658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,195400,10568930450,25200,25200,25200,25200,0
|
|
20240219,195300,10568930450,25200,25200,25200,25200,0
|
|
20240219,195200,10568930450,25200,25200,25200,25200,0
|
|
20240219,195100,10568930450,25200,25200,25200,25200,0
|
|
20240219,195000,10568930450,25200,25200,25200,25200,0
|
|
20240219,194900,10568930450,25200,25200,25200,25200,0
|
|
20240219,194800,10568930450,25200,25200,25200,25200,0
|
|
20240219,194700,10568930450,25200,25200,25200,25200,0
|
|
20240219,194600,10568930450,25200,25200,25200,25200,0
|
|
20240219,194500,10568930450,25200,25200,25200,25200,0
|
|
20240219,194400,10568930450,25200,25200,25200,25200,0
|
|
20240219,194300,10568930450,25200,25200,25200,25200,0
|
|
20240219,194200,10568930450,25200,25200,25200,25200,0
|
|
20240219,194100,10568930450,25200,25200,25200,25200,0
|
|
20240219,194000,10568930450,25200,25200,25200,25200,0
|
|
20240219,193900,10568930450,25200,25200,25200,25200,0
|
|
20240219,193800,10568930450,25200,25200,25200,25200,0
|
|
20240219,193700,10568930450,25200,25200,25200,25200,0
|
|
20240219,193600,10568930450,25200,25200,25200,25200,0
|
|
20240219,193500,10568930450,25200,25200,25200,25200,0
|
|
20240219,193400,10568930450,25200,25200,25200,25200,0
|
|
20240219,193300,10568930450,25200,25200,25200,25200,0
|
|
20240219,193200,10568930450,25200,25200,25200,25200,0
|
|
20240219,193100,10568930450,25200,25200,25200,25200,0
|
|
20240219,193000,10568930450,25200,25200,25200,25200,0
|
|
20240219,192900,10568930450,25200,25200,25200,25200,0
|
|
20240219,192800,10568930450,25200,25200,25200,25200,0
|
|
20240219,192700,10568930450,25200,25200,25200,25200,0
|
|
20240219,192600,10568930450,25200,25200,25200,25200,0
|
|
20240219,192500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,192400,10568930450,25200,25200,25200,25200,0
|
|
20240219,192300,10568930450,25200,25200,25200,25200,0
|
|
20240219,192200,10568930450,25200,25200,25200,25200,0
|
|
20240219,192100,10568930450,25200,25200,25200,25200,0
|
|
20240219,192000,10568930450,25200,25200,25200,25200,0
|
|
20240219,191900,10568930450,25200,25200,25200,25200,0
|
|
20240219,191800,10568930450,25200,25200,25200,25200,0
|
|
20240219,191700,10568930450,25200,25200,25200,25200,0
|
|
20240219,191600,10568930450,25200,25200,25200,25200,0
|
|
20240219,191500,10568930450,25200,25200,25200,25200,0
|
|
20240219,191400,10568930450,25200,25200,25200,25200,0
|
|
20240219,191300,10568930450,25200,25200,25200,25200,0
|
|
20240219,191200,10568930450,25200,25200,25200,25200,0
|
|
20240219,191100,10568930450,25200,25200,25200,25200,0
|
|
20240219,191000,10568930450,25200,25200,25200,25200,0
|
|
20240219,190900,10568930450,25200,25200,25200,25200,0
|
|
20240219,190800,10568930450,25200,25200,25200,25200,0
|
|
20240219,190700,10568930450,25200,25200,25200,25200,0
|
|
20240219,190600,10568930450,25200,25200,25200,25200,0
|
|
20240219,190500,10568930450,25200,25200,25200,25200,0
|
|
20240219,190400,10568930450,25200,25200,25200,25200,0
|
|
20240219,190300,10568930450,25200,25200,25200,25200,0
|
|
20240219,190200,10568930450,25200,25200,25200,25200,0
|
|
20240219,190100,10568930450,25200,25200,25200,25200,0
|
|
20240219,190000,10568930450,25200,25200,25200,25200,0
|
|
20240219,185900,10568930450,25200,25200,25200,25200,0
|
|
20240219,185800,10568930450,25200,25200,25200,25200,0
|
|
20240219,185700,10568930450,25200,25200,25200,25200,0
|
|
20240219,185600,10568930450,25200,25200,25200,25200,0
|
|
20240219,185500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,185400,10568930450,25200,25200,25200,25200,0
|
|
20240219,185300,10568930450,25200,25200,25200,25200,0
|
|
20240219,185200,10568930450,25200,25200,25200,25200,0
|
|
20240219,185100,10568930450,25200,25200,25200,25200,0
|
|
20240219,185000,10568930450,25200,25200,25200,25200,0
|
|
20240219,184900,10568930450,25200,25200,25200,25200,0
|
|
20240219,184800,10568930450,25200,25200,25200,25200,0
|
|
20240219,184700,10568930450,25200,25200,25200,25200,0
|
|
20240219,184600,10568930450,25200,25200,25200,25200,0
|
|
20240219,184500,10568930450,25200,25200,25200,25200,0
|
|
20240219,184400,10568930450,25200,25200,25200,25200,0
|
|
20240219,184300,10568930450,25200,25200,25200,25200,0
|
|
20240219,184200,10568930450,25200,25200,25200,25200,0
|
|
20240219,184100,10568930450,25200,25200,25200,25200,0
|
|
20240219,184000,10568930450,25200,25200,25200,25200,0
|
|
20240219,183900,10568930450,25200,25200,25200,25200,0
|
|
20240219,183800,10568930450,25200,25200,25200,25200,0
|
|
20240219,183700,10568930450,25200,25200,25200,25200,0
|
|
20240219,183600,10568930450,25200,25200,25200,25200,0
|
|
20240219,183500,10568930450,25200,25200,25200,25200,0
|
|
20240219,183400,10568930450,25200,25200,25200,25200,0
|
|
20240219,183300,10568930450,25200,25200,25200,25200,0
|
|
