577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,183300,4815425350,31450,31450,31450,31450,0
|
|
20240219,183200,4815425350,31450,31450,31450,31450,0
|
|
20240219,183100,4815425350,31450,31450,31450,31450,0
|
|
20240219,183000,4815425350,31450,31450,31450,31450,0
|
|
20240219,182900,4815425350,31450,31450,31450,31450,0
|
|
20240219,182800,4815425350,31450,31450,31450,31450,0
|
|
20240219,182700,4815425350,31450,31450,31450,31450,0
|
|
20240219,182600,4815425350,31450,31450,31450,31450,0
|
|
20240219,182500,4815425350,31450,31450,31450,31450,0
|
|
20240219,182400,4815425350,31450,31450,31450,31450,0
|
|
20240219,182300,4815425350,31450,31450,31450,31450,0
|
|
20240219,182200,4815425350,31450,31450,31450,31450,0
|
|
20240219,182100,4815425350,31450,31450,31450,31450,0
|
|
20240219,182000,4815425350,31450,31450,31450,31450,0
|
|
20240219,181900,4815425350,31450,31450,31450,31450,0
|
|
20240219,181800,4815425350,31450,31450,31450,31450,0
|
|
20240219,181700,4815425350,31450,31450,31450,31450,0
|
|
20240219,181600,4815425350,31450,31450,31450,31450,0
|
|
20240219,181500,4815425350,31450,31450,31450,31450,0
|
|
20240219,181400,4815425350,31450,31450,31450,31450,0
|
|
20240219,181300,4815425350,31450,31450,31450,31450,0
|
|
20240219,181200,4815425350,31450,31450,31450,31450,0
|
|
20240219,181100,4815425350,31450,31450,31450,31450,0
|
|
20240219,181000,4815425350,31450,31450,31450,31450,0
|
|
20240219,180900,4815425350,31450,31450,31450,31450,0
|
|
20240219,180800,4815425350,31450,31450,31450,31450,0
|
|
20240219,180700,4815425350,31450,31450,31450,31450,0
|
|
20240219,180600,4815425350,31450,31450,31450,31450,0
|
|
20240219,180500,4815425350,31450,31450,31450,31450,0
|
|
20240219,180400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,180300,4815425350,31450,31450,31450,31450,0
|
|
20240219,180200,4815425350,31450,31450,31450,31450,0
|
|
20240219,180100,4815425350,31450,31450,31450,31450,0
|
|
20240219,180000,4815425350,31450,31450,31450,31450,0
|
|
20240219,175900,4815425350,31450,31450,31450,31450,0
|
|
20240219,175800,4815425350,31450,31450,31450,31450,0
|
|
20240219,175700,4815425350,31450,31450,31450,31450,0
|
|
20240219,175600,4815425350,31450,31450,31450,31450,0
|
|
20240219,175500,4815425350,31450,31450,31450,31450,0
|
|
20240219,175400,4815425350,31450,31450,31450,31450,0
|
|
20240219,175300,4815425350,31450,31450,31450,31450,0
|
|
20240219,175200,4815425350,31450,31450,31450,31450,0
|
|
20240219,175100,4815425350,31450,31450,31450,31450,0
|
|
20240219,175000,4815425350,31450,31450,31450,31450,0
|
|
20240219,174900,4815425350,31450,31450,31450,31450,0
|
|
20240219,174800,4815425350,31450,31450,31450,31450,0
|
|
20240219,174700,4815425350,31450,31450,31450,31450,0
|
|
20240219,174600,4815425350,31450,31450,31450,31450,0
|
|
20240219,174500,4815425350,31450,31450,31450,31450,0
|
|
20240219,174400,4815425350,31450,31450,31450,31450,0
|
|
20240219,174300,4815425350,31450,31450,31450,31450,0
|
|
20240219,174200,4815425350,31450,31450,31450,31450,0
|
|
20240219,174100,4815425350,31450,31450,31450,31450,0
|
|
20240219,174000,4815425350,31450,31450,31450,31450,0
|
|
20240219,173900,4815425350,31450,31450,31450,31450,0
|
|
20240219,173800,4815425350,31450,31450,31450,31450,0
|
|
20240219,173700,4815425350,31450,31450,31450,31450,0
|
|
20240219,173600,4815425350,31450,31450,31450,31450,0
|
|
20240219,173500,4815425350,31450,31450,31450,31450,0
|
|
20240219,173400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,173300,4815425350,31450,31450,31450,31450,0
|
|
20240219,173200,4815425350,31450,31450,31450,31450,0
