656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,195200,4792455700,34200,34200,34200,34200,0
|
|
20240219,195100,4792455700,34200,34200,34200,34200,0
|
|
20240219,195000,4792455700,34200,34200,34200,34200,0
|
|
20240219,194900,4792455700,34200,34200,34200,34200,0
|
|
20240219,194800,4792455700,34200,34200,34200,34200,0
|
|
20240219,194700,4792455700,34200,34200,34200,34200,0
|
|
20240219,194600,4792455700,34200,34200,34200,34200,0
|
|
20240219,194500,4792455700,34200,34200,34200,34200,0
|
|
20240219,194400,4792455700,34200,34200,34200,34200,0
|
|
20240219,194300,4792455700,34200,34200,34200,34200,0
|
|
20240219,194200,4792455700,34200,34200,34200,34200,0
|
|
20240219,194100,4792455700,34200,34200,34200,34200,0
|
|
20240219,194000,4792455700,34200,34200,34200,34200,0
|
|
20240219,193900,4792455700,34200,34200,34200,34200,0
|
|
20240219,193800,4792455700,34200,34200,34200,34200,0
|
|
20240219,193700,4792455700,34200,34200,34200,34200,0
|
|
20240219,193600,4792455700,34200,34200,34200,34200,0
|
|
20240219,193500,4792455700,34200,34200,34200,34200,0
|
|
20240219,193400,4792455700,34200,34200,34200,34200,0
|
|
20240219,193300,4792455700,34200,34200,34200,34200,0
|
|
20240219,193200,4792455700,34200,34200,34200,34200,0
|
|
20240219,193100,4792455700,34200,34200,34200,34200,0
|
|
20240219,193000,4792455700,34200,34200,34200,34200,0
|
|
20240219,192900,4792455700,34200,34200,34200,34200,0
|
|
20240219,192800,4792455700,34200,34200,34200,34200,0
|
|
20240219,192700,4792455700,34200,34200,34200,34200,0
|
|
20240219,192600,4792455700,34200,34200,34200,34200,0
|
|
20240219,192500,4792455700,34200,34200,34200,34200,0
|
|
20240219,192400,4792455700,34200,34200,34200,34200,0
|
|
20240219,192300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,192200,4792455700,34200,34200,34200,34200,0
|
|
20240219,192100,4792455700,34200,34200,34200,34200,0
|
|
20240219,192000,4792455700,34200,34200,34200,34200,0
|
|
20240219,191900,4792455700,34200,34200,34200,34200,0
|
|
20240219,191800,4792455700,34200,34200,34200,34200,0
|
|
20240219,191700,4792455700,34200,34200,34200,34200,0
|
|
20240219,191600,4792455700,34200,34200,34200,34200,0
|
|
20240219,191500,4792455700,34200,34200,34200,34200,0
|
|
20240219,191400,4792455700,34200,34200,34200,34200,0
|
|
20240219,191300,4792455700,34200,34200,34200,34200,0
|
|
20240219,191200,4792455700,34200,34200,34200,34200,0
|
|
20240219,191100,4792455700,34200,34200,34200,34200,0
|
|
20240219,191000,4792455700,34200,34200,34200,34200,0
|
|
20240219,190900,4792455700,34200,34200,34200,34200,0
|
|
20240219,190800,4792455700,34200,34200,34200,34200,0
|
|
20240219,190700,4792455700,34200,34200,34200,34200,0
|
|
20240219,190600,4792455700,34200,34200,34200,34200,0
|
|
20240219,190500,4792455700,34200,34200,34200,34200,0
|
|
20240219,190400,4792455700,34200,34200,34200,34200,0
|
|
20240219,190300,4792455700,34200,34200,34200,34200,0
|
|
20240219,190200,4792455700,34200,34200,34200,34200,0
|
|
20240219,190100,4792455700,34200,34200,34200,34200,0
|
|
20240219,190000,4792455700,34200,34200,34200,34200,0
|
|
20240219,185900,4792455700,34200,34200,34200,34200,0
|
|
20240219,185800,4792455700,34200,34200,34200,34200,0
|
|
20240219,185700,4792455700,34200,34200,34200,34200,0
|
|
20240219,185600,4792455700,34200,34200,34200,34200,0
|
|
20240219,185500,4792455700,34200,34200,34200,34200,0
|
|
20240219,185400,4792455700,34200,34200,34200,34200,0
|
|
20240219,185300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,185200,4792455700,34200,34200,34200,34200,0
|
|
20240219,185100,4792455700,34200,34200,34200,34200,0
|
|
20240219,185000,4792455700,34200,34200,34200,34200,0
|
|
20240219,184900,4792455700,34200,34200,34200,34200,0
|
|
20240219,184800,4792455700,34200,34200,34200,34200,0
|
|
20240219,184700,4792455700,34200,34200,34200,34200,0
|
|
20240219,184600,4792455700,34200,34200,34200,34200,0
|
|
20240219,184500,4792455700,34200,34200,34200,34200,0
|
|
20240219,184400,4792455700,34200,34200,34200,34200,0
|
|
20240219,184300,4792455700,34200,34200,34200,34200,0
|
|
20240219,184200,4792455700,34200,34200,34200,34200,0
|
|
20240219,184100,4792455700,34200,34200,34200,34200,0
|
|
20240219,184000,4792455700,34200,34200,34200,34200,0
|
|
20240219,183900,4792455700,34200,34200,34200,34200,0
|
|
20240219,183800,4792455700,34200,34200,34200,34200,0
|
|
20240219,183700,4792455700,34200,34200,34200,34200,0
|
|
20240219,183600,4792455700,34200,34200,34200,34200,0
|
|
20240219,183500,4792455700,34200,34200,34200,34200,0
|
|
20240219,183400,4792455700,34200,34200,34200,34200,0
|
|
20240219,183300,4792455700,34200,34200,34200,34200,0
|
|
20240219,183200,4792455700,34200,34200,34200,34200,0
|
|
20240219,183100,4792455700,34200,34200,34200,34200,0
|
|