20240219,183200,10568930450,25200,25200,25200,25200,0
|
|
20240219,183100,10568930450,25200,25200,25200,25200,0
|
|
20240219,183000,10568930450,25200,25200,25200,25200,0
|
|
20240219,182900,10568930450,25200,25200,25200,25200,0
|
|
20240219,182800,10568930450,25200,25200,25200,25200,0
|
|
20240219,182700,10568930450,25200,25200,25200,25200,0
|
|
20240219,182600,10568930450,25200,25200,25200,25200,0
|
|
20240219,182500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,182400,10568930450,25200,25200,25200,25200,0
|
|
20240219,182300,10568930450,25200,25200,25200,25200,0
|
|
20240219,182200,10568930450,25200,25200,25200,25200,0
|
|
20240219,182100,10568930450,25200,25200,25200,25200,0
|
|
20240219,182000,10568930450,25200,25200,25200,25200,0
|
|
20240219,181900,10568930450,25200,25200,25200,25200,0
|
|
20240219,181800,10568930450,25200,25200,25200,25200,0
|
|
20240219,181700,10568930450,25200,25200,25200,25200,0
|
|
20240219,181600,10568930450,25200,25200,25200,25200,0
|
|
20240219,181500,10568930450,25200,25200,25200,25200,0
|
|
20240219,181400,10568930450,25200,25200,25200,25200,0
|
|
20240219,181300,10568930450,25200,25200,25200,25200,0
|
|
20240219,181200,10568930450,25200,25200,25200,25200,0
|
|
20240219,181100,10568930450,25200,25200,25200,25200,0
|
|
20240219,181000,10568930450,25200,25200,25200,25200,0
|
|
20240219,180900,10568930450,25200,25200,25200,25200,0
|
|
20240219,180800,10568930450,25200,25200,25200,25200,0
|
|
20240219,180700,10568930450,25200,25200,25200,25200,0
|
|
20240219,180600,10568930450,25200,25200,25200,25200,0
|
|
20240219,180500,10568930450,25200,25200,25200,25200,0
|
|
20240219,180400,10568930450,25200,25200,25200,25200,0
|
|
20240219,180300,10568930450,25200,25200,25200,25200,0
|
|
20240219,180200,10568930450,25200,25200,25200,25200,0
|
|
20240219,180100,10568930450,25200,25200,25200,25200,0
|
|
20240219,180000,10568930450,25200,25200,25200,25200,0
|
|
20240219,175900,10568930450,25200,25200,25200,25200,0
|
|
20240219,175800,10568930450,25200,25200,25200,25200,0
|
|
20240219,175700,10568930450,25200,25200,25200,25200,0
|
|
20240219,175600,10568930450,25200,25200,25200,25200,0
|
|
20240219,175500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,175400,10568930450,25200,25200,25200,25200,0
|
|
20240219,175300,10568930450,25200,25200,25200,25200,0
|
|
20240219,175200,10568930450,25200,25200,25200,25200,0
|
|
20240219,175100,10568930450,25200,25200,25200,25200,0
|
|
20240219,175000,10568930450,25200,25200,25200,25200,0
|
|
20240219,174900,10568930450,25200,25200,25200,25200,0
|
|
20240219,174800,10568930450,25200,25200,25200,25200,0
|
|
20240219,174700,10568930450,25200,25200,25200,25200,0
|
|
20240219,174600,10568930450,25200,25200,25200,25200,0
|
|
20240219,174500,10568930450,25200,25200,25200,25200,0
|
|
20240219,174400,10568930450,25200,25200,25200,25200,0
|
|
20240219,174300,10568930450,25200,25200,25200,25200,0
|
|
20240219,174200,10568930450,25200,25200,25200,25200,0
|
|
20240219,174100,10568930450,25200,25200,25200,25200,0
|
|
20240219,174000,10568930450,25200,25200,25200,25200,0
|
|
20240219,173900,10568930450,25200,25200,25200,25200,0
|
|
20240219,173800,10568930450,25200,25200,25200,25200,0
|
|
20240219,173700,10568930450,25200,25200,25200,25200,0
|
|
20240219,173600,10568930450,25200,25200,25200,25200,0
|
|
20240219,173500,10568930450,25200,25200,25200,25200,0
|
|
20240219,173400,10568930450,25200,25200,25200,25200,0
|
|
20240219,173300,10568930450,25200,25200,25200,25200,0
|
|
20240219,173200,10568930450,25200,25200,25200,25200,0
|
|
20240219,173100,10568930450,25200,25200,25200,25200,0
|
|
20240219,173000,10568930450,25200,25200,25200,25200,0
|
|
20240219,172900,10568930450,25200,25200,25200,25200,0
|
|
20240219,172800,10568930450,25200,25200,25200,25200,0
|
|
20240219,172700,10568930450,25200,25200,25200,25200,0
|
|
20240219,172600,10568930450,25200,25200,25200,25200,0
|
|
20240219,172500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,172400,10568930450,25200,25200,25200,25200,0
|
|
20240219,172300,10568930450,25200,25200,25200,25200,0
|
|
20240219,172200,10568930450,25200,25200,25200,25200,0
|
|
20240219,172100,10568930450,25200,25200,25200,25200,0
|
|
20240219,172000,10568930450,25200,25200,25200,25200,0
|
|
20240219,171900,10568930450,25200,25200,25200,25200,0
|
|
20240219,171800,10568930450,25200,25200,25200,25200,0
|
|
20240219,171700,10568930450,25200,25200,25200,25200,0
|
|
20240219,171600,10568930450,25200,25200,25200,25200,0
|
|
20240219,171500,10568930450,25200,25200,25200,25200,0
|
|
20240219,171400,10568930450,25200,25200,25200,25200,0
|
|
20240219,171300,10568930450,25200,25200,25200,25200,0
|
|
20240219,171200,10568930450,25200,25200,25200,25200,0
|
|
20240219,171100,10568930450,25200,25200,25200,25200,0
|
|
20240219,171000,10568930450,25200,25200,25200,25200,0
