584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,184000,3318296400,49700,49700,49700,49700,0
|
|
20240219,183900,3318296400,49700,49700,49700,49700,0
|
|
20240219,183800,3318296400,49700,49700,49700,49700,0
|
|
20240219,183700,3318296400,49700,49700,49700,49700,0
|
|
20240219,183600,3318296400,49700,49700,49700,49700,0
|
|
20240219,183500,3318296400,49700,49700,49700,49700,0
|
|
20240219,183400,3318296400,49700,49700,49700,49700,0
|
|
20240219,183300,3318296400,49700,49700,49700,49700,0
|
|
20240219,183200,3318296400,49700,49700,49700,49700,0
|
|
20240219,183100,3318296400,49700,49700,49700,49700,0
|
|
20240219,183000,3318296400,49700,49700,49700,49700,0
|
|
20240219,182900,3318296400,49700,49700,49700,49700,0
|
|
20240219,182800,3318296400,49700,49700,49700,49700,0
|
|
20240219,182700,3318296400,49700,49700,49700,49700,0
|
|
20240219,182600,3318296400,49700,49700,49700,49700,0
|
|
20240219,182500,3318296400,49700,49700,49700,49700,0
|
|
20240219,182400,3318296400,49700,49700,49700,49700,0
|
|
20240219,182300,3318296400,49700,49700,49700,49700,0
|
|
20240219,182200,3318296400,49700,49700,49700,49700,0
|
|
20240219,182100,3318296400,49700,49700,49700,49700,0
|
|
20240219,182000,3318296400,49700,49700,49700,49700,0
|
|
20240219,181900,3318296400,49700,49700,49700,49700,0
|
|
20240219,181800,3318296400,49700,49700,49700,49700,0
|
|
20240219,181700,3318296400,49700,49700,49700,49700,0
|
|
20240219,181600,3318296400,49700,49700,49700,49700,0
|
|
20240219,181500,3318296400,49700,49700,49700,49700,0
|
|
20240219,181400,3318296400,49700,49700,49700,49700,0
|
|
20240219,181300,3318296400,49700,49700,49700,49700,0
|
|
20240219,181200,3318296400,49700,49700,49700,49700,0
|
|
20240219,181100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,181000,3318296400,49700,49700,49700,49700,0
|
|
20240219,180900,3318296400,49700,49700,49700,49700,0
|
|
20240219,180800,3318296400,49700,49700,49700,49700,0
|
|
20240219,180700,3318296400,49700,49700,49700,49700,0
|
|
20240219,180600,3318296400,49700,49700,49700,49700,0
|
|
20240219,180500,3318296400,49700,49700,49700,49700,0
|
|
20240219,180400,3318296400,49700,49700,49700,49700,0
|
|
20240219,180300,3318296400,49700,49700,49700,49700,0
|
|
20240219,180200,3318296400,49700,49700,49700,49700,0
|
|
20240219,180100,3318296400,49700,49700,49700,49700,0
|
|
20240219,180000,3318296400,49700,49700,49700,49700,0
|
|
20240219,175900,3318296400,49700,49700,49700,49700,0
|
|
20240219,175800,3318296400,49700,49700,49700,49700,0
|
|
20240219,175700,3318296400,49700,49700,49700,49700,0
|
|
20240219,175600,3318296400,49700,49700,49700,49700,0
|
|
20240219,175500,3318296400,49700,49700,49700,49700,0
|
|
20240219,175400,3318296400,49700,49700,49700,49700,0
|
|
20240219,175300,3318296400,49700,49700,49700,49700,0
|
|
20240219,175200,3318296400,49700,49700,49700,49700,0
|
|
20240219,175100,3318296400,49700,49700,49700,49700,0
|
|
20240219,175000,3318296400,49700,49700,49700,49700,0
|
|
20240219,174900,3318296400,49700,49700,49700,49700,0
|
|
20240219,174800,3318296400,49700,49700,49700,49700,0
|
|
20240219,174700,3318296400,49700,49700,49700,49700,0
|
|
20240219,174600,3318296400,49700,49700,49700,49700,0
|
|
20240219,174500,3318296400,49700,49700,49700,49700,0
|
|
20240219,174400,3318296400,49700,49700,49700,49700,0
|
|
20240219,174300,3318296400,49700,49700,49700,49700,0
|
|
20240219,174200,3318296400,49700,49700,49700,49700,0
|
|
20240219,174100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,174000,3318296400,49700,49700,49700,49700,0
|
|
20240219,173900,3318296400,49700,49700,49700,49700,0
|
|
20240219,173800,3318296400,49700,49700,49700,49700,0
|
|
20240219,173700,3318296400,49700,49700,49700,49700,0
|
|
20240219,173600,3318296400,49700,49700,49700,49700,0
|
|
20240219,173500,3318296400,49700,49700,49700,49700,0
|
|
20240219,173400,3318296400,49700,49700,49700,49700,0
|
|
20240219,173300,3318296400,49700,49700,49700,49700,0
|
|
20240219,173200,3318296400,49700,49700,49700,49700,0
|
|
20240219,173100,3318296400,49700,49700,49700,49700,0
|
|
20240219,173000,3318296400,49700,49700,49700,49700,0
|
|
20240219,172900,3318296400,49700,49700,49700,49700,0
|
|
20240219,172800,3318296400,49700,49700,49700,49700,0