|
|
20240219,173100,4815425350,31450,31450,31450,31450,0
|
|
20240219,173000,4815425350,31450,31450,31450,31450,0
|
|
20240219,172900,4815425350,31450,31450,31450,31450,0
|
|
20240219,172800,4815425350,31450,31450,31450,31450,0
|
|
20240219,172700,4815425350,31450,31450,31450,31450,0
|
|
20240219,172600,4815425350,31450,31450,31450,31450,0
|
|
20240219,172500,4815425350,31450,31450,31450,31450,0
|
|
20240219,172400,4815425350,31450,31450,31450,31450,0
|
|
20240219,172300,4815425350,31450,31450,31450,31450,0
|
|
20240219,172200,4815425350,31450,31450,31450,31450,0
|
|
20240219,172100,4815425350,31450,31450,31450,31450,0
|
|
20240219,172000,4815425350,31450,31450,31450,31450,0
|
|
20240219,171900,4815425350,31450,31450,31450,31450,0
|
|
20240219,171800,4815425350,31450,31450,31450,31450,0
|
|
20240219,171700,4815425350,31450,31450,31450,31450,0
|
|
20240219,171600,4815425350,31450,31450,31450,31450,0
|
|
20240219,171500,4815425350,31450,31450,31450,31450,0
|
|
20240219,171400,4815425350,31450,31450,31450,31450,0
|
|
20240219,171300,4815425350,31450,31450,31450,31450,0
|
|
20240219,171200,4815425350,31450,31450,31450,31450,0
|
|
20240219,171100,4815425350,31450,31450,31450,31450,0
|
|
20240219,171000,4815425350,31450,31450,31450,31450,0
|
|
20240219,170900,4815425350,31450,31450,31450,31450,0
|
|
20240219,170800,4815425350,31450,31450,31450,31450,0
|
|
20240219,170700,4815425350,31450,31450,31450,31450,0
|
|
20240219,170600,4815425350,31450,31450,31450,31450,0
|
|
20240219,170500,4815425350,31450,31450,31450,31450,0
|
|
20240219,170400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,170300,4815425350,31450,31450,31450,31450,0
|
|
20240219,170200,4815425350,31450,31450,31450,31450,0
|
|
20240219,170100,4815425350,31450,31450,31450,31450,0
|
|
20240219,170000,4815425350,31450,31450,31450,31450,0
|
|
20240219,165900,4815425350,31450,31450,31450,31450,0
|
|
20240219,165800,4815425350,31450,31450,31450,31450,0
|
|
20240219,165700,4815425350,31450,31450,31450,31450,0
|
|
20240219,165600,4815425350,31450,31450,31450,31450,0
|
|
20240219,165500,4815425350,31450,31450,31450,31450,0
|
|
20240219,165400,4815425350,31450,31450,31450,31450,0
|
|
20240219,165300,4815425350,31450,31450,31450,31450,0
|
|
20240219,165200,4815425350,31450,31450,31450,31450,0
|
|
20240219,165100,4815425350,31450,31450,31450,31450,0
|
|
20240219,165000,4815425350,31450,31450,31450,31450,0
|
|
20240219,164900,4815425350,31450,31450,31450,31450,0
|
|
20240219,164800,4815425350,31450,31450,31450,31450,0
|
|
20240219,164700,4815425350,31450,31450,31450,31450,0
|
|
20240219,164600,4815425350,31450,31450,31450,31450,0
|
|
20240219,164500,4815425350,31450,31450,31450,31450,0
|
|
20240219,164400,4815425350,31450,31450,31450,31450,0
|
|
20240219,164300,4815425350,31450,31450,31450,31450,0
|
|
20240219,164200,4815425350,31450,31450,31450,31450,0
|
|
20240219,164100,4815425350,31450,31450,31450,31450,0
|
|
20240219,164000,4815425350,31450,31450,31450,31450,0
|
|
20240219,163900,4815425350,31450,31450,31450,31450,0
|
|
20240219,163800,4815425350,31450,31450,31450,31450,0
|
|
20240219,163700,4815425350,31450,31450,31450,31450,0
|
|
20240219,163600,4815425350,31450,31450,31450,31450,0
|
|
20240219,163500,4815425350,31450,31450,31450,31450,0
|
|
20240219,163400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,163300,4815425350,31450,31450,31450,31450,0
|
|
20240219,163200,4815425350,31450,31450,31450,31450,0
|
|
20240219,163100,4815425350,31450,31450,31450,31450,0
|
|
20240219,163000,4815425350,31450,31450,31450,31450,0
|
|
20240219,162900,4815425350,31450,31450,31450,31450,0