20240219,183000,4792455700,34200,34200,34200,34200,0
|
|
20240219,182900,4792455700,34200,34200,34200,34200,0
|
|
20240219,182800,4792455700,34200,34200,34200,34200,0
|
|
20240219,182700,4792455700,34200,34200,34200,34200,0
|
|
20240219,182600,4792455700,34200,34200,34200,34200,0
|
|
20240219,182500,4792455700,34200,34200,34200,34200,0
|
|
20240219,182400,4792455700,34200,34200,34200,34200,0
|
|
20240219,182300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,182200,4792455700,34200,34200,34200,34200,0
|
|
20240219,182100,4792455700,34200,34200,34200,34200,0
|
|
20240219,182000,4792455700,34200,34200,34200,34200,0
|
|
20240219,181900,4792455700,34200,34200,34200,34200,0
|
|
20240219,181800,4792455700,34200,34200,34200,34200,0
|
|
20240219,181700,4792455700,34200,34200,34200,34200,0
|
|
20240219,181600,4792455700,34200,34200,34200,34200,0
|
|
20240219,181500,4792455700,34200,34200,34200,34200,0
|
|
20240219,181400,4792455700,34200,34200,34200,34200,0
|
|
20240219,181300,4792455700,34200,34200,34200,34200,0
|
|
20240219,181200,4792455700,34200,34200,34200,34200,0
|
|
20240219,181100,4792455700,34200,34200,34200,34200,0
|
|
20240219,181000,4792455700,34200,34200,34200,34200,0
|
|
20240219,180900,4792455700,34200,34200,34200,34200,0
|
|
20240219,180800,4792455700,34200,34200,34200,34200,0
|
|
20240219,180700,4792455700,34200,34200,34200,34200,0
|
|
20240219,180600,4792455700,34200,34200,34200,34200,0
|
|
20240219,180500,4792455700,34200,34200,34200,34200,0
|
|
20240219,180400,4792455700,34200,34200,34200,34200,0
|
|
20240219,180300,4792455700,34200,34200,34200,34200,0
|
|
20240219,180200,4792455700,34200,34200,34200,34200,0
|
|
20240219,180100,4792455700,34200,34200,34200,34200,0
|
|
20240219,180000,4792455700,34200,34200,34200,34200,0
|
|
20240219,175900,4792455700,34200,34200,34200,34200,0
|
|
20240219,175800,4792455700,34200,34200,34200,34200,0
|
|
20240219,175700,4792455700,34200,34200,34200,34200,0
|
|
20240219,175600,4792455700,34200,34200,34200,34200,0
|
|
20240219,175500,4792455700,34200,34200,34200,34200,0
|
|
20240219,175400,4792455700,34200,34200,34200,34200,0
|
|
20240219,175300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,175200,4792455700,34200,34200,34200,34200,0
|
|
20240219,175100,4792455700,34200,34200,34200,34200,0
|
|
20240219,175000,4792455700,34200,34200,34200,34200,0
|
|
20240219,174900,4792455700,34200,34200,34200,34200,0
|
|
20240219,174800,4792455700,34200,34200,34200,34200,0
|
|
20240219,174700,4792455700,34200,34200,34200,34200,0
|
|
20240219,174600,4792455700,34200,34200,34200,34200,0
|
|
20240219,174500,4792455700,34200,34200,34200,34200,0
|
|
20240219,174400,4792455700,34200,34200,34200,34200,0
|
|
20240219,174300,4792455700,34200,34200,34200,34200,0
|
|
20240219,174200,4792455700,34200,34200,34200,34200,0
|
|
20240219,174100,4792455700,34200,34200,34200,34200,0
|
|
20240219,174000,4792455700,34200,34200,34200,34200,0
|
|
20240219,173900,4792455700,34200,34200,34200,34200,0
|
|
20240219,173800,4792455700,34200,34200,34200,34200,0
|
|
20240219,173700,4792455700,34200,34200,34200,34200,0
|
|
20240219,173600,4792455700,34200,34200,34200,34200,0
|
|
20240219,173500,4792455700,34200,34200,34200,34200,0
|
|
20240219,173400,4792455700,34200,34200,34200,34200,0
|
|
20240219,173300,4792455700,34200,34200,34200,34200,0
|
|
20240219,173200,4792455700,34200,34200,34200,34200,0
|
|
20240219,173100,4792455700,34200,34200,34200,34200,0
|
|
20240219,173000,4792455700,34200,34200,34200,34200,0
|
|
20240219,172900,4792455700,34200,34200,34200,34200,0
|
|
20240219,172800,4792455700,34200,34200,34200,34200,0
|
|
20240219,172700,4792455700,34200,34200,34200,34200,0
|
|
20240219,172600,4792455700,34200,34200,34200,34200,0
|
|
20240219,172500,4792455700,34200,34200,34200,34200,0
|
|
20240219,172400,4792455700,34200,34200,34200,34200,0
|
|
20240219,172300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,172200,4792455700,34200,34200,34200,34200,0
|
|
20240219,172100,4792455700,34200,34200,34200,34200,0
|
|
20240219,172000,4792455700,34200,34200,34200,34200,0
|
|
20240219,171900,4792455700,34200,34200,34200,34200,0
|
|
20240219,171800,4792455700,34200,34200,34200,34200,0
|
|
20240219,171700,4792455700,34200,34200,34200,34200,0
|
|
20240219,171600,4792455700,34200,34200,34200,34200,0
|
|
20240219,171500,4792455700,34200,34200,34200,34200,0
|
|
20240219,171400,4792455700,34200,34200,34200,34200,0
|
|
20240219,171300,4792455700,34200,34200,34200,34200,0
|
|
20240219,171200,4792455700,34200,34200,34200,34200,0
|
|
20240219,171100,4792455700,34200,34200,34200,34200,0
|
|
20240219,171000,4792455700,34200,34200,34200,34200,0
|
|
20240219,170900,4792455700,34200,34200,34200,34200,0
|
|
20240219,170800,4792455700,34200,34200,34200,34200,0
|
|
