33350,33350,71
|
|
20240219,114500,2903377400,33400,33400,33400,33400,335
|
|
20240219,114400,2892188400,33450,33450,33450,33400,395
|
|
20240219,114300,2878993950,33400,33400,33400,33400,133
|
|
20240219,114200,2874551750,33400,33400,33450,33400,78
|
|
20240219,114100,2871946150,33400,33400,33400,33400,220
|
|
20240219,114000,2864598150,33350,33350,33350,33300,575
|
|
20240219,113900,2845421950,33300,33300,33300,33300,13
|
|
20240219,113800,2844989050,33300,33300,33300,33300,1
|
|
20240219,113700,2844955750,33300,33300,33300,33300,110
|
|
20240219,113600,2841292750,33300,33350,33350,33300,13
|
|
20240219,113500,2840859350,33300,33300,33300,33300,271
|
|
20240219,113400,2831835050,33300,33300,33300,33300,149
|
|
20240219,113300,2826873350,33300,33300,33300,33300,166
|
|
20240219,113200,2821345550,33300,33300,33350,33300,338
|
|
20240219,113100,2810088900,33300,33350,33350,33300,1939
|
|
20240219,113000,2745515100,33350,33350,33350,33350,3
|
|
20240219,112900,2745415050,33300,33350,33350,33300,322
|
|
20240219,112800,2734692350,33350,33300,33350,33300,41
|
|
20240219,112700,2733326550,33350,33350,33350,33300,366
|
|
20240219,112600,2721120750,33350,33350,33350,33350,54
|
|
20240219,112500,2719319850,33350,33400,33400,33350,434
|
|
20240219,112400,2704841300,33400,33400,33400,33350,119
|
|
20240219,112300,2700871700,33400,33350,33400,33350,33
|
|
20240219,112200,2699770700,33350,33350,33350,33350,435
|
|
20240219,112100,2685263450,33350,33350,33350,33350,23
|
|
20240219,112000,2684496400,33350,33350,33400,33350,258
|
|
20240219,111900,2675881100,33400,33350,33400,33350,49
|
|
20240219,111800,2674246900,33350,33400,33400,33350,141
|
|
20240219,111700,2669539550,33400,33350,33400,33350,446
|
|
20240219,111600,2654665300,33350,33350,33350,33350,78
|
|
20240219,111500,2652064000,33350,33350,33400,33350,268
|
|
20240219,111400,2643125150,33350,33400,33400,33350,119
|
|
20240219,111300,2639151150,33400,33450,33450,33400,136
|
|
20240219,111200,2634608100,33450,33400,33450,33400,164
|
|
20240219,111100,2629127300,33400,33400,33450,33400,1070
|
|
20240219,111000,2593389150,33400,33400,33450,33400,80
|
|
20240219,110900,2590716150,33400,33400,33450,33400,72
|
|
20240219,110800,2588308450,33450,33450,33450,33450,10
|
|
20240219,110700,2587973950,33450,33400,33450,33400,185
|
|
20240219,110600,2581785900,33450,33450,33500,33450,285
|
|
20240219,110500,2572251600,33450,33450,33450,33450,92
|
|
20240219,110400,2569174200,33400,33450,33450,33400,127
|
|
20240219,110300,2564931100,33450,33450,33450,33400,78
|
|
20240219,110200,2562322050,33450,33450,33450,33400,89
|
|
20240219,110100,2559346050,33450,33500,33500,33400,60
|
|
20240219,110000,2557338000,33450,33450,33500,33450,20
|
|
20240219,105900,2556668800,33450,33400,33450,33400,185
|
|
20240219,105800,2550488350,33400,33450,33450,33400,82
|
|
20240219,105700,2547746950,33500,33450,33500,33450,34
|
|
20240219,105600,2546608000,33500,33500,33500,33400,94
|
|
20240219,105500,2543462850,33500,33400,33500,33400,58
|
|
20240219,105400,2541520100,33400,33450,33500,33400,331
|
|
20240219,105300,2530432150,33400,33450,33450,33400,96
|
|
20240219,105200,2527223800,33450,33400,33450,33400,14
|
|
20240219,105100,2526755700,33450,33400,33450,33400,15
|
|
