623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,191900,2275183600,22400,22400,22400,22400,0
|
|
20240219,191800,2275183600,22400,22400,22400,22400,0
|
|
20240219,191700,2275183600,22400,22400,22400,22400,0
|
|
20240219,191600,2275183600,22400,22400,22400,22400,0
|
|
20240219,191500,2275183600,22400,22400,22400,22400,0
|
|
20240219,191400,2275183600,22400,22400,22400,22400,0
|
|
20240219,191300,2275183600,22400,22400,22400,22400,0
|
|
20240219,191200,2275183600,22400,22400,22400,22400,0
|
|
20240219,191100,2275183600,22400,22400,22400,22400,0
|
|
20240219,191000,2275183600,22400,22400,22400,22400,0
|
|
20240219,190900,2275183600,22400,22400,22400,22400,0
|
|
20240219,190800,2275183600,22400,22400,22400,22400,0
|
|
20240219,190700,2275183600,22400,22400,22400,22400,0
|
|
20240219,190600,2275183600,22400,22400,22400,22400,0
|
|
20240219,190500,2275183600,22400,22400,22400,22400,0
|
|
20240219,190400,2275183600,22400,22400,22400,22400,0
|
|
20240219,190300,2275183600,22400,22400,22400,22400,0
|
|
20240219,190200,2275183600,22400,22400,22400,22400,0
|
|
20240219,190100,2275183600,22400,22400,22400,22400,0
|
|
20240219,190000,2275183600,22400,22400,22400,22400,0
|
|
20240219,185900,2275183600,22400,22400,22400,22400,0
|
|
20240219,185800,2275183600,22400,22400,22400,22400,0
|
|
20240219,185700,2275183600,22400,22400,22400,22400,0
|
|
20240219,185600,2275183600,22400,22400,22400,22400,0
|
|
20240219,185500,2275183600,22400,22400,22400,22400,0
|
|
20240219,185400,2275183600,22400,22400,22400,22400,0
|
|
20240219,185300,2275183600,22400,22400,22400,22400,0
|
|
20240219,185200,2275183600,22400,22400,22400,22400,0
|
|
20240219,185100,2275183600,22400,22400,22400,22400,0
|
|
20240219,185000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,184900,2275183600,22400,22400,22400,22400,0
|
|
20240219,184800,2275183600,22400,22400,22400,22400,0
|
|
20240219,184700,2275183600,22400,22400,22400,22400,0
|
|
20240219,184600,2275183600,22400,22400,22400,22400,0
|
|
20240219,184500,2275183600,22400,22400,22400,22400,0
|
|
20240219,184400,2275183600,22400,22400,22400,22400,0
|
|
20240219,184300,2275183600,22400,22400,22400,22400,0
|
|
20240219,184200,2275183600,22400,22400,22400,22400,0
|
|
20240219,184100,2275183600,22400,22400,22400,22400,0
|
|
20240219,184000,2275183600,22400,22400,22400,22400,0
|
|
20240219,183900,2275183600,22400,22400,22400,22400,0
|
|
20240219,183800,2275183600,22400,22400,22400,22400,0
|
|
20240219,183700,2275183600,22400,22400,22400,22400,0
|
|
20240219,183600,2275183600,22400,22400,22400,22400,0
|
|
20240219,183500,2275183600,22400,22400,22400,22400,0
|
|
20240219,183400,2275183600,22400,22400,22400,22400,0
|
|
20240219,183300,2275183600,22400,22400,22400,22400,0
|
|
20240219,183200,2275183600,22400,22400,22400,22400,0
|
|
20240219,183100,2275183600,22400,22400,22400,22400,0
|
|
20240219,183000,2275183600,22400,22400,22400,22400,0
|
|
20240219,182900,2275183600,22400,22400,22400,22400,0
|
|
20240219,182800,2275183600,22400,22400,22400,22400,0
|
|
20240219,182700,2275183600,22400,22400,22400,22400,0
|
|
20240219,182600,2275183600,22400,22400,22400,22400,0
|
|
20240219,182500,2275183600,22400,22400,22400,22400,0
|
|
20240219,182400,2275183600,22400,22400,22400,22400,0
|
|
20240219,182300,2275183600,22400,22400,22400,22400,0
|
|
20240219,182200,2275183600,22400,22400,22400,22400,0
|
|
20240219,182100,2275183600,22400,22400,22400,22400,0
|
|
20240219,182000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,181900,2275183600,22400,22400,22400,22400,0
|
|
20240219,181800,2275183600,22400,22400,22400,22400,0
|
|
20240219,181700,2275183600,22400,22400,22400,22400,0
|
|
20240219,181600,2275183600,22400,22400,22400,22400,0
|
|
20240219,181500,2275183600,22400,22400,22400,22400,0
|
|
20240219,181400,2275183600,22400,22400,22400,22400,0
|
|
20240219,181300,2275183600,22400,22400,22400,22400,0
|
|
20240219,181200,2275183600,22400,22400,22400,22400,0
|
|
20240219,181100,2275183600,22400,22400,22400,22400,0
|
|
20240219,181000,2275183600,22400,22400,22400,22400,0
|
|
20240219,180900,2275183600,22400,22400,22400,22400,0
|
|
20240219,180800,2275183600,22400,22400,22400,22400,0
|
|
20240219,180700,2275183600,22400,22400,22400,22400,0
|
|
20240219,180600,2275183600,22400,22400,22400,22400,0
|
|
20240219,180500,2275183600,22400,22400,22400,22400,0
|
|
20240219,180400,2275183600,22400,22400,22400,22400,0
|
|
20240219,180300,2275183600,22400,22400,22400,22400,0
|
|
20240219,180200,2275183600,22400,22400,22400,22400,0