20240219,170700,4792455700,34200,34200,34200,34200,0
|
|
20240219,170600,4792455700,34200,34200,34200,34200,0
|
|
20240219,170500,4792455700,34200,34200,34200,34200,0
|
|
20240219,170400,4792455700,34200,34200,34200,34200,0
|
|
20240219,170300,4792455700,34200,34200,34200,34200,0
|
|
20240219,170200,4792455700,34200,34200,34200,34200,0
|
|
20240219,170100,4792455700,34200,34200,34200,34200,0
|
|
20240219,170000,4792455700,34200,34200,34200,34200,0
|
|
20240219,165900,4792455700,34200,34200,34200,34200,0
|
|
20240219,165800,4792455700,34200,34200,34200,34200,0
|
|
20240219,165700,4792455700,34200,34200,34200,34200,0
|
|
20240219,165600,4792455700,34200,34200,34200,34200,0
|
|
20240219,165500,4792455700,34200,34200,34200,34200,0
|
|
20240219,165400,4792455700,34200,34200,34200,34200,0
|
|
20240219,165300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,165200,4792455700,34200,34200,34200,34200,0
|
|
20240219,165100,4792455700,34200,34200,34200,34200,0
|
|
20240219,165000,4792455700,34200,34200,34200,34200,0
|
|
20240219,164900,4792455700,34200,34200,34200,34200,0
|
|
20240219,164800,4792455700,34200,34200,34200,34200,0
|
|
20240219,164700,4792455700,34200,34200,34200,34200,0
|
|
20240219,164600,4792455700,34200,34200,34200,34200,0
|
|
20240219,164500,4792455700,34200,34200,34200,34200,0
|
|
20240219,164400,4792455700,34200,34200,34200,34200,0
|
|
20240219,164300,4792455700,34200,34200,34200,34200,0
|
|
20240219,164200,4792455700,34200,34200,34200,34200,0
|
|
20240219,164100,4792455700,34200,34200,34200,34200,0
|
|
20240219,164000,4792455700,34200,34200,34200,34200,0
|
|
20240219,163900,4792455700,34200,34200,34200,34200,0
|
|
20240219,163800,4792455700,34200,34200,34200,34200,0
|
|
20240219,163700,4792455700,34200,34200,34200,34200,0
|
|
20240219,163600,4792455700,34200,34200,34200,34200,0
|
|
20240219,163500,4792455700,34200,34200,34200,34200,0
|
|
20240219,163400,4792455700,34200,34200,34200,34200,0
|
|
20240219,163300,4792455700,34200,34200,34200,34200,0
|
|
20240219,163200,4792455700,34200,34200,34200,34200,0
|
|
20240219,163100,4792455700,34200,34200,34200,34200,0
|
|
20240219,163000,4792455700,34200,34200,34200,34200,0
|
|
20240219,162900,4792455700,34200,34200,34200,34200,0
|
|
20240219,162800,4792455700,34200,34200,34200,34200,0
|
|
20240219,162700,4792455700,34200,34200,34200,34200,0
|
|
20240219,162600,4792455700,34200,34200,34200,34200,0
|
|
20240219,162500,4792455700,34200,34200,34200,34200,0
|
|
20240219,162400,4792455700,34200,34200,34200,34200,0
|
|
20240219,162300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,162200,4792455700,34200,34200,34200,34200,0
|
|
20240219,162100,4792455700,34200,34200,34200,34200,0
|
|
20240219,162000,4792455700,34200,34200,34200,34200,0
|
|
20240219,161900,4792455700,34200,34200,34200,34200,0
|
|
20240219,161800,4792455700,34200,34200,34200,34200,0
|
|
20240219,161700,4792455700,34200,34200,34200,34200,0
|
|
20240219,161600,4792455700,34200,34200,34200,34200,0
|
|
20240219,161500,4792455700,34200,34200,34200,34200,0
|
|
20240219,161400,4792455700,34200,34200,34200,34200,0
|
|
20240219,161300,4792455700,34200,34200,34200,34200,0
|
|
20240219,161200,4792455700,34200,34200,34200,34200,0
|
|
20240219,161100,4792455700,34200,34200,34200,34200,0
|
|
20240219,161000,4792455700,34200,34200,34200,34200,0
|
|
20240219,160900,4792455700,34200,34200,34200,34200,0
|
|
20240219,160800,4792455700,34200,34200,34200,34200,0
|
|
20240219,160700,4792455700,34200,34200,34200,34200,0
|
|
20240219,160600,4792455700,34200,34200,34200,34200,0
|
|
20240219,160500,4792455700,34200,34200,34200,34200,0
|
|
20240219,160400,4792455700,34200,34200,34200,34200,0
|
|
20240219,160300,4792455700,34200,34200,34200,34200,0
|
|
20240219,160200,4792455700,34200,34200,34200,34200,0
|
|
20240219,160100,4792455700,34200,34200,34200,34200,0
|
|
20240219,160000,4792455700,34200,34200,34200,34200,0
|
|
20240219,155900,4792455700,34200,34200,34200,34200,0
|
|
20240219,155800,4792455700,34200,34200,34200,34200,0
|
|
20240219,155700,4792455700,34200,34200,34200,34200,0
|
|
20240219,155600,4792455700,34200,34200,34200,34200,0
|
|
20240219,155500,4792455700,34200,34200,34200,34200,0
|
|
20240219,155400,4792455700,34200,34200,34200,34200,0
|
|
20240219,155300,4792455700,34200,34200,34200,34200,5442
|
|
20240219,155200,4792455700,34200,34200,34200,34200,0
|
|
20240219,155100,4792455700,34200,34200,34200,34200,0
|
|
20240219,155000,4792455700,34200,34200,34200,34200,0
|
|
20240219,154900,4792455700,34200,34200,34200,34200,0
|
|
20240219,154800,4792455700,34200,34200,34200,34200,0
|
|
20240219,154700,4792455700,34200,34200,34200,34200,0
|
|
20240219,154600,4792455700,34200,34200,34200,34200,0
|
|
20240219,154500,4792455700,34200,34200,34200,34200,0
|
|