20240219,105000,2526254650,33400,33450,33450,33400,80
|
|
20240219,104900,2523581150,33400,33450,33450,33400,68
|
|
20240219,104800,2521308000,33450,33450,33450,33400,255
|
|
20240219,104700,2512790150,33500,33450,33500,33450,141
|
|
20240219,104600,2508068700,33450,33450,33500,33450,154
|
|
20240219,104500,2502913400,33450,33450,33500,33450,205
|
|
20240219,104400,2496056100,33550,33550,33550,33550,1097
|
|
20240219,104300,2459251750,33550,33550,33550,33450,122
|
|
20240219,104200,2455159700,33450,33550,33550,33400,270
|
|
20240219,104100,2446108350,33550,33450,33550,33450,134
|
|
20240219,104000,2441624650,33450,33500,33550,33450,592
|
|
20240219,103900,2421793400,33450,33500,33500,33450,144
|
|
20240219,103800,2416969450,33500,33450,33550,33450,250
|
|
20240219,103700,2408594500,33450,33350,33450,33350,77
|
|
20240219,103600,2406023900,33350,33350,33400,33350,211
|
|
20240219,103500,2398986450,33350,33450,33450,33350,769
|
|
20240219,103400,2373278200,33450,33450,33450,33400,447
|
|
20240219,103300,2358332500,33400,33400,33450,33400,252
|
|
20240219,103200,2349905650,33450,33450,33550,33400,193
|
|
20240219,103100,2343444000,33450,33350,33500,33350,565
|
|
20240219,103000,2324573650,33350,33400,33400,33350,126
|
|
20240219,102900,2320365400,33350,33350,33400,33350,39
|
|
20240219,102800,2319064200,33400,33350,33400,33350,709
|
|
20240219,102700,2295418200,33400,33500,33500,33400,620
|
|
20240219,102600,2274699750,33500,33500,33500,33500,308
|
|
20240219,102500,2264381750,33500,33550,33550,33500,346
|
|
20240219,102400,2252785200,33500,33550,33550,33500,75
|
|
20240219,102300,2250269000,33550,33550,33550,33550,50
|
|
20240219,102200,2248591500,33550,33550,33550,33550,105
|
|
20240219,102100,2245068750,33600,33600,33600,33550,103
|
|
20240219,102000,2241613000,33550,33550,33600,33550,243
|
|
20240219,101900,2233456150,33550,33600,33600,33550,200
|
|
20240219,101800,2226738400,33600,33600,33600,33600,30
|
|
20240219,101700,2225730400,33500,33600,33600,33500,272
|
|
20240219,101600,2216602750,33600,33650,33650,33600,404
|
|
20240219,101500,2203024350,33650,33600,33650,33600,87
|
|
20240219,101400,2200098050,33600,33600,33650,33600,116
|
|
20240219,101300,2196199450,33600,33600,33650,33600,63
|
|
20240219,101200,2194080150,33600,33600,33600,33600,35
|
|
20240219,101100,2192904150,33450,33550,33600,33450,2032
|
|
20240219,101000,2124692200,33500,33400,33500,33400,1907
|
|
20240219,100900,2060971100,33400,33400,33400,33350,45
|
|
20240219,100800,2059468350,33350,33400,33400,33350,544
|
|
20240219,100700,2041305800,33400,33350,33400,33350,66
|
|
20240219,100600,2039104300,33350,33350,33350,33350,70
|
|
20240219,100500,2036769800,33350,33400,33400,33350,11
|
|
20240219,100400,2036402850,33350,33400,33400,33350,554
|
|
20240219,100300,2017916900,33350,33350,33400,33350,317
|
|
20240219,100200,2007344900,33350,33400,33400,33350,212
|
|
20240219,100100,2000274400,33400,33400,33400,33350,278
|
|
20240219,100000,1990997200,33400,33400,33450,33350,223
|
|
20240219,095900,1983549450,33400,33350,33400,33350,437
|
|
20240219,095800,1968959200,33350,33450,33450,33350,546
|
|
20240219,095700,1950699500,33450,33450,33500,33450,540
|
|
20240219,095600,1932634500,33450,33500,33500,33450,1146
|
|
20240219,095500,1894260100,33500,33500,33500,33450,179