|
|
20240219,180100,2275183600,22400,22400,22400,22400,0
|
|
20240219,180000,2275183600,22400,22400,22400,22400,0
|
|
20240219,175900,2275183600,22400,22400,22400,22400,0
|
|
20240219,175800,2275183600,22400,22400,22400,22400,0
|
|
20240219,175700,2275183600,22400,22400,22400,22400,0
|
|
20240219,175600,2275183600,22400,22400,22400,22400,0
|
|
20240219,175500,2275183600,22400,22400,22400,22400,0
|
|
20240219,175400,2275183600,22400,22400,22400,22400,0
|
|
20240219,175300,2275183600,22400,22400,22400,22400,0
|
|
20240219,175200,2275183600,22400,22400,22400,22400,0
|
|
20240219,175100,2275183600,22400,22400,22400,22400,0
|
|
20240219,175000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,174900,2275183600,22400,22400,22400,22400,0
|
|
20240219,174800,2275183600,22400,22400,22400,22400,0
|
|
20240219,174700,2275183600,22400,22400,22400,22400,0
|
|
20240219,174600,2275183600,22400,22400,22400,22400,0
|
|
20240219,174500,2275183600,22400,22400,22400,22400,0
|
|
20240219,174400,2275183600,22400,22400,22400,22400,0
|
|
20240219,174300,2275183600,22400,22400,22400,22400,0
|
|
20240219,174200,2275183600,22400,22400,22400,22400,0
|
|
20240219,174100,2275183600,22400,22400,22400,22400,0
|
|
20240219,174000,2275183600,22400,22400,22400,22400,0
|
|
20240219,173900,2275183600,22400,22400,22400,22400,0
|
|
20240219,173800,2275183600,22400,22400,22400,22400,0
|
|
20240219,173700,2275183600,22400,22400,22400,22400,0
|
|
20240219,173600,2275183600,22400,22400,22400,22400,0
|
|
20240219,173500,2275183600,22400,22400,22400,22400,0
|
|
20240219,173400,2275183600,22400,22400,22400,22400,0
|
|
20240219,173300,2275183600,22400,22400,22400,22400,0
|
|
20240219,173200,2275183600,22400,22400,22400,22400,0
|
|
20240219,173100,2275183600,22400,22400,22400,22400,0
|
|
20240219,173000,2275183600,22400,22400,22400,22400,0
|
|
20240219,172900,2275183600,22400,22400,22400,22400,0
|
|
20240219,172800,2275183600,22400,22400,22400,22400,0
|
|
20240219,172700,2275183600,22400,22400,22400,22400,0
|
|
20240219,172600,2275183600,22400,22400,22400,22400,0
|
|
20240219,172500,2275183600,22400,22400,22400,22400,0
|
|
20240219,172400,2275183600,22400,22400,22400,22400,0
|
|
20240219,172300,2275183600,22400,22400,22400,22400,0
|
|
20240219,172200,2275183600,22400,22400,22400,22400,0
|
|
20240219,172100,2275183600,22400,22400,22400,22400,0
|
|
20240219,172000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,171900,2275183600,22400,22400,22400,22400,0
|
|
20240219,171800,2275183600,22400,22400,22400,22400,0
|
|
20240219,171700,2275183600,22400,22400,22400,22400,0
|
|
20240219,171600,2275183600,22400,22400,22400,22400,0
|
|
20240219,171500,2275183600,22400,22400,22400,22400,0
|
|
20240219,171400,2275183600,22400,22400,22400,22400,0
|
|
20240219,171300,2275183600,22400,22400,22400,22400,0
|
|
20240219,171200,2275183600,22400,22400,22400,22400,0
|
|
20240219,171100,2275183600,22400,22400,22400,22400,0
|
|
20240219,171000,2275183600,22400,22400,22400,22400,0
|
|
20240219,170900,2275183600,22400,22400,22400,22400,0
|
|
20240219,170800,2275183600,22400,22400,22400,22400,0
|
|
20240219,170700,2275183600,22400,22400,22400,22400,0
|
|
20240219,170600,2275183600,22400,22400,22400,22400,0
|
|
20240219,170500,2275183600,22400,22400,22400,22400,0
|
|
20240219,170400,2275183600,22400,22400,22400,22400,0
|
|
20240219,170300,2275183600,22400,22400,22400,22400,0
|
|
20240219,170200,2275183600,22400,22400,22400,22400,0
|
|
20240219,170100,2275183600,22400,22400,22400,22400,0
|
|
20240219,170000,2275183600,22400,22400,22400,22400,0
|
|
20240219,165900,2275183600,22400,22400,22400,22400,0
|
|
20240219,165800,2275183600,22400,22400,22400,22400,0
|
|
20240219,165700,2275183600,22400,22400,22400,22400,0
|
|
20240219,165600,2275183600,22400,22400,22400,22400,0
|
|
20240219,165500,2275183600,22400,22400,22400,22400,0
|
|
20240219,165400,2275183600,22400,22400,22400,22400,0
|
|
20240219,165300,2275183600,22400,22400,22400,22400,0
|
|
20240219,165200,2275183600,22400,22400,22400,22400,0
|
|
20240219,165100,2275183600,22400,22400,22400,22400,0
|
|
20240219,165000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,164900,2275183600,22400,22400,22400,22400,0
|
|
20240219,164800,2275183600,22400,22400,22400,22400,0
|
|
20240219,164700,2275183600,22400,22400,22400,22400,0
|
|
20240219,164600,2275183600,22400,22400,22400,22400,0
|
|
20240219,164500,2275183600,22400,22400,22400,22400,0
|
|
20240219,164400,2275183600,22400,22400,22400,22400,0
|
|