20240219,154400,4792455700,34200,34200,34200,34200,0
|
|
20240219,154300,4792455700,34200,34200,34200,34200,0
|
|
20240219,154200,4792455700,34200,34200,34200,34200,0
|
|
20240219,154100,4792455700,34200,34200,34200,34200,0
|
|
20240219,154000,4792455700,34200,34200,34200,34200,0
|
|
20240219,153900,4792455700,34200,34200,34200,34200,0
|
|
20240219,153800,4792455700,34200,34200,34200,34200,0
|
|
20240219,153700,4792455700,34200,34200,34200,34200,0
|
|
20240219,153600,4792455700,34200,34200,34200,34200,0
|
|
20240219,153500,4792455700,34200,34200,34200,34200,0
|
|
20240219,153400,4792455700,34200,34200,34200,34200,0
|
|
20240219,153300,4792455700,34200,34200,34200,34200,0
|
|
20240219,153200,4792455700,34200,34200,34200,34200,0
|
|
20240219,153100,4792455700,34200,34200,34200,34200,0
|
|
20240219,153000,4792455700,34200,34200,34200,34200,5442
|
|
20240219,152900,4606339300,34000,34000,34000,34000,0
|
|
20240219,152800,4606339300,34000,34000,34000,34000,0
|
|
20240219,152700,4606339300,34000,34000,34000,34000,0
|
|
20240219,152600,4606339300,34000,34000,34000,34000,0
|
|
20240219,152500,4606339300,34000,34000,34000,34000,0
|
|
20240219,152400,4606339300,34000,34000,34000,34000,0
|
|
20240219,152300,4606339300,34000,34000,34000,34000,0
|
|
20240219,152200,4606339300,34000,34000,34000,34000,0
|
|
20240219,152100,4606339300,34000,34000,34000,34000,0
|
|
20240219,152000,4606339300,34000,34000,34000,34000,0
|
|
20240219,151900,4606339300,34000,34100,34200,34000,1006
|
|
20240219,151800,4571987850,34100,34100,34200,34100,1331
|
|
20240219,151700,4526511150,34150,34100,34150,34100,236
|
|
20240219,151600,4518453550,34150,34150,34200,34100,1484
|
|
20240219,151500,4467754800,34100,34100,34150,34100,639
|
|
20240219,151400,4445933850,34150,34100,34150,34100,153
|
|
20240219,151300,4440715800,34100,34100,34150,34050,234
|
|
20240219,151200,4432736000,34100,34050,34150,34050,1091
|
|
20240219,151100,4395542850,34050,34100,34100,34050,610
|
|
20240219,151000,4374756400,34100,34050,34100,34050,16
|
|
20240219,150900,4374211250,34100,34100,34100,34050,39
|
|
20240219,150800,4372882500,34100,34050,34100,34050,54
|
|
20240219,150700,4371043100,34050,34050,34100,34050,109
|
|
20240219,150600,4367331300,34050,34050,34100,33950,1443
|
|
20240219,150500,4318231350,34050,34000,34050,34000,75
|
|
20240219,150400,4315678950,34050,34000,34050,34000,42
|
|
20240219,150300,4314250200,34000,34000,34050,34000,175
|
|
20240219,150200,4308292200,34100,34000,34100,34000,1228
|
|
20240219,150100,4266481850,34050,34050,34050,34000,24
|
|
20240219,150000,4265664950,34050,34000,34050,34000,644
|
|
20240219,145900,4243763300,34000,34050,34050,34000,36
|
|
20240219,145800,4242538450,34050,34050,34050,34000,33
|
|
20240219,145700,4241415900,34000,34050,34100,34000,45
|
|
20240219,145600,4239882950,34050,34050,34100,34050,39
|
|
20240219,145500,4238554650,34050,34050,34100,34050,65
|
|
20240219,145400,4236340700,34100,34050,34100,33950,110
|
|
20240219,145300,4232597650,34050,33950,34050,33950,120
|
|
20240219,145200,4228516950,34050,34000,34050,33950,132
|
|
20240219,145100,4224028400,33950,33950,34050,33950,49
|
|
20240219,145000,4222362950,34000,33950,34000,33900,564
|
|
20240219,144900,4203215050,34000,34050,34050,33950,731
|
|
20240219,144800,4178336750,34050,34050,34100,34050,88
|
|
20240219,144700,4175340000,34100,34050,34100,34050,34
|
|
20240219,144600,4174181550,34100,34100,34100,34050,708
|
|
20240219,144500,4150039850,34050,34050,34100,34050,203
|
|
20240219,144400,4143125350,34100,34100,34100,34050,58
|
|
20240219,144300,4141148550,34100,34150,34150,34050,151
|
|
20240219,144200,4135999150,34100,34050,34150,34050,233
|
|
20240219,144100,4128054600,34050,34050,34100,34050,223
|
|
20240219,144000,4120460850,34100,34050,34100,34050,39
|
|
20240219,143900,4119132050,34050,34100,34100,34050,33
|
|
20240219,143800,4118008000,34100,34100,34100,34050,91
|
|
20240219,143700,4114906450,34100,34100,34150,34050,248
|
|
20240219,143600,4106451550,34100,34150,34150,34100,78
|
|
20240219,143500,4103789250,34150,34100,34150,34100,1076
|
|
20240219,143400,4067082100,34100,33950,34100,33900,1333
|
|
20240219,143300,4021757550,33900,33950,34000,33900,179
|
|
20240219,143200,4015683100,34000,33900,34000,33900,466
|
|
20240219,143100,3999865150,33900,33950,33950,33900,241
|
|
20240219,143000,3991684350,33950,33900,33950,33900,116
|
|
20240219,142900,3987747350,33900,33950,33950,33900,332
|
|
20240219,142800,3976488800,33900,33950,34000,33900,338
|
|
20240219,142700,3965012450,33950,33950,34000,33950,101
|
|
20240219,142600,3961582150,34000,33950,34000,33950,106
|
|
20240219,142500,3957982550,34000,33950,34000,33950,252
|
|
20240219,142400,3949426800,33950,33950,34000,33950,184
|
|
20240219,142300,3943176250,33950,33950,34000,33900,227