|
|
20240219,170900,10568930450,25200,25200,25200,25200,0
|
|
20240219,170800,10568930450,25200,25200,25200,25200,0
|
|
20240219,170700,10568930450,25200,25200,25200,25200,0
|
|
20240219,170600,10568930450,25200,25200,25200,25200,0
|
|
20240219,170500,10568930450,25200,25200,25200,25200,0
|
|
20240219,170400,10568930450,25200,25200,25200,25200,0
|
|
20240219,170300,10568930450,25200,25200,25200,25200,0
|
|
20240219,170200,10568930450,25200,25200,25200,25200,0
|
|
20240219,170100,10568930450,25200,25200,25200,25200,0
|
|
20240219,170000,10568930450,25200,25200,25200,25200,0
|
|
20240219,165900,10568930450,25200,25200,25200,25200,0
|
|
20240219,165800,10568930450,25200,25200,25200,25200,0
|
|
20240219,165700,10568930450,25200,25200,25200,25200,0
|
|
20240219,165600,10568930450,25200,25200,25200,25200,0
|
|
20240219,165500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,165400,10568930450,25200,25200,25200,25200,0
|
|
20240219,165300,10568930450,25200,25200,25200,25200,0
|
|
20240219,165200,10568930450,25200,25200,25200,25200,0
|
|
20240219,165100,10568930450,25200,25200,25200,25200,0
|
|
20240219,165000,10568930450,25200,25200,25200,25200,0
|
|
20240219,164900,10568930450,25200,25200,25200,25200,0
|
|
20240219,164800,10568930450,25200,25200,25200,25200,0
|
|
20240219,164700,10568930450,25200,25200,25200,25200,0
|
|
20240219,164600,10568930450,25200,25200,25200,25200,0
|
|
20240219,164500,10568930450,25200,25200,25200,25200,0
|
|
20240219,164400,10568930450,25200,25200,25200,25200,0
|
|
20240219,164300,10568930450,25200,25200,25200,25200,0
|
|
20240219,164200,10568930450,25200,25200,25200,25200,0
|
|
20240219,164100,10568930450,25200,25200,25200,25200,0
|
|
20240219,164000,10568930450,25200,25200,25200,25200,0
|
|
20240219,163900,10568930450,25200,25200,25200,25200,0
|
|
20240219,163800,10568930450,25200,25200,25200,25200,0
|
|
20240219,163700,10568930450,25200,25200,25200,25200,0
|
|
20240219,163600,10568930450,25200,25200,25200,25200,0
|
|
20240219,163500,10568930450,25200,25200,25200,25200,0
|
|
20240219,163400,10568930450,25200,25200,25200,25200,0
|
|
20240219,163300,10568930450,25200,25200,25200,25200,0
|
|
20240219,163200,10568930450,25200,25200,25200,25200,0
|
|
20240219,163100,10568930450,25200,25200,25200,25200,0
|
|
20240219,163000,10568930450,25200,25200,25200,25200,0
|
|
20240219,162900,10568930450,25200,25200,25200,25200,0
|
|
20240219,162800,10568930450,25200,25200,25200,25200,0
|
|
20240219,162700,10568930450,25200,25200,25200,25200,0
|
|
20240219,162600,10568930450,25200,25200,25200,25200,0
|
|
20240219,162500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,162400,10568930450,25200,25200,25200,25200,0
|
|
20240219,162300,10568930450,25200,25200,25200,25200,0
|
|
20240219,162200,10568930450,25200,25200,25200,25200,0
|
|
20240219,162100,10568930450,25200,25200,25200,25200,0
|
|
20240219,162000,10568930450,25200,25200,25200,25200,0
|
|
20240219,161900,10568930450,25200,25200,25200,25200,0
|
|
20240219,161800,10568930450,25200,25200,25200,25200,0
|
|
20240219,161700,10568930450,25200,25200,25200,25200,0
|
|
20240219,161600,10568930450,25200,25200,25200,25200,0
|
|
20240219,161500,10568930450,25200,25200,25200,25200,0
|
|
20240219,161400,10568930450,25200,25200,25200,25200,0
|
|
20240219,161300,10568930450,25200,25200,25200,25200,0
|
|
20240219,161200,10568930450,25200,25200,25200,25200,0
|
|
20240219,161100,10568930450,25200,25200,25200,25200,0
|
|
20240219,161000,10568930450,25200,25200,25200,25200,0
|
|
20240219,160900,10568930450,25200,25200,25200,25200,0
|
|
20240219,160800,10568930450,25200,25200,25200,25200,0
|
|
20240219,160700,10568930450,25200,25200,25200,25200,0
|
|
20240219,160600,10568930450,25200,25200,25200,25200,0
|
|
20240219,160500,10568930450,25200,25200,25200,25200,0
|
|
20240219,160400,10568930450,25200,25200,25200,25200,0
|
|
20240219,160300,10568930450,25200,25200,25200,25200,0
|
|
20240219,160200,10568930450,25200,25200,25200,25200,0
|
|
20240219,160100,10568930450,25200,25200,25200,25200,0
|
|
20240219,160000,10568930450,25200,25200,25200,25200,0
|
|
20240219,155900,10568930450,25200,25200,25200,25200,0
|
|
20240219,155800,10568930450,25200,25200,25200,25200,0
|
|
20240219,155700,10568930450,25200,25200,25200,25200,0
|
|
20240219,155600,10568930450,25200,25200,25200,25200,0
|
|
20240219,155500,10568930450,25200,25200,25200,25200,8501
|
|
20240219,155400,10568930450,25200,25200,25200,25200,0
|
|
20240219,155300,10568930450,25200,25200,25200,25200,0
|
|
20240219,155200,10568930450,25200,25200,25200,25200,0
|
|
20240219,155100,10568930450,25200,25200,25200,25200,0
|
|
20240219,155000,10568930450,25200,25200,25200,25200,0
|
|
20240219,154900,10568930450,25200,25200,25200,25200,0
|
|
20240219,154800,10568930450,25200,25200,25200,25200,0
|
|
20240219,154700,10568930450,25200,25200,25200,25200,0