20240219,164300,2275183600,22400,22400,22400,22400,0
|
|
20240219,164200,2275183600,22400,22400,22400,22400,0
|
|
20240219,164100,2275183600,22400,22400,22400,22400,0
|
|
20240219,164000,2275183600,22400,22400,22400,22400,0
|
|
20240219,163900,2275183600,22400,22400,22400,22400,0
|
|
20240219,163800,2275183600,22400,22400,22400,22400,0
|
|
20240219,163700,2275183600,22400,22400,22400,22400,0
|
|
20240219,163600,2275183600,22400,22400,22400,22400,0
|
|
20240219,163500,2275183600,22400,22400,22400,22400,0
|
|
20240219,163400,2275183600,22400,22400,22400,22400,0
|
|
20240219,163300,2275183600,22400,22400,22400,22400,0
|
|
20240219,163200,2275183600,22400,22400,22400,22400,0
|
|
20240219,163100,2275183600,22400,22400,22400,22400,0
|
|
20240219,163000,2275183600,22400,22400,22400,22400,0
|
|
20240219,162900,2275183600,22400,22400,22400,22400,0
|
|
20240219,162800,2275183600,22400,22400,22400,22400,0
|
|
20240219,162700,2275183600,22400,22400,22400,22400,0
|
|
20240219,162600,2275183600,22400,22400,22400,22400,0
|
|
20240219,162500,2275183600,22400,22400,22400,22400,0
|
|
20240219,162400,2275183600,22400,22400,22400,22400,0
|
|
20240219,162300,2275183600,22400,22400,22400,22400,0
|
|
20240219,162200,2275183600,22400,22400,22400,22400,0
|
|
20240219,162100,2275183600,22400,22400,22400,22400,0
|
|
20240219,162000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,161900,2275183600,22400,22400,22400,22400,0
|
|
20240219,161800,2275183600,22400,22400,22400,22400,0
|
|
20240219,161700,2275183600,22400,22400,22400,22400,0
|
|
20240219,161600,2275183600,22400,22400,22400,22400,0
|
|
20240219,161500,2275183600,22400,22400,22400,22400,0
|
|
20240219,161400,2275183600,22400,22400,22400,22400,0
|
|
20240219,161300,2275183600,22400,22400,22400,22400,0
|
|
20240219,161200,2275183600,22400,22400,22400,22400,0
|
|
20240219,161100,2275183600,22400,22400,22400,22400,0
|
|
20240219,161000,2275183600,22400,22400,22400,22400,0
|
|
20240219,160900,2275183600,22400,22400,22400,22400,0
|
|
20240219,160800,2275183600,22400,22400,22400,22400,0
|
|
20240219,160700,2275183600,22400,22400,22400,22400,0
|
|
20240219,160600,2275183600,22400,22400,22400,22400,0
|
|
20240219,160500,2275183600,22400,22400,22400,22400,0
|
|
20240219,160400,2275183600,22400,22400,22400,22400,0
|
|
20240219,160300,2275183600,22400,22400,22400,22400,0
|
|
20240219,160200,2275183600,22400,22400,22400,22400,0
|
|
20240219,160100,2275183600,22400,22400,22400,22400,0
|
|
20240219,160000,2275183600,22400,22400,22400,22400,0
|
|
20240219,155900,2275183600,22400,22400,22400,22400,0
|
|
20240219,155800,2275183600,22400,22400,22400,22400,0
|
|
20240219,155700,2275183600,22400,22400,22400,22400,0
|
|
20240219,155600,2275183600,22400,22400,22400,22400,0
|
|
20240219,155500,2275183600,22400,22400,22400,22400,0
|
|
20240219,155400,2275183600,22400,22400,22400,22400,0
|
|
20240219,155300,2275183600,22400,22400,22400,22400,0
|
|
20240219,155200,2275183600,22400,22400,22400,22400,0
|
|
20240219,155100,2275183600,22400,22400,22400,22400,0
|
|
20240219,155000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,154900,2275183600,22400,22400,22400,22400,0
|
|
20240219,154800,2275183600,22400,22400,22400,22400,0
|
|
20240219,154700,2275183600,22400,22400,22400,22400,0
|
|
20240219,154600,2275183600,22400,22400,22400,22400,0
|
|
20240219,154500,2275183600,22400,22400,22400,22400,0
|
|
20240219,154400,2275183600,22400,22400,22400,22400,0
|
|
20240219,154300,2275183600,22400,22400,22400,22400,0
|
|
20240219,154200,2275183600,22400,22400,22400,22400,0
|
|
20240219,154100,2275183600,22400,22400,22400,22400,0
|
|
20240219,154000,2275183600,22400,22400,22400,22400,0
|
|
20240219,153900,2275183600,22400,22400,22400,22400,0
|
|
20240219,153800,2275183600,22400,22400,22400,22400,0
|
|
20240219,153700,2275183600,22400,22400,22400,22400,0
|
|
20240219,153600,2275183600,22400,22400,22400,22400,0
|
|
20240219,153500,2275183600,22400,22400,22400,22400,0
|
|
20240219,153400,2275183600,22400,22400,22400,22400,0
|
|
20240219,153300,2275183600,22400,22400,22400,22400,0
|
|
20240219,153200,2275183600,22400,22400,22400,22400,0
|
|
20240219,153100,2275183600,22400,22400,22400,22400,0
|
|
20240219,153000,2275183600,22400,22400,22400,22400,4945
|
|
20240219,152900,2164415600,22300,22300,22300,22300,0
|
|
20240219,152800,2164415600,22300,22300,22300,22300,0
|
|
20240219,152700,2164415600,22300,22300,22300,22300,0
|
|
20240219,152600,2164415600,22300,22300,22300,22300,0
|
|
20240219,152500,2164415600,22300,22300,22300,22300,0