|
|
20240219,142200,3935474100,34000,33950,34000,33900,166
|
|
20240219,142100,3929841400,33950,34000,34050,33900,600
|
|
20240219,142000,3909455600,34000,34000,34050,34000,185
|
|
20240219,141900,3903165200,34000,33950,34050,33900,567
|
|
20240219,141800,3883888450,33950,34000,34000,33900,119
|
|
20240219,141700,3879847550,34000,33950,34000,33900,258
|
|
20240219,141600,3871099450,34000,33950,34000,33900,135
|
|
20240219,141500,3866518000,33900,33900,34000,33900,138
|
|
20240219,141400,3861838700,34000,33950,34000,33900,507
|
|
20240219,141300,3844648500,34000,33950,34000,33900,239
|
|
20240219,141200,3836536350,33950,33950,34000,33950,172
|
|
20240219,141100,3830694250,33950,33950,34000,33950,141
|
|
20240219,141000,3825906900,34000,33950,34000,33950,352
|
|
20240219,140900,3813955700,33950,33900,34000,33900,279
|
|
20240219,140800,3804489900,33950,33800,34000,33800,1458
|
|
20240219,140700,3755120800,33850,33850,33850,33800,191
|
|
20240219,140600,3748660250,33850,33850,33900,33800,133
|
|
20240219,140500,3744160550,33900,33850,33900,33800,306
|
|
20240219,140400,3733809000,33900,33900,33900,33800,174
|
|
20240219,140300,3727922200,33800,33850,33900,33800,184
|
|
20240219,140200,3721692150,33850,33850,33950,33850,1022
|
|
20240219,140100,3687086500,33900,34000,34000,33850,369
|
|
20240219,140000,3674571000,34000,34000,34050,34000,56
|
|
20240219,135900,3672666850,34000,33900,34050,33900,150
|
|
20240219,135800,3667564300,33950,33850,34000,33850,495
|
|
20240219,135700,3650755500,33900,33900,33900,33900,238
|
|
20240219,135600,3642687300,33900,33950,33950,33900,483
|
|
20240219,135500,3626302650,33950,33900,33950,33900,96
|
|
20240219,135400,3623043500,33900,33950,34000,33900,145
|
|
20240219,135300,3618125550,34000,33950,34000,33900,282
|
|
20240219,135200,3608564300,33900,33900,34000,33900,135
|
|
20240219,135100,3603984800,33900,34000,34000,33900,314
|
|
20240219,135000,3593313400,33900,33900,34000,33850,1553
|
|
20240219,134900,3540598350,33900,33850,33950,33850,283
|
|
20240219,134800,3531012500,33850,33900,33900,33850,133
|
|
20240219,134700,3526507900,33850,33850,33900,33850,114
|
|
20240219,134600,3522648900,33850,33850,33850,33850,75
|
|
20240219,134500,3520110150,33850,33950,33950,33850,402
|
|
20240219,134400,3506490100,33950,33800,33950,33800,1074
|
|
20240219,134300,3470131350,33800,33850,33900,33800,177
|
|
20240219,134200,3464143150,33850,33850,33850,33850,108
|
|
20240219,134100,3460487350,33850,33850,33900,33850,512
|
|
20240219,134000,3443151100,33850,33850,33900,33850,50
|
|
20240219,133900,3441458550,33850,33850,33850,33850,241
|
|
20240219,133800,3433300700,33850,33850,33900,33850,114
|
|
20240219,133700,3429441750,33850,33900,33900,33850,420
|
|
20240219,133600,3415207100,33900,33900,33950,33900,236
|
|
20240219,133500,3407206550,33950,33950,33950,33900,109
|
|
20240219,133400,3403509450,33950,33900,33950,33900,141
|
|
20240219,133300,3398726050,33900,33900,33950,33900,173
|
|
20240219,133200,3392861300,33950,33900,33950,33900,172
|
|
20240219,133100,3387022500,33950,33950,33950,33950,143
|
|
20240219,133000,3382167650,33950,34000,34000,33950,62
|
|
20240219,132900,3380062700,33950,33950,34000,33950,211
|
|
20240219,132800,3372898900,33950,33950,33950,33950,48
|
|
20240219,132700,3371269300,33950,33950,33950,33950,73
|
|
20240219,132600,3368790950,33950,33950,33950,33950,47
|
|
20240219,132500,3367195300,33950,33900,34000,33900,203
|
|
20240219,132400,3360311650,33900,33900,33950,33900,136
|
|
20240219,132300,3355700750,33900,34000,34000,33900,175
|
|
20240219,132200,3349767900,33900,33950,33950,33900,215
|
|
20240219,132100,3342476750,33900,34000,34000,33900,723
|
|
20240219,132000,3317943900,34000,34000,34000,34000,78
|
|
20240219,131900,3315291900,34000,34000,34000,34000,74
|
|
20240219,131800,3312775900,34050,33950,34050,33950,47
|
|
20240219,131700,3311180050,33950,33950,34000,33950,417
|
|
20240219,131600,3297012100,33950,33950,33950,33950,62
|
|
20240219,131500,3294907200,33950,33950,33950,33950,135
|
|
20240219,131400,3290323950,33950,33950,33950,33950,90
|
|
20240219,131300,3287268450,33950,33950,33950,33950,176
|
|
20240219,131200,3281293250,33950,34000,34000,33950,179
|
|
20240219,131100,3275208100,34000,34050,34050,34000,73
|
|
20240219,131000,3272725550,33950,34000,34000,33950,73
|
|
20240219,130900,3270245800,33950,34000,34000,33950,927
|
|
20240219,130800,3238767250,34000,34000,34000,33950,522
|
|
20240219,130700,3221021500,33950,33950,34000,33950,438
|
|
20240219,130600,3206151200,34000,33950,34000,33950,240
|
|
20240219,130500,3197998100,33950,34000,34000,33950,207
|
|
20240219,130400,3190968900,34000,34000,34000,34000,74
|
|
20240219,130300,3188452900,34000,34000,34000,34000,833
|
|