|
|
20240219,172700,3318296400,49700,49700,49700,49700,0
|
|
20240219,172600,3318296400,49700,49700,49700,49700,0
|
|
20240219,172500,3318296400,49700,49700,49700,49700,0
|
|
20240219,172400,3318296400,49700,49700,49700,49700,0
|
|
20240219,172300,3318296400,49700,49700,49700,49700,0
|
|
20240219,172200,3318296400,49700,49700,49700,49700,0
|
|
20240219,172100,3318296400,49700,49700,49700,49700,0
|
|
20240219,172000,3318296400,49700,49700,49700,49700,0
|
|
20240219,171900,3318296400,49700,49700,49700,49700,0
|
|
20240219,171800,3318296400,49700,49700,49700,49700,0
|
|
20240219,171700,3318296400,49700,49700,49700,49700,0
|
|
20240219,171600,3318296400,49700,49700,49700,49700,0
|
|
20240219,171500,3318296400,49700,49700,49700,49700,0
|
|
20240219,171400,3318296400,49700,49700,49700,49700,0
|
|
20240219,171300,3318296400,49700,49700,49700,49700,0
|
|
20240219,171200,3318296400,49700,49700,49700,49700,0
|
|
20240219,171100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,171000,3318296400,49700,49700,49700,49700,0
|
|
20240219,170900,3318296400,49700,49700,49700,49700,0
|
|
20240219,170800,3318296400,49700,49700,49700,49700,0
|
|
20240219,170700,3318296400,49700,49700,49700,49700,0
|
|
20240219,170600,3318296400,49700,49700,49700,49700,0
|
|
20240219,170500,3318296400,49700,49700,49700,49700,0
|
|
20240219,170400,3318296400,49700,49700,49700,49700,0
|
|
20240219,170300,3318296400,49700,49700,49700,49700,0
|
|
20240219,170200,3318296400,49700,49700,49700,49700,0
|
|
20240219,170100,3318296400,49700,49700,49700,49700,0
|
|
20240219,170000,3318296400,49700,49700,49700,49700,0
|
|
20240219,165900,3318296400,49700,49700,49700,49700,0
|
|
20240219,165800,3318296400,49700,49700,49700,49700,0
|
|
20240219,165700,3318296400,49700,49700,49700,49700,0
|
|
20240219,165600,3318296400,49700,49700,49700,49700,0
|
|
20240219,165500,3318296400,49700,49700,49700,49700,0
|
|
20240219,165400,3318296400,49700,49700,49700,49700,0
|
|
20240219,165300,3318296400,49700,49700,49700,49700,0
|
|
20240219,165200,3318296400,49700,49700,49700,49700,0
|
|
20240219,165100,3318296400,49700,49700,49700,49700,0
|
|
20240219,165000,3318296400,49700,49700,49700,49700,0
|
|
20240219,164900,3318296400,49700,49700,49700,49700,0
|
|
20240219,164800,3318296400,49700,49700,49700,49700,0
|
|
20240219,164700,3318296400,49700,49700,49700,49700,0
|
|
20240219,164600,3318296400,49700,49700,49700,49700,0
|
|
20240219,164500,3318296400,49700,49700,49700,49700,0
|
|
20240219,164400,3318296400,49700,49700,49700,49700,0
|
|
20240219,164300,3318296400,49700,49700,49700,49700,0
|
|
20240219,164200,3318296400,49700,49700,49700,49700,0
|
|
20240219,164100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,164000,3318296400,49700,49700,49700,49700,0
|
|
20240219,163900,3318296400,49700,49700,49700,49700,0
|
|
20240219,163800,3318296400,49700,49700,49700,49700,0
|
|
20240219,163700,3318296400,49700,49700,49700,49700,0
|
|
20240219,163600,3318296400,49700,49700,49700,49700,0
|
|
20240219,163500,3318296400,49700,49700,49700,49700,0
|
|
20240219,163400,3318296400,49700,49700,49700,49700,0
|
|
20240219,163300,3318296400,49700,49700,49700,49700,0
|
|
20240219,163200,3318296400,49700,49700,49700,49700,0
|
|
20240219,163100,3318296400,49700,49700,49700,49700,0
|
|
20240219,163000,3318296400,49700,49700,49700,49700,0
|
|
20240219,162900,3318296400,49700,49700,49700,49700,0
|
|
20240219,162800,3318296400,49700,49700,49700,49700,0
|
|
20240219,162700,3318296400,49700,49700,49700,49700,0
|
|
20240219,162600,3318296400,49700,49700,49700,49700,0
|
|
20240219,162500,3318296400,49700,49700,49700,49700,0
|
|
20240219,162400,3318296400,49700,49700,49700,49700,0
|
|
20240219,162300,3318296400,49700,49700,49700,49700,0
|
|
20240219,162200,3318296400,49700,49700,49700,49700,0
|
|
20240219,162100,3318296400,49700,49700,49700,49700,0
|
|
20240219,162000,3318296400,49700,49700,49700,49700,0
|
|
20240219,161900,3318296400,49700,49700,49700,49700,0
|
|
20240219,161800,3318296400,49700,49700,49700,49700,0
|
|
20240219,161700,3318296400,49700,49700,49700,49700,0
|
|
20240219,161600,3318296400,49700,49700,49700,49700,0
|
|
20240219,161500,3318296400,49700,49700,49700,49700,0
|
|
20240219,161400,3318296400,49700,49700,49700,49700,0