|
|
20240219,152400,2164415600,22300,22300,22300,22300,0
|
|
20240219,152300,2164415600,22300,22300,22300,22300,0
|
|
20240219,152200,2164415600,22300,22300,22300,22300,0
|
|
20240219,152100,2164415600,22300,22300,22300,22300,0
|
|
20240219,152000,2164415600,22300,22300,22300,22300,0
|
|
20240219,151900,2164415600,22300,22350,22350,22300,161
|
|
20240219,151800,2160817850,22350,22350,22350,22350,76
|
|
20240219,151700,2159119250,22350,22400,22400,22350,165
|
|
20240219,151600,2155431300,22350,22350,22350,22350,448
|
|
20240219,151500,2145418500,22400,22400,22400,22400,100
|
|
20240219,151400,2143178500,22400,22400,22400,22400,172
|
|
20240219,151300,2139325700,22400,22400,22400,22350,1122
|
|
20240219,151200,2114194700,22400,22400,22400,22400,266
|
|
20240219,151100,2108236300,22400,22400,22400,22400,11
|
|
20240219,151000,2107989900,22350,22400,22400,22350,232
|
|
20240219,150900,2102793450,22400,22300,22400,22300,1311
|
|
20240219,150800,2073439250,22350,22350,22350,22350,110
|
|
20240219,150700,2070980750,22350,22300,22350,22300,363
|
|
20240219,150600,2062869700,22350,22350,22350,22350,2041
|
|
20240219,150500,2017253350,22350,22400,22400,22350,194
|
|
20240219,150400,2012915000,22350,22350,22350,22350,1
|
|
20240219,150300,2012892650,22350,22300,22350,22300,216
|
|
20240219,150200,2008075100,22300,22300,22350,22300,165
|
|
20240219,150100,2004395100,22400,22300,22400,22300,170
|
|
20240219,150000,2000589100,22400,22400,22400,22400,1
|
|
20240219,145900,2000566700,22300,22350,22400,22300,124
|
|
20240219,145800,1997789850,22350,22350,22350,22350,33
|
|
20240219,145700,1997052300,22350,22300,22400,22300,40
|
|
20240219,145600,1996159250,22350,22300,22350,22300,11
|
|
20240219,145500,1995913450,22300,22300,22300,22300,45
|
|
20240219,145400,1994909950,22300,22300,22300,22300,223
|
|
20240219,145300,1989937050,22400,22350,22400,22350,48
|
|
20240219,145200,1988862600,22300,22300,22300,22300,0
|
|
20240219,145100,1988862600,22300,22300,22300,22300,18
|
|
20240219,145000,1988461200,22300,22350,22350,22300,115
|
|
20240219,144900,1985896650,22300,22300,22300,22300,0
|
|
20240219,144800,1985896650,22300,22300,22300,22300,80
|
|
20240219,144700,1984112650,22400,22300,22400,22300,69
|
|
20240219,144600,1982573350,22350,22350,22350,22350,184
|
|
20240219,144500,1978460950,22350,22350,22350,22350,28
|
|
20240219,144400,1977835150,22350,22350,22350,22350,52
|
|
20240219,144300,1976672950,22350,22350,22350,22350,856
|
|
20240219,144200,1957541350,22350,22350,22350,22300,271
|
|
20240219,144100,1951486700,22350,22300,22350,22300,246
|
|
20240219,144000,1945995900,22350,22300,22350,22300,124
|
|
20240219,143900,1943225600,22350,22300,22350,22300,533
|
|
20240219,143800,1931314000,22300,22300,22350,22300,135
|
|
20240219,143700,1928299350,22350,22300,22350,22300,231
|
|
20240219,143600,1923138050,22300,22300,22350,22300,55
|
|
20240219,143500,1921910600,22300,22300,22300,22300,35
|
|
20240219,143400,1921130100,22300,22300,22350,22300,41
|
|
20240219,143300,1920215750,22300,22350,22350,22300,76
|
|
20240219,143200,1918520750,22300,22250,22300,22250,128
|
|
20240219,143100,1915666950,22250,22300,22300,22250,101
|
|
20240219,143000,1913419650,22250,22250,22250,22250,10
|
|
20240219,142900,1913197150,22250,22300,22300,22250,101
|
|
20240219,142800,1910944900,22300,22300,22300,22300,1
|
|
20240219,142700,1910922600,22300,22300,22300,22300,1
|
|
20240219,142600,1910900300,22300,22300,22300,22300,22
|
|
20240219,142500,1910409700,22300,22300,22300,22300,0
|
|
20240219,142400,1910409700,22300,22300,22300,22300,0
|
|
20240219,142300,1910409700,22300,22300,22300,22300,101
|
|
20240219,142200,1908157400,22250,22250,22250,22250,2
|
|
20240219,142100,1908112900,22250,22300,22300,22250,99
|
|
20240219,142000,1905908000,22350,22350,22350,22350,18
|
|
20240219,141900,1905505700,22350,22350,22350,22350,265
|
|
20240219,141800,1899582950,22250,22300,22300,22250,255
|
|
20240219,141700,1893908650,22250,22300,22350,22250,422
|
|
20240219,141600,1884477700,22350,22350,22350,22350,13
|
|
20240219,141500,1884187150,22250,22300,22300,22250,100
|
|
20240219,141400,1881961950,22300,22300,22300,22300,0
|
|
20240219,141300,1881961950,22300,22300,22300,22300,17
|
|
20240219,141200,1881582850,22300,22300,22300,22300,100
|
|
20240219,141100,1879352850,22300,22300,22300,22300,1
|
|
20240219,141000,1879330550,22300,22300,22300,22300,73
|
|
20240219,140900,1877702650,22300,22300,22300,22300,50
|
|