20240219,130200,3160130900,34000,34000,34000,34000,29
|
|
20240219,130100,3159144900,34000,34000,34050,34000,1183
|
|
20240219,130000,3118873400,34000,34000,34050,34000,113
|
|
20240219,125900,3115030700,34050,34000,34050,34000,138
|
|
20240219,125800,3110336200,34000,34000,34000,34000,134
|
|
20240219,125700,3105780200,34000,34050,34050,34000,242
|
|
20240219,125600,3097550050,34050,34050,34050,34050,137
|
|
20240219,125500,3092885200,34050,34050,34050,34050,34
|
|
20240219,125400,3091727500,34050,34050,34050,34050,1063
|
|
20240219,125300,3055532350,34050,34050,34050,34050,151
|
|
20240219,125200,3050390800,34050,34100,34100,34050,360
|
|
20240219,125100,3038119550,34100,34150,34150,34100,159
|
|
20240219,125000,3032693150,34100,34100,34100,34100,55
|
|
20240219,124900,3030817650,34100,34100,34100,34100,229
|
|
20240219,124800,3023008750,34100,34100,34150,34100,85
|
|
20240219,124700,3020110200,34100,34100,34100,34100,12
|
|
20240219,124600,3019701000,34100,34150,34150,34100,146
|
|
20240219,124500,3014721000,34100,34150,34150,34100,161
|
|
20240219,124400,3009225600,34150,34100,34150,34100,103
|
|
20240219,124300,3005712150,34100,34100,34100,34100,69
|
|
20240219,124200,3003359250,34100,34150,34150,34100,13
|
|
20240219,124100,3002915850,34200,34100,34200,34100,90
|
|
20240219,124000,2999843100,34150,34150,34150,34150,132
|
|
20240219,123900,2995335300,34150,34150,34150,34150,79
|
|
20240219,123800,2992637450,34150,34150,34150,34150,73
|
|
20240219,123700,2990144500,34150,34150,34200,34150,66
|
|
20240219,123600,2987890550,34150,34150,34150,34150,76
|
|
20240219,123500,2985295150,34150,34150,34150,34150,0
|
|
20240219,123400,2985295150,34150,34150,34150,34150,174
|
|
20240219,123300,2979353050,34150,34150,34150,34100,150
|
|
20240219,123200,2974233950,34100,34150,34150,34100,130
|
|
20240219,123100,2969800550,34150,34150,34150,34100,259
|
|
20240219,123000,2960956550,34100,34100,34150,34100,55
|
|
20240219,122900,2959081000,34100,34100,34100,34100,45
|
|
20240219,122800,2957546500,34100,34050,34100,34050,81
|
|
20240219,122700,2954787850,34050,34100,34100,34050,127
|
|
20240219,122600,2950463400,34100,34100,34100,34050,68
|
|
20240219,122500,2948144650,34100,34100,34100,34100,67
|
|
20240219,122400,2945859950,34100,34100,34100,34100,28
|
|
20240219,122300,2944905150,34200,34150,34200,34150,18
|
|
20240219,122200,2944290350,34200,34200,34200,34150,95
|
|
20240219,122100,2941044550,34200,34150,34200,34150,70
|
|
20240219,122000,2938654000,34150,34200,34200,34150,93
|
|
20240219,121900,2935476000,34150,34150,34150,34150,79
|
|
20240219,121800,2932778150,34150,34200,34200,34100,70
|
|
20240219,121700,2930388450,34150,34050,34150,34050,282
|
|
20240219,121600,2920771350,34050,34100,34100,34050,68
|
|
20240219,121500,2918453350,34050,34100,34100,34050,288
|
|
20240219,121400,2908638900,34150,34050,34150,34050,631
|
|
20240219,121300,2887105350,34050,34050,34050,34000,88
|
|
20240219,121200,2884112400,34050,34000,34050,34000,65
|
|
20240219,121100,2881901800,34000,34000,34000,34000,16
|
|
20240219,121000,2881357800,34050,34000,34050,34000,101
|
|
20240219,120900,2877922200,34050,34000,34050,34000,505
|
|
20240219,120800,2860730850,34000,34050,34050,34000,70
|
|
20240219,120700,2858350750,34000,34000,34050,34000,67
|
|
20240219,120600,2856072700,34000,34000,34000,34000,78
|
|
20240219,120500,2853420700,33950,34000,34000,33950,20
|
|
20240219,120400,2852741500,34000,34000,34000,34000,89
|
|
20240219,120300,2849715500,34000,34000,34050,33950,149
|
|
20240219,120200,2844648900,33950,33950,33950,33900,382
|
|
20240219,120100,2831683300,33950,33950,33950,33900,78
|
|
20240219,120000,2829038700,33900,33900,33900,33900,127
|
|
20240219,115900,2824733400,33900,33950,33950,33900,275
|
|
20240219,115800,2815397900,33950,33950,33950,33950,375
|
|
20240219,115700,2802666650,33950,33950,33950,33950,71
|
|
20240219,115600,2800256200,33950,33950,33950,33950,40
|
|
20240219,115500,2798898200,33950,34000,34000,33950,77
|
|
20240219,115400,2796280600,34000,34000,34000,34000,72
|
|
20240219,115300,2793832600,34000,34000,34000,33950,78
|
|
20240219,115200,2791180950,34000,34000,34050,34000,94
|
|
20240219,115100,2787981450,33950,33950,34000,33950,129
|
|
20240219,115000,2783599200,33950,33950,34000,33900,416
|
|
20240219,114900,2769459750,33950,33950,33950,33950,110
|
|
20240219,114800,2765725250,33950,33950,33950,33950,573
|
|
20240219,114700,2746271900,33950,33950,34000,33950,187
|
|
20240219,114600,2739916800,33950,33950,33950,33950,35
|
|
20240219,114500,2738728550,33950,34000,34000,33950,96
|
|
20240219,114400,2735464750,34000,34000,34000,34000,55
|
|
20240219,114300,2733594750,34000,34000,34050,34000,105
|
|
20240219,114200,2730023500,34000,34000,34000,33950,103
|
|