|
|
20240219,162800,4815425350,31450,31450,31450,31450,0
|
|
20240219,162700,4815425350,31450,31450,31450,31450,0
|
|
20240219,162600,4815425350,31450,31450,31450,31450,0
|
|
20240219,162500,4815425350,31450,31450,31450,31450,0
|
|
20240219,162400,4815425350,31450,31450,31450,31450,0
|
|
20240219,162300,4815425350,31450,31450,31450,31450,0
|
|
20240219,162200,4815425350,31450,31450,31450,31450,0
|
|
20240219,162100,4815425350,31450,31450,31450,31450,0
|
|
20240219,162000,4815425350,31450,31450,31450,31450,0
|
|
20240219,161900,4815425350,31450,31450,31450,31450,0
|
|
20240219,161800,4815425350,31450,31450,31450,31450,0
|
|
20240219,161700,4815425350,31450,31450,31450,31450,0
|
|
20240219,161600,4815425350,31450,31450,31450,31450,0
|
|
20240219,161500,4815425350,31450,31450,31450,31450,0
|
|
20240219,161400,4815425350,31450,31450,31450,31450,0
|
|
20240219,161300,4815425350,31450,31450,31450,31450,0
|
|
20240219,161200,4815425350,31450,31450,31450,31450,0
|
|
20240219,161100,4815425350,31450,31450,31450,31450,0
|
|
20240219,161000,4815425350,31450,31450,31450,31450,0
|
|
20240219,160900,4815425350,31450,31450,31450,31450,0
|
|
20240219,160800,4815425350,31450,31450,31450,31450,0
|
|
20240219,160700,4815425350,31450,31450,31450,31450,0
|
|
20240219,160600,4815425350,31450,31450,31450,31450,0
|
|
20240219,160500,4815425350,31450,31450,31450,31450,0
|
|
20240219,160400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,160300,4815425350,31450,31450,31450,31450,0
|
|
20240219,160200,4815425350,31450,31450,31450,31450,0
|
|
20240219,160100,4815425350,31450,31450,31450,31450,0
|
|
20240219,160000,4815425350,31450,31450,31450,31450,0
|
|
20240219,155900,4815425350,31450,31450,31450,31450,0
|
|
20240219,155800,4815425350,31450,31450,31450,31450,0
|
|
20240219,155700,4815425350,31450,31450,31450,31450,0
|
|
20240219,155600,4815425350,31450,31450,31450,31450,0
|
|
20240219,155500,4815425350,31450,31450,31450,31450,0
|
|
20240219,155400,4815425350,31450,31450,31450,31450,0
|
|
20240219,155300,4815425350,31450,31450,31450,31450,0
|
|
20240219,155200,4815425350,31450,31450,31450,31450,0
|
|
20240219,155100,4815425350,31450,31450,31450,31450,0
|
|
20240219,155000,4815425350,31450,31450,31450,31450,0
|
|
20240219,154900,4815425350,31450,31450,31450,31450,0
|
|
20240219,154800,4815425350,31450,31450,31450,31450,0
|
|
20240219,154700,4815425350,31450,31450,31450,31450,0
|
|
20240219,154600,4815425350,31450,31450,31450,31450,0
|
|
20240219,154500,4815425350,31450,31450,31450,31450,0
|
|
20240219,154400,4815425350,31450,31450,31450,31450,0
|
|
20240219,154300,4815425350,31450,31450,31450,31450,0
|
|
20240219,154200,4815425350,31450,31450,31450,31450,0
|
|
20240219,154100,4815425350,31450,31450,31450,31450,0
|
|
20240219,154000,4815425350,31450,31450,31450,31450,0
|
|
20240219,153900,4815425350,31450,31450,31450,31450,0
|
|
20240219,153800,4815425350,31450,31450,31450,31450,0
|
|
20240219,153700,4815425350,31450,31450,31450,31450,0
|
|
20240219,153600,4815425350,31450,31450,31450,31450,0
|
|
20240219,153500,4815425350,31450,31450,31450,31450,0
|
|
20240219,153400,4815425350,31450,31450,31450,31450,3270
|
|
20240219,153300,4815425350,31450,31450,31450,31450,0
|
|
20240219,153200,4815425350,31450,31450,31450,31450,0
|
|
20240219,153100,4815425350,31450,31450,31450,31450,0
|
|
20240219,153000,4815425350,31450,31450,31450,31450,3270
|
|
20240219,152900,4712583850,31450,31450,31450,31450,0
|
|
20240219,152800,4712583850,31450,31450,31450,31450,0
|
|
20240219,152700,4712583850,31450,31450,31450,31450,0
|
|