20240219,140800,1876587650,22350,22350,22350,22350,0
|
|
20240219,140700,1876587650,22350,22300,22350,22300,101
|
|
20240219,140600,1874335300,22350,22350,22350,22350,16
|
|
20240219,140500,1873977700,22300,22300,22300,22300,32
|
|
20240219,140400,1873264100,22300,22300,22300,22300,10
|
|
20240219,140300,1873041100,22350,22300,22350,22300,389
|
|
20240219,140200,1864355700,22300,22250,22300,22250,205
|
|
20240219,140100,1859794200,22250,22250,22250,22200,1189
|
|
20240219,140000,1833339000,22200,22250,22250,22200,23
|
|
20240219,135900,1832828150,22250,22200,22250,22200,140
|
|
20240219,135800,1829713250,22250,22250,22250,22250,70
|
|
20240219,135700,1828155750,22250,22250,22250,22250,1
|
|
20240219,135600,1828133500,22250,22250,22250,22250,0
|
|
20240219,135500,1828133500,22250,22250,22300,22250,1188
|
|
20240219,135400,1801700200,22250,22300,22300,22250,107
|
|
20240219,135300,1799314450,22300,22300,22300,22300,1205
|
|
20240219,135200,1772442950,22350,22350,22350,22350,110
|
|
20240219,135100,1769984450,22350,22350,22350,22350,25
|
|
20240219,135000,1769425700,22300,22300,22300,22300,0
|
|
20240219,134900,1769425700,22300,22300,22300,22300,207
|
|
20240219,134800,1764809600,22350,22350,22350,22350,214
|
|
20240219,134700,1760026700,22350,22350,22350,22350,30
|
|
20240219,134600,1759356200,22300,22300,22300,22300,36
|
|
20240219,134500,1758553400,22350,22350,22350,22350,30
|
|
20240219,134400,1757882900,22300,22300,22300,22300,26
|
|
20240219,134300,1757303100,22300,22350,22350,22300,351
|
|
20240219,134200,1749464200,22350,22350,22350,22350,10
|
|
20240219,134100,1749240700,22350,22350,22350,22350,516
|
|
20240219,134000,1737708100,22350,22350,22350,22350,10
|
|
20240219,133900,1737484600,22300,22300,22300,22300,0
|
|
20240219,133800,1737484600,22300,22300,22300,22300,100
|
|
20240219,133700,1735254600,22300,22300,22300,22300,1
|
|
20240219,133600,1735232300,22300,22300,22300,22300,99
|
|
20240219,133500,1733024600,22300,22300,22300,22300,0
|
|
20240219,133400,1733024600,22300,22300,22300,22300,109
|
|
20240219,133300,1730593900,22300,22300,22300,22300,1
|
|
20240219,133200,1730571600,22300,22300,22300,22300,1
|
|
20240219,133100,1730549300,22300,22300,22300,22300,104
|
|
20240219,133000,1728230100,22350,22350,22350,22350,2
|
|
20240219,132900,1728185400,22300,22300,22300,22300,0
|
|
20240219,132800,1728185400,22300,22300,22300,22300,296
|
|
20240219,132700,1721584600,22300,22300,22300,22300,300
|
|
20240219,132600,1714894600,22300,22300,22300,22300,0
|
|
20240219,132500,1714894600,22300,22300,22300,22300,0
|
|
20240219,132400,1714894600,22300,22300,22300,22300,338
|
|
20240219,132300,1707357200,22300,22300,22300,22300,0
|
|
20240219,132200,1707357200,22300,22300,22300,22300,11
|
|
20240219,132100,1707111900,22300,22300,22300,22300,30
|
|
20240219,132000,1706442900,22350,22350,22350,22350,35
|
|
20240219,131900,1705660650,22350,22300,22350,22300,12
|
|
20240219,131800,1705392500,22350,22300,22350,22300,437
|
|
20240219,131700,1695625700,22300,22300,22300,22300,12
|
|
20240219,131600,1695358100,22300,22300,22300,22300,0
|
|
20240219,131500,1695358100,22300,22300,22300,22300,99
|
|
20240219,131400,1693150400,22350,22350,22350,22350,10
|
|
20240219,131300,1692926900,22250,22250,22250,22250,0
|
|
20240219,131200,1692926900,22250,22300,22300,22250,352
|
|
20240219,131100,1685089900,22300,22300,22300,22300,0
|
|
20240219,131000,1685089900,22300,22300,22300,22300,10
|
|
20240219,130900,1684866900,22250,22300,22300,22250,20
|
|
20240219,130800,1684421400,22300,22300,22300,22300,200
|
|
20240219,130700,1679961400,22300,22350,22350,22300,694
|
|
20240219,130600,1664482500,22350,22350,22350,22350,174
|
|
20240219,130500,1660593600,22350,22350,22350,22250,122
|
|
20240219,130400,1657876800,22350,22300,22350,22300,70
|
|
20240219,130300,1656312350,22300,22300,22300,22250,351
|
|
20240219,130200,1648485100,22300,22250,22300,22250,1008
|
|
20240219,130100,1626030650,22250,22250,22250,22250,1
|
|
20240219,130000,1626008400,22250,22250,22250,22250,51
|
|
20240219,125900,1624873650,22200,22200,22200,22200,157
|
|
20240219,125800,1621388250,22200,22200,22200,22200,29
|
|
20240219,125700,1620744450,22250,22250,22250,22250,0
|
|
20240219,125600,1620744450,22250,22250,22250,22250,464
|
|
20240219,125500,1610420450,22250,22250,22250,22250,79
|
|
20240219,125400,1608662700,22250,22300,22300,22250,1661
|
|
20240219,125300,1571705250,22250,22300,22300,22250,38
|
|
20240219,125200,1570859500,22250,22250,22250,22250,42
|
|