20240219,114100,2726522250,34000,33950,34050,33950,89
|
|
20240219,114000,2723498600,33950,33950,33950,33950,32
|
|
20240219,113900,2722412200,33950,34000,34000,33950,71
|
|
20240219,113800,2719998450,34000,34000,34000,34000,96
|
|
20240219,113700,2716734450,34050,34050,34050,34000,917
|
|
20240219,113600,2685555050,34000,34000,34050,34000,1262
|
|
20240219,113500,2642647000,34000,34050,34050,34000,904
|
|
20240219,113400,2611866050,34050,34100,34100,34050,154
|
|
20240219,113300,2606617650,34100,34100,34100,34100,230
|
|
20240219,113200,2598774650,34100,34100,34100,34100,280
|
|
20240219,113100,2589226650,34100,34100,34100,34100,62
|
|
20240219,113000,2587112450,34100,34100,34100,34100,114
|
|
20240219,112900,2583225050,34100,34100,34150,34100,63
|
|
20240219,112800,2581076650,34100,34100,34100,34100,20
|
|
20240219,112700,2580394650,34100,34100,34100,34100,151
|
|
20240219,112600,2575245550,34100,34150,34150,34100,269
|
|
20240219,112500,2566062150,34100,34100,34100,34100,90
|
|
20240219,112400,2562993150,34100,34100,34100,34100,55
|
|
20240219,112300,2561117650,34150,34150,34150,34100,108
|
|
20240219,112200,2557430600,34150,34150,34150,34150,691
|
|
20240219,112100,2533832950,34150,34150,34150,34150,60
|
|
20240219,112000,2531783950,34150,34150,34150,34150,85
|
|
20240219,111900,2528881200,34150,34200,34200,34150,402
|
|
20240219,111800,2515133000,34200,34150,34200,34150,121
|
|
20240219,111700,2510997800,34150,34200,34200,34100,808
|
|
20240219,111600,2483403750,34200,34150,34200,34150,209
|
|
20240219,111500,2476264650,34150,34200,34200,34150,410
|
|
20240219,111400,2462247050,34150,34250,34250,34150,1569
|
|
20240219,111300,2408569900,34250,34250,34250,34250,82
|
|
20240219,111200,2405761400,34250,34250,34250,34250,85
|
|
20240219,111100,2402850150,34250,34250,34300,34250,66
|
|
20240219,111000,2400589600,34250,34300,34300,34250,100
|
|
20240219,110900,2397164300,34250,34250,34250,34250,84
|
|
20240219,110800,2394287300,34250,34300,34300,34250,120
|
|
20240219,110700,2390177150,34250,34250,34250,34250,77
|
|
20240219,110600,2387539900,34250,34300,34300,34250,51
|
|
20240219,110500,2385791000,34300,34300,34350,34300,79
|
|
20240219,110400,2383081250,34350,34300,34350,34300,200
|
|
20240219,110300,2376220500,34300,34300,34300,34300,87
|
|
20240219,110200,2373236400,34300,34300,34300,34300,26
|
|
20240219,110100,2372344600,34350,34350,34350,34350,1206
|
|
20240219,110000,2330918500,34350,34350,34350,34350,64
|
|
20240219,105900,2328720100,34350,34350,34400,34350,58
|
|
20240219,105800,2326727450,34300,34300,34300,34300,8
|
|
20240219,105700,2326453050,34300,34300,34350,34300,41
|
|
20240219,105600,2325045950,34300,34350,34350,34300,16
|
|
20240219,105500,2324496550,34300,34300,34350,34300,74
|
|
20240219,105400,2321955900,34300,34350,34350,34300,716
|
|
20240219,105300,2297361700,34400,34400,34400,34350,59
|
|
20240219,105200,2295333000,34400,34400,34400,34350,132
|
|
20240219,105100,2290793050,34400,34400,34400,34400,137
|
|
20240219,105000,2286080250,34400,34400,34450,34400,28
|
|
20240219,104900,2285116850,34450,34400,34450,34400,132
|
|
20240219,104800,2280575650,34400,34400,34400,34400,14
|
|
20240219,104700,2280094050,34400,34450,34450,34350,68
|
|
20240219,104600,2277752800,34450,34350,34450,34350,51
|
|
20240219,104500,2275996550,34400,34400,34400,34400,108
|
|
20240219,104400,2272281350,34400,34450,34450,34400,34
|
|
20240219,104300,2271111050,34450,34450,34450,34450,62
|
|
20240219,104200,2268975150,34450,34350,34450,34350,615
|
|
20240219,104100,2247807750,34350,34350,34350,34350,49
|
|
20240219,104000,2246124600,34350,34350,34350,34350,37
|
|
20240219,103900,2244853650,34350,34350,34350,34350,25
|
|
20240219,103800,2243994900,34350,34350,34350,34350,7
|
|
20240219,103700,2243754450,34350,34300,34400,34300,36
|
|
20240219,103600,2242518550,34350,34350,34350,34350,290
|
|
20240219,103500,2232557050,34350,34350,34350,34350,58
|
|
20240219,103400,2230564750,34350,34400,34400,34350,760
|
|
20240219,103300,2204422100,34450,34400,34450,34400,39
|
|
20240219,103200,2203079000,34400,34450,34450,34400,34
|
|
20240219,103100,2201908650,34450,34450,34450,34450,609
|
|
20240219,103000,2180928600,34500,34500,34500,34450,66
|
|
20240219,102900,2178652000,34450,34450,34500,34450,25
|
|
20240219,102800,2177790700,34450,34500,34550,34450,34
|
|
20240219,102700,2176617350,34500,34500,34550,34450,30
|
|
20240219,102600,2175582450,34450,34550,34550,34450,338
|
|
20240219,102500,2163932200,34500,34450,34500,34450,336
|
|
20240219,102400,2152344700,34450,34450,34450,34450,20
|
|
20240219,102300,2151655700,34450,34450,34450,34450,79
|
|
20240219,102200,2148934150,34450,34500,34500,34450,454
|
|
20240219,102100,2133279150,34550,34450,34550,34450,569
|
|