|
|
20240219,161300,3318296400,49700,49700,49700,49700,0
|
|
20240219,161200,3318296400,49700,49700,49700,49700,0
|
|
20240219,161100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,161000,3318296400,49700,49700,49700,49700,0
|
|
20240219,160900,3318296400,49700,49700,49700,49700,0
|
|
20240219,160800,3318296400,49700,49700,49700,49700,0
|
|
20240219,160700,3318296400,49700,49700,49700,49700,0
|
|
20240219,160600,3318296400,49700,49700,49700,49700,0
|
|
20240219,160500,3318296400,49700,49700,49700,49700,0
|
|
20240219,160400,3318296400,49700,49700,49700,49700,0
|
|
20240219,160300,3318296400,49700,49700,49700,49700,0
|
|
20240219,160200,3318296400,49700,49700,49700,49700,0
|
|
20240219,160100,3318296400,49700,49700,49700,49700,0
|
|
20240219,160000,3318296400,49700,49700,49700,49700,0
|
|
20240219,155900,3318296400,49700,49700,49700,49700,0
|
|
20240219,155800,3318296400,49700,49700,49700,49700,0
|
|
20240219,155700,3318296400,49700,49700,49700,49700,0
|
|
20240219,155600,3318296400,49700,49700,49700,49700,0
|
|
20240219,155500,3318296400,49700,49700,49700,49700,0
|
|
20240219,155400,3318296400,49700,49700,49700,49700,0
|
|
20240219,155300,3318296400,49700,49700,49700,49700,0
|
|
20240219,155200,3318296400,49700,49700,49700,49700,0
|
|
20240219,155100,3318296400,49700,49700,49700,49700,0
|
|
20240219,155000,3318296400,49700,49700,49700,49700,0
|
|
20240219,154900,3318296400,49700,49700,49700,49700,0
|
|
20240219,154800,3318296400,49700,49700,49700,49700,0
|
|
20240219,154700,3318296400,49700,49700,49700,49700,0
|
|
20240219,154600,3318296400,49700,49700,49700,49700,0
|
|
20240219,154500,3318296400,49700,49700,49700,49700,0
|
|
20240219,154400,3318296400,49700,49700,49700,49700,0
|
|
20240219,154300,3318296400,49700,49700,49700,49700,0
|
|
20240219,154200,3318296400,49700,49700,49700,49700,0
|
|
20240219,154100,3318296400,49700,49700,49700,49700,1695
|
|
20240219,154000,3318296400,49700,49700,49700,49700,0
|
|
20240219,153900,3318296400,49700,49700,49700,49700,0
|
|
20240219,153800,3318296400,49700,49700,49700,49700,0
|
|
20240219,153700,3318296400,49700,49700,49700,49700,0
|
|
20240219,153600,3318296400,49700,49700,49700,49700,0
|
|
20240219,153500,3318296400,49700,49700,49700,49700,0
|
|
20240219,153400,3318296400,49700,49700,49700,49700,0
|
|
20240219,153300,3318296400,49700,49700,49700,49700,0
|
|
20240219,153200,3318296400,49700,49700,49700,49700,0
|
|
20240219,153100,3318296400,49700,49700,49700,49700,0
|
|
20240219,153000,3318296400,49700,49700,49700,49700,1695
|
|
20240219,152900,3234054900,49700,49700,49700,49700,0
|
|
20240219,152800,3234054900,49700,49700,49700,49700,0
|
|
20240219,152700,3234054900,49700,49700,49700,49700,0
|
|
20240219,152600,3234054900,49700,49700,49700,49700,0
|
|
20240219,152500,3234054900,49700,49700,49700,49700,0
|
|
20240219,152400,3234054900,49700,49700,49700,49700,0
|
|
20240219,152300,3234054900,49700,49700,49700,49700,0
|
|
20240219,152200,3234054900,49700,49700,49700,49700,0
|
|
20240219,152100,3234054900,49700,49700,49700,49700,0
|
|
20240219,152000,3234054900,49700,49700,49700,49700,0
|
|
20240219,151900,3234054900,49700,49600,49700,49550,459
|
|
20240219,151800,3211300750,49550,49600,49650,49550,372
|
|
20240219,151700,3192847300,49600,49600,49650,49600,141
|
|
20240219,151600,3185852400,49600,49550,49650,49550,232
|
|
20240219,151500,3174341450,49550,49600,49650,49550,233
|
|
20240219,151400,3162787700,49600,49600,49650,49600,197
|
|
20240219,151300,3153012700,49600,49600,49650,49600,202
|
|
20240219,151200,3142993400,49600,49700,49700,49600,310
|
|
20240219,151100,3127604000,49650,49650,49700,49650,111
|
|
20240219,151000,3122092650,49650,49650,49700,49650,263
|
|
20240219,150900,3109030800,49650,49650,49700,49650,173
|
|
20240219,150800,3100441250,49650,49600,49650,49600,298
|
|
20240219,150700,3085653400,49600,49600,49650,49600,243
|
|
20240219,150600,3073594050,49650,49600,49650,49600,582
|
|
20240219,150500,3044722700,49600,49600,49650,49600,106
|
|
20240219,150400,3039464950,49600,49600,49650,49600,219
|
|
20240219,150300,3028597500,49650,49650,49650,49600,273
|
|
20240219,150200,3015049600,49600,49600,49650,49600,144
|
|