20240219,125100,1569925000,22250,22250,22250,22250,152
|
|
20240219,125000,1566543000,22200,22200,22200,22200,1
|
|
20240219,124900,1566520800,22200,22200,22200,22200,150
|
|
20240219,124800,1563190800,22250,22250,22250,22250,25
|
|
20240219,124700,1562634550,22200,22200,22200,22200,30
|
|
20240219,124600,1561968550,22200,22250,22250,22200,457
|
|
20240219,124500,1551822500,22250,22250,22250,22250,1028
|
|
20240219,124400,1528949500,22250,22250,22250,22250,100
|
|
20240219,124300,1526724500,22250,22250,22250,22250,46
|
|
20240219,124200,1525701000,22250,22250,22250,22250,60
|
|
20240219,124100,1524366000,22250,22250,22250,22250,175
|
|
20240219,124000,1520472250,22250,22300,22300,22250,737
|
|
20240219,123900,1504073900,22300,22300,22300,22300,267
|
|
20240219,123800,1498119800,22300,22300,22300,22300,0
|
|
20240219,123700,1498119800,22300,22300,22300,22300,489
|
|
20240219,123600,1487215100,22300,22300,22300,22300,1
|
|
20240219,123500,1487192800,22350,22350,22350,22350,2
|
|
20240219,123400,1487148100,22300,22300,22300,22300,250
|
|
20240219,123300,1481573100,22300,22300,22300,22300,2
|
|
20240219,123200,1481528500,22300,22300,22300,22300,200
|
|
20240219,123100,1477068500,22300,22300,22300,22300,0
|
|
20240219,123000,1477068500,22300,22300,22300,22300,25
|
|
20240219,122900,1476511000,22300,22300,22300,22300,6
|
|
20240219,122800,1476377200,22300,22300,22300,22300,50
|
|
20240219,122700,1475262200,22350,22350,22350,22300,102
|
|
20240219,122600,1472987500,22300,22300,22300,22300,589
|
|
20240219,122500,1459852800,22300,22300,22300,22300,93
|
|
20240219,122400,1457778900,22300,22300,22300,22300,48
|
|
20240219,122300,1456708500,22350,22350,22350,22350,10
|
|
20240219,122200,1456485000,22350,22400,22400,22350,391
|
|
20240219,122100,1447744650,22350,22350,22400,22350,105
|
|
20240219,122000,1445395650,22350,22350,22350,22350,0
|
|
20240219,121900,1445395650,22350,22350,22350,22350,302
|
|
20240219,121800,1438645950,22400,22400,22400,22350,167
|
|
20240219,121700,1434912150,22400,22400,22400,22350,14
|
|
20240219,121600,1434598600,22350,22350,22350,22350,235
|
|
20240219,121500,1429346350,22350,22350,22350,22350,57
|
|
20240219,121400,1428072400,22350,22350,22350,22350,50
|
|
20240219,121300,1426954900,22400,22400,22400,22400,0
|
|
20240219,121200,1426954900,22400,22400,22400,22400,0
|
|
20240219,121100,1426954900,22400,22400,22400,22400,1
|
|
20240219,121000,1426932500,22350,22350,22350,22350,9
|
|
20240219,120900,1426731350,22400,22400,22400,22400,4
|
|
20240219,120800,1426641750,22350,22350,22350,22350,100
|
|
20240219,120700,1424406750,22400,22350,22400,22350,24
|
|
20240219,120600,1423869400,22400,22400,22400,22400,50
|
|
20240219,120500,1422749400,22400,22400,22400,22400,35
|
|
20240219,120400,1421965400,22400,22400,22400,22400,52
|
|
20240219,120300,1420800600,22400,22400,22400,22400,613
|
|
20240219,120200,1407069400,22400,22400,22400,22400,127
|
|
20240219,120100,1404224600,22300,22350,22350,22300,310
|
|
20240219,120000,1397311100,22350,22350,22350,22350,371
|
|
20240219,115900,1389019250,22350,22350,22350,22350,200
|
|
20240219,115800,1384549250,22350,22350,22350,22350,112
|
|
20240219,115700,1382046050,22350,22350,22350,22350,27
|
|
20240219,115600,1381442600,22350,22350,22350,22350,268
|
|
20240219,115500,1375452800,22350,22350,22350,22350,29
|
|
20240219,115400,1374804650,22400,22400,22400,22400,5
|
|
20240219,115300,1374692650,22400,22400,22400,22400,34
|
|
20240219,115200,1373931050,22350,22350,22350,22350,0
|
|
20240219,115100,1373931050,22350,22350,22350,22350,0
|
|
20240219,115000,1373931050,22350,22350,22350,22350,0
|
|
20240219,114900,1373931050,22350,22350,22350,22350,406
|
|
20240219,114800,1364856950,22400,22400,22400,22400,128
|
|
20240219,114700,1361989750,22350,22350,22350,22350,0
|
|
20240219,114600,1361989750,22350,22350,22350,22350,4
|
|
20240219,114500,1361900350,22400,22350,22400,22350,5
|
|
20240219,114400,1361788550,22350,22350,22350,22350,30
|
|
20240219,114300,1361118050,22350,22350,22350,22350,2
|
|
20240219,114200,1361073350,22350,22350,22400,22350,18
|
|
20240219,114100,1360671000,22400,22400,22400,22400,1
|
|
20240219,114000,1360648600,22300,22300,22300,22300,300
|
|
20240219,113900,1353958600,22300,22350,22350,22300,560
|
|
20240219,113800,1341447500,22350,22350,22350,22350,0
|
|
20240219,113700,1341447500,22350,22350,22350,22350,0
|
|
20240219,113600,1341447500,22350,22350,22350,22350,0
|
|
20240219,113500,1341447500,22350,22350,22350,22350,0
|
|
20240219,113400,1341447500,22350,22350,22350,22350,2