|
|
20240219,154600,10568930450,25200,25200,25200,25200,0
|
|
20240219,154500,10568930450,25200,25200,25200,25200,0
|
|
20240219,154400,10568930450,25200,25200,25200,25200,0
|
|
20240219,154300,10568930450,25200,25200,25200,25200,0
|
|
20240219,154200,10568930450,25200,25200,25200,25200,0
|
|
20240219,154100,10568930450,25200,25200,25200,25200,0
|
|
20240219,154000,10568930450,25200,25200,25200,25200,0
|
|
20240219,153900,10568930450,25200,25200,25200,25200,0
|
|
20240219,153800,10568930450,25200,25200,25200,25200,0
|
|
20240219,153700,10568930450,25200,25200,25200,25200,0
|
|
20240219,153600,10568930450,25200,25200,25200,25200,0
|
|
20240219,153500,10568930450,25200,25200,25200,25200,0
|
|
20240219,153400,10568930450,25200,25200,25200,25200,0
|
|
20240219,153300,10568930450,25200,25200,25200,25200,0
|
|
20240219,153200,10568930450,25200,25200,25200,25200,0
|
|
20240219,153100,10568930450,25200,25200,25200,25200,0
|
|
20240219,153000,10568930450,25200,25200,25200,25200,8501
|
|
20240219,152900,10354705250,25300,25300,25300,25300,0
|
|
20240219,152800,10354705250,25300,25300,25300,25300,0
|
|
20240219,152700,10354705250,25300,25300,25300,25300,0
|
|
20240219,152600,10354705250,25300,25300,25300,25300,0
|
|
20240219,152500,10354705250,25300,25300,25300,25300,0
|
|
20240219,152400,10354705250,25300,25300,25300,25300,0
|
|
20240219,152300,10354705250,25300,25300,25300,25300,0
|
|
20240219,152200,10354705250,25300,25300,25300,25300,0
|
|
20240219,152100,10354705250,25300,25300,25300,25300,0
|
|
20240219,152000,10354705250,25300,25300,25300,25300,0
|
|
20240219,151900,10354705250,25300,25250,25300,25200,4111
|
|
20240219,151800,10251048100,25250,25250,25250,25250,827
|
|
20240219,151700,10230166350,25250,25250,25350,25250,1428
|
|
20240219,151600,10194106850,25250,25250,25300,25200,3296
|
|
20240219,151500,10110887250,25250,25300,25300,25250,113
|
|
20240219,151400,10108028400,25300,25300,25350,25300,602
|
|
20240219,151300,10092787750,25350,25350,25350,25250,55
|
|
20240219,151200,10091395800,25250,25300,25350,25250,307
|
|
20240219,151100,10083632300,25300,25300,25350,25300,349
|
|
20240219,151000,10074801950,25300,25250,25300,25250,569
|
|
20240219,150900,10060434100,25250,25250,25250,25250,531
|
|
20240219,150800,10047026350,25250,25250,25250,25250,423
|
|
20240219,150700,10036345600,25250,25300,25350,25250,1704
|
|
20240219,150600,9993279650,25300,25250,25300,25250,283
|
|
20240219,150500,9986133100,25250,25300,25300,25250,490
|
|
20240219,150400,9973737100,25300,25350,25400,25300,858
|
|
20240219,150300,9952003250,25300,25300,25300,25300,180
|
|
20240219,150200,9947449250,25300,25300,25300,25300,338
|
|
20240219,150100,9938897850,25250,25250,25250,25250,178
|
|
20240219,150000,9934403350,25250,25300,25300,25250,148
|
|
20240219,145900,9930663150,25300,25200,25300,25200,1170
|
|
20240219,145800,9901131200,25200,25300,25300,25200,2110
|
|
20240219,145700,9847884500,25300,25300,25350,25300,1096
|
|
20240219,145600,9820155200,25300,25350,25350,25300,494
|
|
20240219,145500,9807645900,25350,25350,25350,25350,141
|
|
20240219,145400,9804071550,25350,25300,25350,25300,922
|
|
20240219,145300,9780738850,25350,25350,25350,25300,632
|
|
20240219,145200,9764748950,25300,25300,25350,25300,113
|
|
20240219,145100,9761890000,25250,25300,25300,25250,952
|
|
20240219,145000,9737829400,25250,25300,25300,25250,1263
|
|
20240219,144900,9705933350,25300,25250,25300,25250,443
|
|
20240219,144800,9694731750,25300,25300,25300,25250,610
|
|
20240219,144700,9679311500,25300,25300,25300,25250,159
|
|
20240219,144600,9675296600,25250,25300,25300,25200,1397
|
|
20240219,144500,9640022850,25250,25300,25300,25250,657
|
|
20240219,144400,9623428650,25250,25300,25300,25250,130
|
|
20240219,144300,9620140300,25300,25300,25400,25300,304
|
|
20240219,144200,9612448000,25300,25300,25600,25300,1367
|
|
20240219,144100,9577708500,25300,25200,25300,25200,786
|
|
20240219,144000,9557884500,25250,25250,25250,25200,1009
|
|
20240219,143900,9532457600,25250,25200,25250,25150,691
|
|
20240219,143800,9515041650,25250,25200,25250,25150,2521
|
|
20240219,143700,9451572400,25200,25200,25200,25150,359
|
|
20240219,143600,9442526450,25100,25250,25250,25100,11380
|
|
20240219,143500,9155986600,25250,25350,25350,25250,4681
|
|
20240219,143400,9037555250,25350,25300,25350,25300,1191
|
|
20240219,143300,9007407700,25300,25350,25350,25300,1529
|
|
20240219,143200,8968656350,25350,25350,25350,25300,1527
|
|
20240219,143100,8929949400,25350,25450,25450,25350,1117
|
|
20240219,143000,8901597950,25450,25350,25500,25350,1004
|
|
20240219,142900,8876146000,25350,25350,25350,25300,3183
|
|
20240219,142800,8795511300,25350,25400,25450,25350,6790
|
|
20240219,142700,8623184750,25400,25500,25500,25400,2778
|
|
20240219,142600,8552547250,25450,25500,25500,25450,2134