20240219,150100,3007905550,49600,49650,49700,49600,383
|
|
20240219,150000,2988895150,49650,49650,49700,49650,208
|
|
20240219,145900,2978567750,49650,49600,49700,49600,88
|
|
20240219,145800,2974199250,49600,49600,49650,49600,229
|
|
20240219,145700,2962836800,49600,49600,49650,49600,231
|
|
20240219,145600,2951375300,49650,49600,49650,49550,138
|
|
20240219,145500,2944531700,49550,49600,49650,49550,404
|
|
20240219,145400,2924495850,49600,49600,49650,49600,138
|
|
20240219,145300,2917650950,49600,49600,49650,49600,183
|
|
20240219,145200,2908570300,49600,49600,49650,49600,125
|
|
20240219,145100,2902370150,49650,49600,49650,49600,313
|
|
20240219,145000,2886840700,49600,49650,49700,49600,116
|
|
20240219,144900,2881083700,49650,49600,49700,49600,241
|
|
20240219,144800,2869115000,49600,49650,49650,49600,212
|
|
20240219,144700,2858596000,49650,49600,49650,49600,279
|
|
20240219,144600,2844750800,49650,49600,49650,49600,237
|
|
20240219,144500,2832991150,49600,49600,49650,49600,162
|
|
20240219,144400,2824954550,49650,49600,49650,49600,227
|
|
20240219,144300,2813687400,49600,49650,49700,49600,256
|
|
20240219,144200,2800981100,49650,49650,49700,49600,224
|
|
20240219,144100,2789855050,49700,49700,49700,49650,136
|
|
20240219,144000,2783102450,49650,49650,49700,49650,206
|
|
20240219,143900,2772870600,49650,49700,49700,49650,278
|
|
20240219,143800,2759060050,49700,49600,49700,49600,246
|
|
20240219,143700,2746846750,49650,49650,49650,49600,350
|
|
20240219,143600,2729477200,49650,49650,49700,49600,170
|
|
20240219,143500,2721037450,49650,49650,49700,49650,204
|
|
20240219,143400,2710907900,49700,49650,49700,49650,154
|
|
20240219,143300,2703257200,49650,49600,49700,49600,554
|
|
20240219,143200,2675752400,49650,49600,49650,49600,275
|
|
20240219,143100,2662104050,49650,49600,49650,49600,214
|
|
20240219,143000,2651485750,49600,49600,49650,49600,250
|
|
20240219,142900,2639085350,49650,49600,49650,49600,282
|
|
20240219,142800,2625094000,49600,49600,49650,49600,248
|
|
20240219,142700,2612792700,49600,49600,49650,49600,386
|
|
20240219,142600,2593643100,49650,49600,49650,49600,152
|
|
20240219,142500,2586103400,49600,49600,49650,49600,341
|
|
20240219,142400,2569183550,49650,49600,49700,49600,276
|
|
20240219,142300,2555482000,49600,49600,49650,49600,278
|
|
20240219,142200,2541689100,49650,49600,49650,49600,299
|
|
20240219,142100,2526857900,49600,49600,49650,49550,235
|
|
20240219,142000,2515200450,49550,49600,49650,49550,217
|
|
20240219,141900,2504445550,49600,49600,49600,49550,347
|
|
20240219,141800,2487238450,49600,49600,49650,49600,112
|
|
20240219,141700,2481683000,49650,49650,49650,49600,321
|
|
20240219,141600,2465756800,49600,49650,49700,49600,339
|
|
20240219,141500,2448930350,49650,49600,49650,49550,176
|
|
20240219,141400,2440199600,49600,49600,49700,49550,333
|
|
20240219,141300,2423677800,49600,49650,49650,49550,239
|
|
20240219,141200,2411825800,49650,49650,49800,49600,240
|
|
20240219,141100,2399901600,49600,49700,49700,49600,260
|
|
20240219,141000,2387001050,49650,49750,49800,49650,315
|
|
20240219,140900,2371343200,49650,49700,49700,49650,201
|
|
20240219,140800,2361356100,49700,49700,49750,49700,326
|
|
20240219,140700,2345147950,49750,49700,49750,49700,151
|
|
20240219,140600,2337643000,49750,49700,49750,49700,152
|
|
20240219,140500,2330084200,49700,49750,49750,49700,148
|
|
20240219,140400,2322728250,49700,49600,49700,49550,695
|
|
20240219,140300,2288215800,49600,49600,49650,49600,165
|
|
20240219,140200,2280031450,49600,49650,49650,49600,55
|
|
20240219,140100,2277302050,49600,49650,49700,49600,128
|
|
20240219,140000,2270949350,49650,49700,49700,49600,150
|
|
20240219,135900,2263503400,49650,49650,49700,49650,84
|
|
20240219,135800,2259332700,49650,49650,49700,49650,59
|
|
20240219,135700,2256403100,49650,49600,49700,49600,384
|
|
20240219,135600,2237340350,49650,49650,49650,49600,82
|
|
20240219,135500,2233272950,49600,49650,49650,49600,92
|
|
20240219,135400,2228708200,49600,49600,49650,49600,137
|
|
20240219,135300,2221912800,49600,49600,49650,49600,77
|
|
20240219,135200,2218092450,49600,49600,49650,49600,169
|
|
20240219,135100,2209709250,49650,49650,49650,49600,99
|
|
20240219,135000,2204798500,49600,49650,49650,49600,140