20240219,102000,2113640350,34450,34500,34500,34450,433
|
|
20240219,101900,2098702000,34500,34500,34550,34500,320
|
|
20240219,101800,2087660350,34550,34550,34550,34500,421
|
|
20240219,101700,2073125700,34500,34500,34550,34500,183
|
|
20240219,101600,2066807300,34550,34500,34550,34450,1549
|
|
20240219,101500,2013361800,34450,34400,34450,34400,172
|
|
20240219,101400,2007437500,34400,34500,34500,34400,62
|
|
20240219,101300,2005302500,34500,34450,34500,34450,24
|
|
20240219,101200,2004475050,34450,34250,34450,34250,2040
|
|
20240219,101100,1934350050,34250,34250,34250,34250,17
|
|
20240219,101000,1933767800,34250,34250,34250,34250,1
|
|
20240219,100900,1933733550,34250,34250,34250,34200,82
|
|
20240219,100800,1930925850,34250,34200,34250,34200,27
|
|
20240219,100700,1930001900,34200,34200,34250,34200,129
|
|
20240219,100600,1925589600,34200,34300,34300,34200,277
|
|
20240219,100500,1916103100,34300,34200,34300,34200,217
|
|
20240219,100400,1908669800,34200,34200,34200,34200,31
|
|
20240219,100300,1907609600,34200,34250,34250,34200,373
|
|
20240219,100200,1894847850,34250,34250,34250,34250,38
|
|
20240219,100100,1893546350,34300,34300,34300,34250,120
|
|
20240219,100000,1889436250,34300,34250,34300,34250,17
|
|
20240219,095900,1888853850,34250,34300,34300,34250,21
|
|
20240219,095800,1888134350,34250,34250,34250,34250,380
|
|
20240219,095700,1875119350,34300,34400,34400,34250,1149
|
|
20240219,095600,1835675300,34400,34400,34400,34350,445
|
|
20240219,095500,1820370100,34400,34350,34400,34350,96
|
|
20240219,095400,1817068800,34350,34400,34400,34350,114
|
|
20240219,095300,1813148050,34400,34300,34450,34300,1197
|
|
20240219,095200,1771977450,34300,34300,34350,34300,820
|
|
20240219,095100,1743815850,34350,34250,34350,34250,331
|
|
20240219,095000,1732462750,34250,34250,34250,34200,485
|
|
20240219,094900,1715861550,34250,34200,34250,34200,73
|
|
20240219,094800,1713362200,34200,34150,34200,34150,1025
|
|
20240219,094700,1678337000,34100,34150,34150,34100,211
|
|
20240219,094600,1671136850,34150,34200,34200,34100,430
|
|
20240219,094500,1656451600,34200,34200,34200,34200,216
|
|
20240219,094400,1649064400,34150,34200,34250,34150,53
|
|
20240219,094300,1647252350,34200,34000,34350,34000,3880
|
|
20240219,094200,1514752550,34050,34050,34050,34050,50
|
|
20240219,094100,1513050050,34050,34050,34050,34000,27
|
|
20240219,094000,1512131500,34000,34000,34000,34000,2
|
|
20240219,093900,1512063500,33950,34050,34050,33950,640
|
|
20240219,093800,1490294400,34050,34050,34050,34000,358
|
|
20240219,093700,1478105600,34050,34000,34050,34000,408
|
|
20240219,093600,1464223300,34000,33950,34000,33900,303
|
|
20240219,093500,1453931700,33900,33900,33900,33900,479
|
|
20240219,093400,1437693600,33900,33950,34000,33900,633
|
|
20240219,093300,1416205500,34050,34000,34050,33950,109
|
|
20240219,093200,1412500500,34050,34000,34050,34000,150
|
|
20240219,093100,1407399450,34050,34000,34050,33950,317
|
|
20240219,093000,1396621200,34000,33950,34000,33950,372
|
|
20240219,092900,1383976550,33950,34000,34000,33950,199
|
|
20240219,092800,1377214250,34000,34000,34050,33950,431
|
|
20240219,092700,1362561350,34000,34000,34050,34000,312
|
|
20240219,092600,1351952600,34000,34000,34000,34000,215
|
|
20240219,092500,1344642600,34000,33900,34050,33900,2516
|
|
20240219,092400,1259212950,33900,34000,34000,33850,1164
|
|
20240219,092300,1219721500,33950,33950,34000,33950,518
|
|
20240219,092200,1202115850,33900,33600,34100,33550,4185
|
|
20240219,092100,1060509750,33600,33700,33700,33500,2514
|
|
20240219,092000,976020600,33700,33750,33750,33650,352
|
|
20240219,091900,964166600,33700,33700,33750,33700,594
|
|
20240219,091800,944140400,33700,33750,33750,33550,381
|
|
20240219,091700,931331050,33750,33700,33750,33500,3590
|
|
20240219,091600,810803150,33750,33800,33800,33550,770
|
|
20240219,091500,784907350,33800,33850,33850,33550,6371
|
|
20240219,091400,570500900,33850,33900,33950,33750,1207
|
|
20240219,091300,529665800,33850,34000,34000,33850,1073
|
|
20240219,091200,493278650,33950,34050,34150,33950,1296
|
|
20240219,091100,449221450,34000,34050,34050,34000,1598
|
|
20240219,091000,394861600,34050,34100,34150,34050,737
|
|
20240219,090900,369743000,34100,34200,34200,34050,1043
|
|
20240219,090800,334156350,34100,34250,34350,34100,1598
|
|
20240219,090700,279471050,34300,34450,34450,34300,403
|
|
20240219,090600,265634750,34450,34400,34450,34250,1131
|
|
20240219,090500,226736250,34250,34350,34350,34250,244
|
|
20240219,090400,218368150,34350,34300,34400,34300,927
|
|
20240219,090300,186532900,34200,34100,34300,34100,217
|
|
20240219,090200,179111200,34050,34300,34300,34000,200
|
|
20240219,090100,172289150,34300,34050,34350,34000,1448
|
|
20240219,090000,122824650,34050,34350,34350,34050,3566
|