|
|
20240219,142500,8498219950,25500,25500,25550,25500,762
|
|
20240219,142400,8478788900,25550,25500,25550,25500,61
|
|
20240219,142300,8477233350,25500,25500,25500,25500,20
|
|
20240219,142200,8476723350,25500,25600,25600,25500,1388
|
|
20240219,142100,8441275450,25600,25600,25600,25600,49
|
|
20240219,142000,8440021050,25600,25650,25650,25600,95
|
|
20240219,141900,8437587100,25650,25600,25650,25600,57
|
|
20240219,141800,8436125400,25600,25650,25700,25600,862
|
|
20240219,141700,8414012950,25700,25700,25700,25650,757
|
|
20240219,141600,8394560850,25650,25650,25700,25650,363
|
|
20240219,141500,8385249500,25600,25600,25650,25600,63
|
|
20240219,141400,8383636650,25600,25600,25600,25550,212
|
|
20240219,141300,8378209750,25600,25550,25600,25550,127
|
|
20240219,141200,8374963400,25550,25550,25550,25550,1263
|
|
20240219,141100,8342693750,25550,25550,25550,25550,688
|
|
20240219,141000,8325115350,25500,25550,25550,25500,185
|
|
20240219,140900,8320391500,25500,25550,25550,25500,152
|
|
20240219,140800,8316513750,25550,25500,25550,25500,496
|
|
20240219,140700,8303854550,25500,25500,25550,25500,680
|
|
20240219,140600,8286514300,25500,25500,25500,25500,1
|
|
20240219,140500,8286488800,25500,25500,25500,25500,65
|
|
20240219,140400,8284831300,25500,25500,25500,25500,43
|
|
20240219,140300,8283734800,25500,25450,25500,25450,14
|
|
20240219,140200,8283378300,25450,25450,25450,25450,89
|
|
20240219,140100,8281113250,25500,25400,25500,25400,630
|
|
20240219,140000,8265084900,25400,25450,25450,25400,972
|
|
20240219,135900,8240378450,25450,25450,25450,25450,970
|
|
20240219,135800,8215691950,25450,25450,25450,25450,1
|
|
20240219,135700,8215666500,25450,25450,25450,25450,901
|
|
20240219,135600,8192736050,25450,25450,25500,25450,351
|
|
20240219,135500,8183803050,25450,25450,25500,25450,290
|
|
20240219,135400,8176420600,25450,25450,25500,25450,858
|
|
20240219,135300,8154573100,25500,25500,25500,25450,63
|
|
20240219,135200,8152969350,25550,25600,25600,25500,4851
|
|
20240219,135100,8029130000,25600,25600,25600,25550,383
|
|
20240219,135000,8019331600,25600,25550,25600,25550,295
|
|
20240219,134900,8011788550,25550,25600,25600,25550,137
|
|
20240219,134800,8008284200,25600,25600,25600,25600,147
|
|
20240219,134700,8004521000,25550,25550,25550,25500,544
|
|
20240219,134600,7990640150,25550,25550,25550,25550,526
|
|
20240219,134500,7977200850,25550,25550,25550,25550,172
|
|
20240219,134400,7972806250,25550,25550,25550,25500,164
|
|
20240219,134300,7968618700,25550,25550,25550,25550,75
|
|
20240219,134200,7966702450,25550,25550,25550,25500,22
|
|
20240219,134100,7966140650,25550,25550,25550,25500,701
|
|
20240219,134000,7948256350,25550,25550,25550,25550,156
|
|
20240219,133900,7944270550,25550,25550,25550,25550,720
|
|
20240219,133800,7925874550,25550,25550,25600,25500,174
|
|
20240219,133700,7921429300,25550,25500,25550,25500,909
|
|
20240219,133600,7898240200,25550,25550,25550,25500,107
|
|
20240219,133500,7895510300,25550,25550,25550,25500,39
|
|
20240219,133400,7894514150,25550,25500,25550,25500,1505
|
|
20240219,133300,7856121950,25500,25500,25550,25500,446
|
|
20240219,133200,7844740650,25500,25550,25550,25500,232
|
|
20240219,133100,7838823350,25550,25550,25550,25500,871
|
|
20240219,133000,7816584300,25550,25550,25550,25550,90
|
|
20240219,132900,7814284800,25550,25550,25600,25550,161
|
|
20240219,132800,7810170650,25550,25550,25550,25550,143
|
|
20240219,132700,7806517000,25550,25550,25550,25550,613
|
|
20240219,132600,7790854850,25600,25600,25650,25600,148
|
|
20240219,132500,7787062050,25650,25600,25650,25600,271
|
|
20240219,132400,7780117850,25600,25650,25650,25600,2091
|
|
20240219,132300,7726550550,25650,25600,25650,25600,342
|
|
20240219,132200,7717783800,25600,25600,25600,25600,31
|
|
20240219,132100,7716990200,25650,25650,25650,25650,102
|
|
20240219,132000,7714373900,25600,25550,25600,25500,697
|
|
20240219,131900,7696541100,25550,25550,25550,25500,141
|
|
20240219,131800,7692939350,25550,25550,25550,25550,77
|
|
20240219,131700,7690972000,25550,25550,25550,25500,298
|
|
20240219,131600,7683360950,25500,25550,25550,25500,73
|
|
20240219,131500,7681496350,25550,25550,25550,25550,310
|
|
20240219,131400,7673575850,25600,25600,25650,25550,1382
|
|
20240219,131300,7638204800,25700,25500,25700,25500,815
|
|
20240219,131200,7617376100,25550,25550,25550,25500,185
|
|
20240219,131100,7612652600,25550,25550,25550,25550,3305
|
|
20240219,131000,7528209850,25550,25600,25600,25550,952
|
|
20240219,130900,7503839000,25600,25600,25600,25600,582
|
|
20240219,130800,7488939800,25600,25650,25650,25600,347
|
|
20240219,130700,7480043200,25650,25650,25700,25650,555
|
|
20240219,130600,7465806950,25650,25650,25650,25650,403
|
|
20240219,130500,7455470000,25650,25700,25700,25650,166
|
|
20240219,130400,7451204200,25650,25650,25700,25600,217