|
|
20240219,113300,1341402800,22300,22350,22350,22300,87
|
|
20240219,113200,1339459000,22350,22300,22350,22300,15
|
|
20240219,113100,1339124400,22300,22300,22300,22300,141
|
|
20240219,113000,1335980100,22350,22350,22350,22350,185
|
|
20240219,112900,1331845350,22350,22350,22350,22350,45
|
|
20240219,112800,1330839600,22350,22350,22350,22350,0
|
|
20240219,112700,1330839600,22350,22350,22350,22350,1
|
|
20240219,112600,1330817250,22350,22350,22350,22350,0
|
|
20240219,112500,1330817250,22350,22350,22350,22350,81
|
|
20240219,112400,1329006900,22350,22350,22350,22350,460
|
|
20240219,112300,1318725900,22400,22350,22400,22350,2
|
|
20240219,112200,1318681150,22400,22450,22450,22400,41
|
|
20240219,112100,1317762650,22400,22400,22400,22400,239
|
|
20240219,112000,1312409050,22450,22400,22450,22400,265
|
|
20240219,111900,1306472300,22400,22400,22400,22400,14
|
|
20240219,111800,1306158700,22400,22400,22400,22400,71
|
|
20240219,111700,1304568300,22400,22400,22400,22400,520
|
|
20240219,111600,1292920300,22400,22400,22400,22400,6
|
|
20240219,111500,1292785900,22400,22400,22400,22400,54
|
|
20240219,111400,1291576300,22400,22400,22400,22400,1
|
|
20240219,111300,1291553900,22350,22400,22400,22350,70
|
|
20240219,111200,1289987150,22350,22350,22400,22350,15
|
|
20240219,111100,1289651750,22350,22450,22450,22350,484
|
|
20240219,111000,1278812350,22350,22400,22450,22350,359
|
|
20240219,110900,1270765700,22400,22350,22400,22350,1275
|
|
20240219,110800,1242213700,22350,22300,22350,22300,871
|
|
20240219,110700,1222746900,22300,22300,22300,22300,0
|
|
20240219,110600,1222746900,22300,22300,22300,22300,11
|
|
20240219,110500,1222501600,22350,22300,22350,22300,12
|
|
20240219,110400,1222233900,22250,22250,22300,22250,26
|
|
20240219,110300,1221654900,22250,22250,22250,22250,2
|
|
20240219,110200,1221610400,22250,22250,22250,22250,900
|
|
20240219,110100,1201585400,22250,22250,22250,22200,284
|
|
20240219,110000,1195271150,22250,22250,22250,22250,78
|
|
20240219,105900,1193535650,22300,22300,22300,22300,100
|
|
20240219,105800,1191305650,22300,22300,22300,22300,0
|
|
20240219,105700,1191305650,22300,22250,22300,22250,70
|
|
20240219,105600,1189744700,22300,22300,22300,22200,321
|
|
20240219,105500,1182607800,22300,22250,22300,22250,60
|
|
20240219,105400,1181272300,22250,22250,22250,22250,328
|
|
20240219,105300,1173974300,22250,22300,22300,22250,55
|
|
20240219,105200,1172748050,22250,22250,22250,22250,101
|
|
20240219,105100,1170500800,22300,22300,22350,22300,791
|
|
20240219,105000,1152846500,22350,22350,22350,22350,0
|
|
20240219,104900,1152846500,22350,22350,22350,22350,0
|
|
20240219,104800,1152846500,22350,22300,22350,22300,35
|
|
20240219,104700,1152065800,22300,22300,22350,22300,1061
|
|
20240219,104600,1128400500,22350,22350,22350,22350,3
|
|
20240219,104500,1128333450,22350,22350,22350,22300,208
|
|
20240219,104400,1123688150,22300,22300,22300,22300,78
|
|
20240219,104300,1121948750,22300,22350,22350,22300,19
|
|
20240219,104200,1121525000,22350,22350,22350,22350,1025
|
|
20240219,104100,1098616250,22400,22400,22400,22400,0
|
|
20240219,104000,1098616250,22400,22400,22400,22400,0
|
|
20240219,103900,1098616250,22400,22400,22400,22400,0
|
|
20240219,103800,1098616250,22400,22450,22450,22400,65
|
|
20240219,103700,1097159750,22450,22400,22450,22400,651
|
|
20240219,103600,1082576700,22400,22400,22400,22400,5
|
|
20240219,103500,1082464700,22400,22400,22400,22400,39
|
|
20240219,103400,1081591100,22450,22450,22450,22450,0
|
|
20240219,103300,1081591100,22450,22400,22450,22400,166
|
|
20240219,103200,1077869450,22400,22400,22400,22400,23
|
|
20240219,103100,1077354250,22400,22400,22400,22400,72
|
|
20240219,103000,1075741450,22400,22400,22400,22400,80
|
|
20240219,102900,1073949450,22400,22400,22400,22400,190
|
|
20240219,102800,1069693450,22400,22400,22400,22400,98
|
|
20240219,102700,1067498250,22400,22400,22400,22400,8
|
|
20240219,102600,1067319050,22400,22400,22400,22400,100
|
|
20240219,102500,1065079050,22400,22350,22400,22350,131
|
|
20240219,102400,1062144900,22400,22400,22400,22400,6
|
|
20240219,102300,1062010500,22350,22400,22400,22350,137
|
|
20240219,102200,1058948250,22350,22400,22450,22350,355
|
|
20240219,102100,1050994100,22400,22400,22400,22400,445
|
|
20240219,102000,1041026100,22400,22400,22450,22400,867
|
|
20240219,101900,1021594150,22400,22400,22400,22400,110
|
|
20240219,101800,1019130150,22450,22450,22450,22450,300
|
|
20240219,101700,1012395150,22450,22450,22450,22450,526