|
|
20240219,134900,2197853150,49600,49650,49650,49600,103
|
|
20240219,134800,2192743750,49600,49600,49650,49600,57
|
|
20240219,134700,2189915200,49600,49600,49650,49600,79
|
|
20240219,134600,2185995400,49600,49550,49650,49550,430
|
|
20240219,134500,2164670200,49600,49600,49600,49550,135
|
|
20240219,134400,2157980200,49600,49550,49600,49550,217
|
|
20240219,134300,2147226050,49600,49600,49650,49550,686
|
|
20240219,134200,2113200100,49600,49650,49650,49600,106
|
|
20240219,134100,2107939850,49600,49650,49650,49550,146
|
|
20240219,134000,2100697850,49600,49600,49600,49550,429
|
|
20240219,133900,2079434100,49550,49600,49600,49550,189
|
|
20240219,133800,2070064300,49600,49600,49650,49600,97
|
|
20240219,133700,2065252850,49600,49600,49650,49600,56
|
|
20240219,133600,2062474900,49650,49550,49650,49550,157
|
|
20240219,133500,2054690600,49550,49600,49650,49550,133
|
|
20240219,133400,2048092650,49550,49600,49650,49550,64
|
|
20240219,133300,2044919000,49600,49600,49650,49600,101
|
|
20240219,133200,2039909250,49650,49600,49650,49550,157
|
|
20240219,133100,2032122100,49600,49650,49650,49600,194
|
|
20240219,133000,2022499450,49600,49650,49650,49600,33
|
|
20240219,132900,2020861650,49600,49600,49650,49600,71
|
|
20240219,132800,2017339050,49600,49650,49650,49600,379
|
|
20240219,132700,1998526400,49650,49650,49650,49600,92
|
|
20240219,132600,1993962900,49650,49600,49650,49600,161
|
|
20240219,132500,1985977100,49600,49650,49650,49600,86
|
|
20240219,132400,1981710100,49600,49600,49650,49600,61
|
|
20240219,132300,1978683050,49600,49650,49650,49600,119
|
|
20240219,132200,1972779600,49650,49600,49650,49600,43
|
|
20240219,132100,1970646450,49550,49600,49650,49550,296
|
|
20240219,132000,1955966450,49600,49650,49650,49550,111
|
|
20240219,131900,1950463850,49550,49600,49600,49550,53
|
|
20240219,131800,1947836500,49550,49650,49650,49550,1632
|
|
20240219,131700,1866956650,49600,49600,49650,49550,135
|
|
20240219,131600,1860264600,49650,49650,49650,49550,48
|
|
20240219,131500,1857883550,49550,49600,49650,49550,167
|
|
20240219,131400,1849602400,49600,49600,49650,49550,509
|
|
20240219,131300,1824356800,49600,49600,49650,49550,121
|
|
20240219,131200,1818355650,49650,49600,49650,49550,105
|
|
20240219,131100,1813147850,49650,49600,49650,49550,113
|
|
20240219,131000,1807542950,49600,49650,49700,49600,93
|
|
20240219,130900,1802929700,49550,49600,49750,49550,214
|
|
20240219,130800,1792317000,49550,49600,49750,49550,64
|
|
20240219,130700,1789144450,49550,49700,49750,49550,42
|
|
20240219,130600,1787058200,49650,49600,49650,49550,160
|
|
20240219,130500,1779122250,49700,49750,49750,49600,119
|
|
20240219,130400,1773213600,49750,49700,49750,49700,28
|
|
20240219,130300,1771821700,49700,49650,49750,49650,108
|
|
20240219,130200,1766457350,49650,49600,49650,49550,274
|
|
20240219,130100,1752866950,49600,49600,49600,49500,1226
|
|
20240219,130000,1692118350,49550,49600,49600,49550,88
|
|
20240219,125900,1687756300,49550,49550,49600,49550,69
|
|
20240219,125800,1684337250,49600,49550,49600,49550,58
|
|
20240219,125700,1681461650,49550,49600,49650,49550,67
|
|
20240219,125600,1678139250,49650,49650,49650,49600,38
|
|
20240219,125500,1676254250,49600,49600,49650,49550,150
|
|
20240219,125400,1668814050,49550,49650,49650,49550,90
|
|
20240219,125300,1664349250,49600,49600,49650,49600,94
|
|
20240219,125200,1659686750,49650,49600,49650,49600,66
|
|
20240219,125100,1656412900,49650,49600,49650,49600,110
|
|
20240219,125000,1650955450,49600,49650,49650,49600,31
|
|
20240219,124900,1649417500,49600,49600,49650,49600,432
|
|
20240219,124800,1627983950,49650,49600,49650,49600,82
|
|
20240219,124700,1623913700,49600,49650,49650,49600,147
|
|
20240219,124600,1616619900,49650,49600,49650,49600,112
|
|
20240219,124500,1611064100,49650,49600,49650,49600,35
|
|
20240219,124400,1609327750,49650,49600,49650,49600,61
|
|
20240219,124300,1606300350,49600,49600,49650,49600,37
|
|
20240219,124200,1604464550,49650,49550,49650,49550,524
|
|
20240219,124100,1578474300,49600,49550,49600,49550,130
|
|
20240219,124000,1572030550,49550,49550,49600,49550,135
|
|
20240219,123900,1565339350,49550,49550,49600,49550,32
|
|
20240219,123800,1563753650,49550,49550,49600,49550,83