|
|
20240219,130300,7445644350,25650,25650,25650,25650,178
|
|
20240219,130200,7441078650,25650,25650,25650,25650,257
|
|
20240219,130100,7434486600,25700,25650,25700,25650,120
|
|
20240219,130000,7431408500,25700,25700,25700,25600,161
|
|
20240219,125900,7427285800,25700,25650,25700,25600,147
|
|
20240219,125800,7423521450,25700,25700,25700,25650,79
|
|
20240219,125700,7421494950,25650,25650,25700,25650,63
|
|
20240219,125600,7419878900,25700,25700,25700,25650,66
|
|
20240219,125500,7418185700,25650,25700,25700,25650,11
|
|
20240219,125400,7417903350,25650,25700,25700,25600,284
|
|
20240219,125300,7410618300,25700,25600,25700,25600,46
|
|
20240219,125200,7409438600,25650,25650,25650,25600,685
|
|
20240219,125100,7391888350,25650,25600,25650,25600,494
|
|
20240219,125000,7379241750,25600,25650,25650,25600,119
|
|
20240219,124900,7376189700,25650,25600,25650,25600,148
|
|
20240219,124800,7372400650,25600,25650,25650,25600,126
|
|
20240219,124700,7369172100,25650,25650,25650,25600,29
|
|
20240219,124600,7368428550,25650,25650,25650,25650,374
|
|
20240219,124500,7358835450,25650,25700,25700,25650,710
|
|
20240219,124400,7340623700,25650,25650,25650,25650,7
|
|
20240219,124300,7340444150,25650,25650,25650,25650,215
|
|
20240219,124200,7334929400,25650,25700,25700,25650,89
|
|
20240219,124100,7332646300,25700,25650,25700,25650,82
|
|
20240219,124000,7330542250,25650,25650,25700,25650,106
|
|
20240219,123900,7327822800,25650,25650,25650,25650,144
|
|
20240219,123800,7324129200,25650,25700,25700,25650,100
|
|
20240219,123700,7321563150,25650,25750,25750,25650,759
|
|
20240219,123600,7302081700,25750,25750,25750,25750,163
|
|
20240219,123500,7297884450,25700,25700,25750,25700,235
|
|
20240219,123400,7291842950,25700,25700,25700,25700,14
|
|
20240219,123300,7291483150,25700,25700,25700,25700,2
|
|
20240219,123200,7291431750,25700,25700,25700,25650,52
|
|
20240219,123100,7290095700,25700,25700,25700,25650,20
|
|
20240219,123000,7289581800,25700,25650,25700,25650,31
|
|
20240219,122900,7288786600,25650,25700,25750,25650,1556
|
|
20240219,122800,7248862200,25700,25700,25700,25700,62
|
|
20240219,122700,7247268800,25700,25700,25700,25700,121
|
|
20240219,122600,7244159100,25700,25650,25700,25650,2
|
|
20240219,122500,7244107750,25750,25700,25750,25700,175
|
|
20240219,122400,7239607250,25750,25700,25750,25700,240
|
|
20240219,122300,7233429250,25750,25650,25750,25650,110
|
|
20240219,122200,7230597550,25600,25650,25750,25600,280
|
|
20240219,122100,7223418250,25650,25650,25650,25650,313
|
|
20240219,122000,7215389800,25600,25700,25700,25600,1232
|
|
20240219,121900,7183806550,25650,25700,25750,25650,2031
|
|
20240219,121800,7131690600,25750,25750,25750,25700,12
|
|
20240219,121700,7131381650,25750,25700,25750,25700,1433
|
|
20240219,121600,7094486300,25700,25700,25700,25700,958
|
|
20240219,121500,7069865700,25700,25750,25750,25700,2937
|
|
20240219,121400,6994339350,25800,25750,25800,25750,102
|
|
20240219,121300,6991712050,25750,25800,25800,25750,66
|
|
20240219,121200,6990009800,25750,25800,25850,25700,2460
|
|
20240219,121100,6926615650,25800,25800,25850,25800,100
|
|
20240219,121000,6924034550,25850,25850,25850,25850,11
|
|
20240219,120900,6923750200,25850,25850,25850,25800,67
|
|
20240219,120800,6922021300,25800,25800,25800,25750,143
|
|
20240219,120700,6918332550,25800,25750,25800,25750,759
|
|
20240219,120600,6898779750,25800,25750,25800,25750,292
|
|
20240219,120500,6891257700,25800,25800,25800,25800,21
|
|
20240219,120400,6890715900,25800,25750,25800,25750,79
|
|
20240219,120300,6888680250,25750,25850,25850,25750,2216
|
|
20240219,120200,6831508150,25850,25850,25850,25850,38
|
|
20240219,120100,6830525850,25850,25800,25850,25800,70
|
|
20240219,120000,6828716950,25850,25900,25950,25800,422
|
|
20240219,115900,6817806850,25900,25900,25900,25900,38
|
|
20240219,115800,6816822650,25850,25850,25850,25850,52
|
|
20240219,115700,6815478450,25850,25850,25850,25850,276
|
|
20240219,115600,6808343850,25850,25850,25900,25850,87
|
|
20240219,115500,6806094800,25850,25850,25850,25850,167
|
|
20240219,115400,6801777850,25850,25850,25850,25850,58
|
|
20240219,115300,6800278550,25850,25850,25850,25850,48
|
|
20240219,115200,6799037750,25900,25950,25950,25900,40
|
|
20240219,115100,6798001400,25950,25850,25950,25800,1027
|
|
20240219,115000,6771436600,25850,25950,25950,25850,69
|
|
20240219,114900,6769652850,25950,25900,25950,25850,2182
|
|
20240219,114800,6713245000,25900,25950,25950,25900,3218
|
|
20240219,114700,6629891250,25950,25950,25950,25950,557
|
|
20240219,114600,6615437100,25950,25950,25950,25950,494
|
|
20240219,114500,6602617800,26000,26000,26000,25950,93
|
|
20240219,114400,6600201050,26000,25950,26000,25950,62
|
|
20240219,114300,6598589550,25950,26000,26000,25950,382
|
|
20240219,114200,6588674300,26000,26000,26000,25950,91