|
|
20240219,095400,1888272300,33450,33450,33450,33450,133
|
|
20240219,095300,1883823450,33450,33450,33450,33450,431
|
|
20240219,095200,1869406500,33450,33500,33550,33450,194
|
|
20240219,095100,1862908250,33500,33550,33550,33500,47
|
|
20240219,095000,1861331550,33550,33400,33550,33300,1008
|
|
20240219,094900,1827715100,33400,33500,33500,33400,136
|
|
20240219,094800,1823162200,33500,33550,33550,33450,46
|
|
20240219,094700,1821623150,33450,33450,33450,33450,35
|
|
20240219,094600,1820452400,33450,33500,33500,33450,222
|
|
20240219,094500,1813015500,33500,33550,33550,33500,213
|
|
20240219,094400,1805877100,33550,33550,33550,33500,182
|
|
20240219,094300,1799773100,33550,33400,33550,33350,1994
|
|
20240219,094200,1733183850,33400,33400,33450,33400,782
|
|
20240219,094100,1707049050,33400,33400,33450,33400,220
|
|
20240219,094000,1699695350,33450,33400,33450,33400,265
|
|
20240219,093900,1690844050,33400,33450,33450,33350,367
|
|
20240219,093800,1678587600,33450,33400,33450,33400,620
|
|
20240219,093700,1657876250,33400,33400,33400,33350,191
|
|
20240219,093600,1651497550,33400,33450,33500,33350,286
|
|
20240219,093500,1641933050,33500,33400,33500,33350,471
|
|
20240219,093400,1626192250,33400,33450,33500,33350,694
|
|
20240219,093300,1602975300,33400,33500,33550,33400,1186
|
|
20240219,093200,1563305700,33500,33550,33550,33500,716
|
|
20240219,093100,1539319250,33500,33550,33550,33500,470
|
|
20240219,093000,1523558850,33550,33500,33550,33400,460
|
|
20240219,092900,1508152500,33450,33550,33600,33450,2547
|
|
20240219,092800,1422817750,33600,33500,33600,33500,528
|
|
20240219,092700,1405101450,33550,33550,33550,33500,428
|
|
20240219,092600,1390742100,33500,33500,33500,33450,1291
|
|
20240219,092500,1347498600,33450,33450,33500,33450,662
|
|
20240219,092400,1325354100,33450,33500,33500,33450,285
|
|
20240219,092300,1315816700,33450,33450,33450,33450,170
|
|
20240219,092200,1310130200,33450,33300,33500,33300,804
|
|
20240219,092100,1283282200,33300,33350,33350,33300,134
|
|
20240219,092000,1278818450,33300,33300,33350,33300,683
|
|
20240219,091900,1256071400,33350,33300,33350,33250,921
|
|
20240219,091800,1225414950,33300,33300,33300,33200,472
|
|
20240219,091700,1209702700,33300,33300,33350,33200,2005
|
|
20240219,091600,1142999550,33250,33250,33300,33250,1229
|
|
20240219,091500,1102103750,33250,33200,33300,33200,323
|
|
20240219,091400,1091355300,33200,33200,33300,33200,807
|
|
20240219,091300,1064532350,33150,33250,33250,33150,951
|
|
20240219,091200,1032970600,33250,33200,33250,33150,254
|
|
20240219,091100,1024539500,33200,33150,33200,33100,783
|
|
20240219,091000,998587600,33150,33050,33150,33050,782
|
|
20240219,090900,972709050,33050,33050,33100,32950,2715
|
|
20240219,090800,883126550,33100,33100,33200,33000,1769
|
|
20240219,090700,824669000,33100,33250,33250,33100,746
|
|
20240219,090600,799911600,33250,32950,33250,32950,2601
|
|
20240219,090500,713987400,33000,32900,33000,32850,1022
|
|
20240219,090400,680381500,32850,32900,33050,32850,3803
|
|
20240219,090300,555289400,32900,33100,33150,32900,3567
|
|
20240219,090200,437548100,33100,33300,33300,33050,2041
|
|
20240219,090100,369884200,33300,33200,33300,33000,4261
|
|
20240219,090000,228332400,33200,33650,33650,33200,6635
|