|
|
20240219,123700,1559640550,49550,49600,49650,49550,808
|
|
20240219,123600,1519564550,49650,49650,49650,49600,53
|
|
20240219,123500,1516934450,49600,49700,49700,49600,323
|
|
20240219,123400,1500896650,49650,49650,49700,49650,57
|
|
20240219,123300,1498065050,49700,49650,49700,49650,57
|
|
20240219,123200,1495233600,49700,49650,49700,49650,94
|
|
20240219,123100,1490566200,49700,49650,49700,49650,66
|
|
20240219,123000,1487288950,49700,49700,49700,49650,54
|
|
20240219,122900,1484606400,49650,49700,49700,49650,96
|
|
20240219,122800,1479839100,49700,49750,49750,49700,50
|
|
20240219,122700,1477352950,49700,49700,49750,49650,80
|
|
20240219,122600,1473377150,49700,49650,49700,49650,199
|
|
20240219,122500,1463488600,49700,49650,49700,49650,22
|
|
20240219,122400,1462396000,49650,49650,49700,49650,60
|
|
20240219,122300,1459415650,49700,49650,49700,49650,47
|
|
20240219,122200,1457080900,49700,49650,49700,49600,349
|
|
20240219,122100,1439757050,49650,49600,49650,49600,96
|
|
20240219,122000,1434992600,49600,49600,49650,49600,199
|
|
20240219,121900,1425113800,49600,49600,49650,49600,84
|
|
20240219,121800,1420944700,49600,49650,49650,49600,131
|
|
20240219,121700,1414441800,49600,49650,49650,49600,128
|
|
20240219,121600,1408090800,49650,49600,49650,49600,94
|
|
20240219,121500,1403428200,49600,49650,49650,49600,27
|
|
20240219,121400,1402088700,49600,49600,49650,49600,230
|
|
20240219,121300,1390679500,49600,49600,49650,49600,112
|
|
20240219,121200,1385123200,49650,49600,49650,49600,41
|
|
20240219,121100,1383088200,49650,49600,49650,49600,110
|
|
20240219,121000,1377631850,49600,49600,49650,49600,139
|
|
20240219,120900,1370735400,49600,49600,49650,49600,37
|
|
20240219,120800,1368900100,49600,49600,49650,49600,86
|
|
20240219,120700,1364634200,49650,49650,49650,49600,195
|
|
20240219,120600,1354960800,49600,49600,49650,49600,36
|
|
20240219,120500,1353175100,49650,49650,49650,49600,118
|
|
20240219,120400,1347320750,49600,49600,49650,49600,242
|
|
20240219,120300,1335317100,49600,49600,49650,49600,139
|
|
20240219,120200,1328421550,49650,49650,49650,49600,92
|
|
20240219,120100,1323857950,49600,49650,49650,49600,97
|
|
20240219,120000,1319043450,49650,49650,49700,49650,57
|
|
20240219,115900,1316212100,49650,49650,49700,49650,56
|
|
20240219,115800,1313431550,49650,49650,49700,49650,110
|
|
20240219,115700,1307968750,49650,49700,49700,49650,40
|
|
20240219,115600,1305982250,49700,49650,49700,49600,95
|
|
20240219,115500,1301264050,49650,49650,49700,49650,87
|
|
20240219,115400,1296944100,49650,49700,49700,49650,44
|
|
20240219,115300,1294758400,49650,49650,49700,49650,74
|
|
20240219,115200,1291083050,49700,49700,49700,49650,52
|
|
20240219,115100,1288499700,49700,49700,49700,49650,70
|
|
20240219,115000,1285022500,49700,49700,49700,49650,152
|
|
20240219,114900,1277470450,49650,49650,49700,49650,182
|
|
20240219,114800,1268432600,49650,49650,49700,49650,39
|
|
20240219,114700,1266495750,49700,49700,49700,49650,95
|
|
20240219,114600,1261776600,49650,49700,49700,49650,53
|
|
20240219,114500,1259144500,49650,49650,49700,49650,105
|
|
20240219,114400,1253929250,49650,49650,49700,49650,59
|
|
20240219,114300,1250998500,49650,49700,49700,49650,67
|
|
20240219,114200,1247671250,49750,49750,49750,49650,49
|
|
20240219,114100,1245234550,49700,49700,49750,49700,116
|
|
20240219,114000,1239469050,49700,49700,49750,49700,114
|
|
20240219,113900,1233802050,49700,49700,49750,49700,16
|
|
20240219,113800,1233006750,49700,49750,49800,49700,190
|
|
20240219,113700,1223560850,49700,49800,49800,49700,65
|
|
20240219,113600,1220328650,49750,49750,49800,49700,532
|
|
20240219,113500,1193861950,49750,49800,49850,49750,215
|
|
20240219,113400,1183158900,49750,49850,49850,49750,31
|
|
20240219,113300,1181616000,49800,49800,49800,49750,103
|
|
20240219,113200,1176487750,49850,49800,49850,49750,34
|
|
20240219,113100,1174794600,49750,49750,49850,49750,139
|
|
20240219,113000,1167876250,49800,49900,49900,49750,35
|
|
20240219,112900,1166133550,49800,49750,49850,49750,69
|
|
20240219,112800,1162698200,49750,49800,49850,49750,92
|
|
20240219,112700,1158120500,49750,49750,49900,49750,37
|
|
20240219,112600,1156279300,49850,49750,49850,49750,41