|
|
20240219,114100,6586308600,26000,26000,26000,25950,37
|
|
20240219,114000,6585348350,25950,25950,25950,25950,54
|
|
20240219,113900,6583947050,25950,25900,25950,25900,169
|
|
20240219,113800,6579564000,25900,25950,25950,25900,60
|
|
20240219,113700,6578008350,25900,25950,26000,25900,106
|
|
20240219,113600,6575260350,25900,25950,25950,25900,74
|
|
20240219,113500,6573342450,25950,25950,25950,25900,201
|
|
20240219,113400,6568134000,25950,26000,26000,25950,96
|
|
20240219,113300,6565642750,26000,26000,26000,26000,34
|
|
20240219,113200,6564758750,26000,25950,26000,25950,54
|
|
20240219,113100,6563357300,25950,25950,26000,25950,253
|
|
20240219,113000,6556791300,25950,25950,26000,25950,115
|
|
20240219,112900,6553806500,26000,26000,26000,25950,41
|
|
20240219,112800,6552740850,25950,25950,25950,25950,207
|
|
20240219,112700,6547369200,25950,25950,26000,25950,168
|
|
20240219,112600,6543007900,25950,25950,25950,25950,302
|
|
20240219,112500,6535171000,26000,26000,26050,25950,796
|
|
20240219,112400,6514507100,26000,26050,26050,26000,312
|
|
20240219,112300,6506390950,26050,26100,26150,26000,1251
|
|
20240219,112200,6473808450,26100,26150,26150,26100,42
|
|
20240219,112100,6472710500,26150,26100,26150,26050,860
|
|
20240219,112000,6450264550,26100,26050,26100,26050,36
|
|
20240219,111900,6449325000,26050,26050,26100,26050,262
|
|
20240219,111800,6442490900,26100,26100,26100,26050,95
|
|
20240219,111700,6440013300,26050,26050,26050,26050,815
|
|
20240219,111600,6418782550,26000,26000,26000,26000,35
|
|
20240219,111500,6417872550,26000,26000,26050,26000,1339
|
|
20240219,111400,6383058150,26000,26050,26050,26000,99
|
|
20240219,111300,6380481000,26000,26000,26000,26000,0
|
|
20240219,111200,6380481000,26000,26050,26050,26000,62
|
|
20240219,111100,6378866350,26050,26000,26050,25950,120
|
|
20240219,111000,6375750800,26000,26000,26000,26000,130
|
|
20240219,110900,6372370800,25950,25950,25950,25950,12
|
|
20240219,110800,6372059400,25950,25950,25950,25950,207
|
|
20240219,110700,6366687750,25950,25950,25950,25900,923
|
|
20240219,110600,6342736200,26000,26000,26000,26000,2
|
|
20240219,110500,6342684200,25950,25950,25950,25950,81
|
|
20240219,110400,6340582250,25950,25900,25950,25900,145
|
|
20240219,110300,6336824800,26050,25950,26050,25900,1048
|
|
20240219,110200,6309628900,25950,25900,25950,25900,639
|
|
20240219,110100,6293078650,25900,25900,25950,25900,1482
|
|
20240219,110000,6254693200,25900,25900,25950,25900,557
|
|
20240219,105900,6240254300,25900,26000,26000,25900,1576
|
|
20240219,105800,6199355650,25950,25950,25950,25950,128
|
|
20240219,105700,6196034050,25950,25950,25950,25950,58
|
|
20240219,105600,6194528950,26000,26050,26050,25950,1873
|
|
20240219,105500,6145873200,26000,26000,26000,25950,312
|
|
20240219,105400,6137761700,25950,25950,26000,25950,189
|
|
20240219,105300,6132857100,25950,26000,26000,25950,872
|
|
20240219,105200,6110207500,26000,26100,26100,26000,523
|
|
20240219,105100,6096608100,26050,26050,26100,26050,299
|
|
20240219,105000,6088818950,26100,26050,26100,26050,101
|
|
20240219,104900,6086186200,26050,26100,26100,26050,277
|
|
20240219,104800,6078968700,26050,26050,26050,26050,269
|
|
20240219,104700,6071961250,26000,25950,26000,25950,930
|
|
20240219,104600,6047791250,25950,26000,26000,25950,248
|
|
20240219,104500,6041344700,26050,26000,26050,26000,705
|
|
20240219,104400,6023011750,26000,26050,26050,26000,99
|
|
20240219,104300,6020433150,26100,26050,26100,26050,76
|
|
20240219,104200,6018450400,26050,26100,26150,26050,365
|
|
20240219,104100,6008920700,26100,26150,26150,26100,114
|
|
20240219,104000,6005940650,26150,26100,26150,26100,113
|
|
20240219,103900,6002986700,26150,26150,26150,26100,120
|
|
20240219,103800,5999849250,26050,26050,26150,26000,110
|
|
20240219,103700,5996980650,26000,26150,26150,26000,138
|
|
20240219,103600,5993372450,26000,26100,26150,25950,731
|
|
20240219,103500,5974365650,26100,25950,26100,25950,194
|
|
20240219,103400,5969318950,25950,26000,26050,25950,418
|
|
20240219,103300,5958458100,26000,25950,26000,25950,343
|
|
20240219,103200,5949541600,26000,25950,26000,25950,140
|
|
20240219,103100,5945902000,25950,26000,26000,25950,1837
|
|
20240219,103000,5898140100,26050,26100,26100,26050,111
|
|
20240219,102900,5895243550,26100,26050,26150,26000,292
|
|
20240219,102800,5887640550,26000,26100,26150,26000,628
|
|
20240219,102700,5871253700,26100,26050,26150,26000,668
|
|
20240219,102600,5853842200,26050,26050,26150,26050,333
|
|
20240219,102500,5845153500,26100,26100,26100,26050,487
|
|
20240219,102400,5832462600,26100,26150,26200,26050,115
|
|
20240219,102300,5829455950,26200,26100,26200,26100,163
|
|
20240219,102200,5825194550,26100,26150,26200,26050,148
|
|
20240219,102100,5821328850,26100,26100,26150,26050,404
|
|