|
|
20240219,101600,1000586450,22500,22500,22500,22450,291
|
|
20240219,101500,994039400,22500,22450,22500,22450,197
|
|
20240219,101400,989615600,22450,22450,22500,22450,192
|
|
20240219,101300,985305000,22450,22450,22500,22450,175
|
|
20240219,101200,981376200,22500,22500,22500,22500,11
|
|
20240219,101100,981128700,22500,22400,22500,22400,559
|
|
20240219,101000,968581800,22400,22400,22500,22350,1526
|
|
20240219,100900,934330250,22400,22400,22400,22400,144
|
|
20240219,100800,931104650,22400,22400,22400,22350,290
|
|
20240219,100700,924614050,22450,22450,22450,22400,5
|
|
20240219,100600,924501900,22450,22400,22450,22400,1137
|
|
20240219,100500,898991900,22400,22400,22400,22350,156
|
|
20240219,100400,895503550,22400,22350,22400,22350,130
|
|
20240219,100300,892591900,22400,22400,22400,22400,346
|
|
20240219,100200,884841500,22350,22350,22400,22350,33
|
|
20240219,100100,884103900,22400,22400,22400,22350,423
|
|
20240219,100000,874633150,22400,22350,22450,22350,669
|
|
20240219,095900,859647550,22350,22400,22400,22350,409
|
|
20240219,095800,850499550,22400,22350,22400,22350,169
|
|
20240219,095700,846722150,22300,22350,22350,22300,118
|
|
20240219,095600,844084900,22300,22300,22300,22300,118
|
|
20240219,095500,841453500,22300,22300,22350,22300,72
|
|
20240219,095400,839844750,22350,22350,22350,22300,10
|
|
20240219,095300,839621350,22400,22400,22400,22400,53
|
|
20240219,095200,838434150,22400,22400,22400,22400,9
|
|
20240219,095100,838232550,22400,22400,22400,22400,1
|
|
20240219,095000,838210150,22400,22350,22400,22300,253
|
|
20240219,094900,832555200,22300,22300,22300,22300,94
|
|
20240219,094800,830459000,22300,22250,22300,22250,480
|
|
20240219,094700,819778850,22250,22300,22300,22250,201
|
|
20240219,094600,815296650,22300,22350,22400,22300,531
|
|
20240219,094500,803438050,22400,22400,22450,22350,411
|
|
20240219,094400,794233150,22450,22450,22450,22400,683
|
|
20240219,094300,778915400,22450,22450,22450,22400,554
|
|
20240219,094200,766496550,22450,22450,22450,22400,1254
|
|
20240219,094100,738381500,22450,22300,22500,22300,4984
|
|
20240219,094000,626709700,22350,22300,22350,22300,257
|
|
20240219,093900,620971550,22300,22300,22300,22250,611
|
|
20240219,093800,607346350,22300,22300,22300,22300,383
|
|
20240219,093700,598805450,22300,22300,22300,22300,294
|
|
20240219,093600,592249250,22300,22150,22350,22150,2944
|
|
20240219,093500,526708950,22150,22200,22200,22150,93
|
|
20240219,093400,524645500,22200,22250,22250,22200,501
|
|
20240219,093300,513508450,22250,22250,22250,22250,302
|
|
20240219,093200,506788950,22200,22200,22200,22150,261
|
|
20240219,093100,500994850,22200,22150,22200,22150,115
|
|
20240219,093000,498447100,22150,22150,22150,22150,13
|
|
20240219,092900,498159150,22150,22200,22200,22150,247
|
|
20240219,092800,492686600,22200,22200,22250,22200,1086
|
|
20240219,092700,468539200,22200,22200,22200,22200,840
|
|
20240219,092600,449891200,22150,22200,22200,22150,525
|
|
20240219,092500,438252450,22250,22200,22250,22200,698
|
|
20240219,092400,422756600,22200,22150,22200,22150,786
|
|
20240219,092300,405339500,22100,22100,22100,22050,452
|
|
20240219,092200,395350350,22100,22100,22100,22100,5
|
|
20240219,092100,395239850,22100,22100,22100,22100,363
|
|
20240219,092000,387217550,22100,22100,22150,22100,146
|
|
20240219,091900,383990650,22050,22100,22100,22050,77
|
|
20240219,091800,382290700,22100,22150,22150,22100,412
|
|
20240219,091700,373183300,22150,22150,22150,22100,241
|
|
20240219,091600,367845250,22150,22150,22150,22100,698
|
|
20240219,091500,352387350,22150,22050,22150,22050,974
|
|
20240219,091400,330886650,22050,22100,22100,22050,435
|
|
20240219,091300,321283600,22100,22100,22100,22100,336
|
|
20240219,091200,313858000,22100,22150,22200,22100,504
|
|
20240219,091100,302695200,22150,22150,22150,22100,556
|
|
20240219,091000,290380950,22200,22200,22250,22050,1049
|
|
20240219,090900,267106150,22050,21900,22250,21850,2657
|
|
20240219,090800,208467450,21850,21950,22000,21850,1309
|
|
20240219,090700,179768200,21900,21900,21950,21900,358
|
|
20240219,090600,171922900,21950,21950,21950,21950,467
|
|
20240219,090500,161672250,21950,21950,22000,21950,227
|
|
20240219,090400,156680550,22000,22050,22050,22000,653
|
|
20240219,090300,142306900,22000,21950,22000,21900,1609
|
|
20240219,090200,106952600,21950,21900,21950,21900,650
|
|
20240219,090100,92695700,21900,21700,21900,21700,2565
|
|
20240219,090000,36769800,21700,21850,21850,21700,1655
|