|
|
20240219,112500,1154237450,49800,49800,49900,49800,132
|
|
20240219,112400,1147663350,49800,49850,49900,49800,62
|
|
20240219,112300,1144572750,49850,49800,49850,49800,20
|
|
20240219,112200,1143576550,49750,49850,49900,49750,99
|
|
20240219,112100,1138643250,49850,49850,49850,49800,46
|
|
20240219,112000,1136351250,49800,49800,49850,49800,102
|
|
20240219,111900,1131268600,49800,49800,49850,49800,38
|
|
20240219,111800,1129375250,49800,49800,49850,49800,280
|
|
20240219,111700,1115431000,49850,49850,49850,49800,147
|
|
20240219,111600,1108108750,49800,49800,49900,49800,83
|
|
20240219,111500,1103972350,49800,49850,49900,49800,867
|
|
20240219,111400,1060753550,49850,49900,49900,49850,34
|
|
20240219,111300,1059058250,49850,49850,49900,49850,23
|
|
20240219,111200,1057911600,49900,49900,49900,49850,67
|
|
20240219,111100,1054569200,49850,49900,49900,49850,115
|
|
20240219,111000,1048835000,49850,49850,49950,49850,122
|
|
20240219,110900,1042745650,49900,49900,49900,49850,39
|
|
20240219,110800,1040800650,49850,49900,49950,49850,94
|
|
20240219,110700,1036108950,49950,49900,49950,49850,48
|
|
20240219,110600,1033714000,49900,49850,49950,49850,48
|
|
20240219,110500,1031318750,49850,49900,49950,49850,25
|
|
20240219,110400,1030070950,49900,49900,49950,49850,38
|
|
20240219,110300,1028175100,49900,49900,49900,49900,181
|
|
20240219,110200,1019143200,49950,49950,49950,49900,40
|
|
20240219,110100,1017146850,49950,49950,49950,49900,39
|
|
20240219,110000,1015199350,49950,49950,49950,49900,17
|
|
20240219,105900,1014350650,49900,49950,49950,49900,36
|
|
20240219,105800,1012553150,49950,49900,49950,49900,31
|
|
20240219,105700,1011006000,49900,49950,49950,49900,151
|
|
20240219,105600,1003469300,49900,49950,49950,49900,24
|
|
20240219,105500,1002271450,49950,49900,49950,49900,38
|
|
20240219,105400,1000374100,49900,49950,49950,49900,109
|
|
20240219,105300,994930200,49950,49900,49950,49900,3
|
|
20240219,105200,994780400,49950,49950,49950,49900,53
|
|
20240219,105100,992133750,49900,49950,49950,49900,35
|
|
20240219,105000,990387000,49950,49950,49950,49950,31
|
|
20240219,104900,988838550,49900,49900,49950,49900,135
|
|
20240219,104800,982101950,49900,49900,49950,49900,39
|
|
20240219,104700,980155550,49950,49950,49950,49900,195
|
|
20240219,104600,970422750,49950,49900,49950,49900,43
|
|
20240219,104500,968276600,49950,49950,50000,49950,151
|
|
20240219,104400,960732950,50000,49950,50000,49950,74
|
|
20240219,104300,957034950,49950,49950,50000,49950,74
|
|
20240219,104200,953337200,50000,50000,50000,49950,40
|
|
20240219,104100,951338750,50000,50000,50000,49950,42
|
|
20240219,104000,949239450,50000,49900,50000,49900,24
|
|
20240219,103900,948040450,49900,49900,50000,49900,56
|
|
20240219,103800,945244600,49900,49950,50000,49900,458
|
|
20240219,103700,922366800,50000,50000,50000,49950,38
|
|
20240219,103600,920468300,49950,49950,50000,49950,51
|
|
20240219,103500,917919650,50000,50000,50000,49950,117
|
|
20240219,103400,912075050,50000,50000,50000,50000,36
|
|
20240219,103300,910275050,49950,50000,50000,49950,257
|
|
20240219,103200,897437750,50000,50100,50100,49950,1886
|
|
20240219,103100,803138000,50100,50000,50100,50000,516
|
|
20240219,103000,777315600,50100,50200,50200,50100,41
|
|
20240219,102900,775261200,50100,50100,50100,50000,45
|
|
20240219,102800,773008600,50100,50100,50100,50100,64
|
|
20240219,102700,769802200,50100,50100,50100,50100,30
|
|
20240219,102600,768299200,50000,50100,50100,50000,14
|
|
20240219,102500,767598900,50100,50100,50100,50100,3
|
|
20240219,102400,767448600,50200,50200,50200,50000,23
|
|
20240219,102300,766294200,50000,50200,50200,50000,36
|
|
20240219,102200,764489200,50200,50200,50200,50100,41
|
|
20240219,102100,762432900,50100,50200,50200,50100,214
|
|
20240219,102000,751711200,50100,50000,50200,50000,118
|
|
20240219,101900,745794900,50000,50000,50100,50000,80
|
|
20240219,101800,741788300,50000,50200,50200,50000,48
|
|
20240219,101700,739384700,50000,50200,50300,50000,78
|
|
20240219,101600,735473900,50100,50300,50300,50100,236
|
|
20240219,101500,723642100,50300,50200,50300,50200,91
|
|
20240219,101400,719070500,50300,50200,50300,50200,90
|
|
20240219,101300,714544400,50200,50100,50300,50100,47