20240219,102000,5810796850,26050,26050,26150,26050,204
|
|
20240219,101900,5805474400,26050,26200,26200,26050,509
|
|
20240219,101800,5792201550,26100,26200,26200,26100,434
|
|
20240219,101700,5780849650,26100,26200,26200,26100,94
|
|
20240219,101600,5778390350,26100,26200,26200,26100,363
|
|
20240219,101500,5768910050,26100,26150,26150,26100,135
|
|
20240219,101400,5765382650,26100,26150,26150,26100,128
|
|
20240219,101300,5762038700,26150,26150,26150,26100,222
|
|
20240219,101200,5756233550,26150,26150,26200,26100,386
|
|
20240219,101100,5746152800,26100,26150,26200,26100,70
|
|
20240219,101000,5744321100,26150,26200,26200,26100,143
|
|
20240219,100900,5740580600,26150,26150,26200,26150,298
|
|
20240219,100800,5732785950,26150,26150,26150,26150,166
|
|
20240219,100700,5728445050,26200,26200,26200,26150,251
|
|
20240219,100600,5721876250,26200,26150,26200,26150,305
|
|
20240219,100500,5713891800,26100,26050,26200,26000,2526
|
|
20240219,100400,5648046500,26050,26100,26150,26050,2493
|
|
20240219,100300,5583012500,26150,26150,26150,26100,628
|
|
20240219,100200,5566614300,26150,26200,26200,26150,399
|
|
20240219,100100,5556171400,26200,26200,26200,26150,1705
|
|
20240219,100000,5511539250,26200,26200,26250,26150,1300
|
|
20240219,095900,5477514800,26250,26300,26300,26200,807
|
|
20240219,095800,5456353750,26200,26250,26250,26200,180
|
|
20240219,095700,5451628900,26200,26250,26300,26200,1430
|
|
20240219,095600,5414135550,26300,26350,26350,26250,1440
|
|
20240219,095500,5376285050,26350,26250,26400,26250,3551
|
|
20240219,095400,5282822650,26300,26300,26350,26250,1272
|
|
20240219,095300,5249384350,26350,26300,26350,26250,703
|
|
20240219,095200,5230893050,26300,26300,26350,26250,2078
|
|
20240219,095100,5176243650,26250,26150,26300,26150,2201
|
|
20240219,095000,5118535750,26200,26200,26200,26050,2785
|
|
20240219,094900,5045808850,26200,26100,26250,26100,956
|
|
20240219,094800,5020760800,26100,26000,26200,26000,3277
|
|
20240219,094700,4935300400,26050,25900,26050,25900,1898
|
|
20240219,094600,4885990000,25900,25850,26000,25850,1112
|
|
20240219,094500,4857174450,25900,25800,25900,25800,2035
|
|
20240219,094400,4804569800,25750,25650,25800,25650,1471
|
|
20240219,094300,4766637950,25650,25700,25750,25600,1303
|
|
20240219,094200,4733119250,25700,25700,25750,25550,1674
|
|
20240219,094100,4690164650,25650,25600,25750,25550,3910
|
|
20240219,094000,4589833850,25600,25600,25600,25550,267
|
|
20240219,093900,4583002150,25600,25550,25600,25450,4160
|
|
20240219,093800,4476966550,25600,25600,25600,25500,1480
|
|
20240219,093700,4439142350,25600,25650,25650,25550,5078
|
|
20240219,093600,4309256500,25600,25600,25650,25600,591
|
|
20240219,093500,4294113950,25650,25650,25650,25600,479
|
|
20240219,093400,4281847950,25650,25500,25700,25500,1422
|
|
20240219,093300,4245514350,25450,25550,25600,25400,5320
|
|
20240219,093200,4110010900,25550,25600,25700,25550,1803
|
|
20240219,093100,4063839500,25600,25700,25700,25600,1395
|
|
20240219,093000,4028062650,25700,25600,25700,25450,8974
|
|
20240219,092900,3798874050,25550,25800,25850,25500,9341
|
|
20240219,092800,3559289050,25850,26000,26000,25800,7205
|
|
20240219,092700,3372792750,26000,26000,26000,25950,601
|
|
20240219,092600,3357186750,26000,26050,26050,26000,2208
|
|
20240219,092500,3299755900,26050,26100,26150,26050,451
|
|
20240219,092400,3287983050,26050,26000,26150,26000,202
|
|
20240219,092300,3282718150,26000,25900,26100,25900,1459
|
|
20240219,092200,3244875300,25950,25950,25950,25900,1931
|
|
20240219,092100,3194798800,25950,25900,25950,25850,3134
|
|
20240219,092000,3113660600,25950,26000,26000,25900,1368
|
|
20240219,091900,3078198000,26000,26100,26150,25800,9077
|
|
20240219,091800,2842668500,26100,26200,26250,26100,1303
|
|
20240219,091700,2808647000,26200,26250,26300,26100,3626
|
|
20240219,091600,2713713250,26200,26350,26500,26200,2938
|
|
20240219,091500,2636314800,26350,26400,26400,26300,1022
|
|
20240219,091400,2609392500,26400,26250,26400,26250,963
|
|
20240219,091300,2584072750,26250,26150,26250,26100,2152
|
|
20240219,091200,2527722600,26150,26100,26250,26100,1886
|
|
20240219,091100,2478411450,26050,26100,26150,26050,2783
|
|
20240219,091000,2405784350,26100,26200,26200,26100,3575
|
|
20240219,090900,2312276900,26150,26200,26300,26050,6392
|
|
20240219,090800,2145206600,26200,26300,26350,26100,3851
|
|
20240219,090700,2044316750,26300,26450,26500,26300,4568
|
|
20240219,090600,1923853250,26450,26500,26550,26450,3500
|
|
20240219,090500,1831205050,26500,26500,26550,26400,2995
|
|
20240219,090400,1751923650,26450,26550,26600,26400,5347
|
|
20240219,090300,1610498750,26550,26650,26750,26550,2435
|
|
20240219,090200,1545705550,26700,26950,27000,26550,13177
|
|
20240219,090100,1192684350,27000,27350,27450,26850,15289
|
|
20240219,090000,778704250,27350,27200,27500,26400,27898
|