|
|
20240219,101200,712183300,50100,50200,50300,50100,36
|
|
20240219,101100,710376600,50300,50200,50300,50200,21
|
|
20240219,101000,709320600,50300,50200,50300,50100,849
|
|
20240219,100900,666690000,50200,50200,50300,50200,168
|
|
20240219,100800,658254600,50300,50200,50300,50200,29
|
|
20240219,100700,656796600,50300,50300,50300,50300,33
|
|
20240219,100600,655136700,50200,50200,50200,50200,7
|
|
20240219,100500,654785300,50200,50300,50300,50200,365
|
|
20240219,100400,636426000,50300,50300,50300,50300,74
|
|
20240219,100300,632703800,50300,50300,50300,50300,0
|
|
20240219,100200,632703800,50300,50300,50300,50300,258
|
|
20240219,100100,619726400,50200,50200,50300,50200,45
|
|
20240219,100000,617463200,50300,50300,50300,50200,27
|
|
20240219,095900,616106900,50200,50200,50200,50200,20
|
|
20240219,095800,615102900,50300,50200,50300,50200,41
|
|
20240219,095700,613044200,50200,50300,50300,50200,301
|
|
20240219,095600,597904000,50300,50300,50300,50300,2
|
|
20240219,095500,597803400,50300,50300,50300,50200,20
|
|
20240219,095400,596799000,50300,50300,50300,50300,4
|
|
20240219,095300,596597800,50300,50300,50300,50300,45
|
|
20240219,095200,594334300,50300,50300,50300,50300,5
|
|
20240219,095100,594082800,50400,50300,50400,50300,169
|
|
20240219,095000,585581800,50200,50300,50300,50200,19
|
|
20240219,094900,584627600,50200,50200,50200,50200,209
|
|
20240219,094800,574135800,50200,50300,50400,50200,377
|
|
20240219,094700,555180500,50400,50400,50400,50300,44
|
|
20240219,094600,552964300,50400,50400,50400,50400,317
|
|
20240219,094500,536987500,50400,50400,50400,50400,4
|
|
20240219,094400,536785900,50300,50300,50300,50300,7
|
|
20240219,094300,536433800,50300,50300,50300,50300,264
|
|
20240219,094200,523154600,50300,50400,50400,50300,278
|
|
20240219,094100,509169300,50300,50300,50400,50300,7
|
|
20240219,094000,508817100,50300,50400,50400,50300,8
|
|
20240219,093900,508414000,50300,50300,50400,50300,57
|
|
20240219,093800,505546200,50400,50300,50400,50300,139
|
|
20240219,093700,498552300,50300,50300,50300,50300,161
|
|
20240219,093600,490454000,50300,50300,50300,50300,114
|
|
20240219,093500,484719800,50300,50300,50400,50300,64
|
|
20240219,093400,481498300,50300,50400,50400,50300,461
|
|
20240219,093300,458309400,50400,50300,50400,50300,15
|
|
20240219,093200,457553800,50400,50300,50400,50300,332
|
|
20240219,093100,440822200,50300,50400,50400,50300,61
|
|
20240219,093000,437752800,50300,50400,50400,50300,52
|
|
20240219,092900,435136000,50300,50300,50400,50300,6
|
|
20240219,092800,434834000,50400,50300,50400,50300,12
|
|
20240219,092700,434229700,50300,50300,50300,50300,21
|
|
20240219,092600,433173400,50300,50400,50400,50300,78
|
|
20240219,092500,429249800,50400,50400,50500,50400,71
|
|
20240219,092400,425671300,50400,50400,50400,50400,164
|
|
20240219,092300,417405700,50400,50400,50400,50400,93
|
|
20240219,092200,412718500,50500,50400,50500,50400,287
|
|
20240219,092100,398243400,50400,50400,50500,50300,985
|
|
20240219,092000,348597400,50400,50400,50400,50300,182
|
|
20240219,091900,339427800,50300,50200,50400,50200,184
|
|
20240219,091800,330173000,50300,50200,50300,50200,52
|
|
20240219,091700,327557500,50300,50200,50400,50000,1019
|
|
20240219,091600,276396500,50200,50200,50200,50200,32
|
|
20240219,091500,274790100,50200,50200,50300,50200,47
|
|
20240219,091400,272426700,50200,50200,50200,50200,10
|
|
20240219,091300,271924700,50300,50200,50300,50200,39
|
|
20240219,091200,269966700,50200,50200,50200,50200,63
|
|
20240219,091100,266804100,50200,50400,50400,50200,939
|
|
20240219,091000,219563500,50400,50300,50400,50300,381
|
|
20240219,090900,200361900,50300,50300,50400,50300,793
|
|
20240219,090800,160463900,50200,50200,50300,50200,230
|
|
20240219,090700,148917700,50200,50200,50200,50000,49
|
|
20240219,090600,146461900,50200,50100,50200,50000,664
|
|
20240219,090500,113186500,50000,50000,50100,50000,33
|
|
20240219,090400,111536000,50000,50100,50100,50000,298
|
|
20240219,090300,96635900,50100,50100,50100,50100,17
|
|
20240219,090200,95784200,50400,50000,50500,50000,798
|
|
20240219,090100,55724600,50100,49850,50100,49850,677
|
|
20240219,090000,21932800,49850,49850,49850,49850,428
|