20240219,152600,4712583850,31450,31450,31450,31450,0
|
|
20240219,152500,4712583850,31450,31450,31450,31450,0
|
|
20240219,152400,4712583850,31450,31450,31450,31450,0
|
|
20240219,152300,4712583850,31450,31450,31450,31450,0
|
|
20240219,152200,4712583850,31450,31450,31450,31450,0
|
|
20240219,152100,4712583850,31450,31450,31450,31450,0
|
|
20240219,152000,4712583850,31450,31450,31450,31450,0
|
|
20240219,151900,4712583850,31450,31400,31450,31400,155
|
|
20240219,151800,4707714400,31450,31450,31450,31400,405
|
|
20240219,151700,4694977900,31450,31450,31450,31450,222
|
|
20240219,151600,4687996000,31450,31450,31450,31450,257
|
|
20240219,151500,4679913350,31450,31450,31450,31400,237
|
|
20240219,151400,4672465800,31450,31450,31450,31450,90
|
|
20240219,151300,4669635300,31450,31400,31450,31400,269
|
|
20240219,151200,4661180450,31400,31450,31450,31400,70
|
|
20240219,151100,4658980750,31400,31450,31450,31400,71
|
|
20240219,151000,4656749550,31450,31450,31450,31350,380
|
|
20240219,150900,4644816600,31400,31450,31450,31400,721
|
|
20240219,150800,4622176150,31450,31450,31450,31400,189
|
|
20240219,150700,4616232600,31450,31450,31450,31450,0
|
|
20240219,150600,4616232600,31450,31450,31450,31450,342
|
|
20240219,150500,4605476700,31400,31450,31450,31400,1203
|
|
20240219,150400,4567672400,31400,31400,31400,31400,7
|
|
20240219,150300,4567452600,31450,31450,31450,31400,143
|
|
20240219,150200,4562955750,31400,31400,31450,31400,66
|
|
20240219,150100,4560882300,31400,31400,31450,31400,52
|
|
20240219,150000,4559247200,31400,31400,31400,31400,57
|
|
20240219,145900,4557457400,31450,31450,31450,31450,63
|
|
20240219,145800,4555476050,31400,31450,31450,31400,94
|
|
20240219,145700,4552521850,31400,31400,31450,31400,412
|
|
20240219,145600,4539584000,31400,31400,31450,31400,251
|
|
20240219,145500,4531701550,31450,31450,31450,31450,0
|
|
20240219,145400,4531701550,31450,31450,31450,31450,21
|
|
20240219,145300,4531041100,31450,31450,31450,31450,0
|
|
20240219,145200,4531041100,31450,31450,31450,31450,21
|
|
20240219,145100,4530380650,31450,31450,31450,31450,23
|
|
20240219,145000,4529657300,31400,31500,31500,31400,467
|
|
20240219,144900,4514973000,31500,31450,31500,31450,388
|
|
20240219,144800,4502767050,31500,31500,31500,31450,978
|
|
20240219,144700,4472004050,31450,31450,31450,31450,39
|
|
20240219,144600,4470777500,31500,31450,31500,31450,43
|
|
20240219,144500,4469424100,31450,31450,31450,31450,7
|
|
20240219,144400,4469203950,31450,31450,31500,31400,493
|
|
20240219,144300,4453701450,31450,31500,31500,31450,209
|
|
20240219,144200,4447124400,31500,31450,31500,31450,50
|
|
20240219,144100,4445549700,31500,31400,31500,31400,11
|
|
20240219,144000,4445203300,31500,31450,31500,31450,81
|
|
20240219,143900,4442653750,31450,31450,31450,31450,75
|
|
20240219,143800,4440295000,31450,31450,31450,31450,547
|
|
20240219,143700,4423091850,31450,31400,31450,31400,25
|
|
20240219,143600,4422306600,31400,31400,31400,31400,128
|
|
20240219,143500,4418287400,31400,31450,31450,31400,29
|
|
20240219,143400,4417375400,31400,31400,31400,31400,2
|
|
20240219,143300,4417312600,31450,31400,31450,31400,63
|
|
20240219,143200,4415332100,31450,31450,31450,31400,117
|
|
20240219,143100,4411654100,31450,31450,31450,31450,84
|
|
20240219,143000,4409012300,31450,31450,31450,31400,208
|
|
20240219,142900,4402471200,31450,31500,31500,31400,314
|
|
20240219,142800,4392594000,31500,31450,31500,31400,3584
|
|
20240219,142700,4280016200,31450,31450,31500,31450,3302
|
|
20240219,142600,4176157400,31450,31450,31450,31400,499
|
|
20240219,142500,4160465050,31450,31450,31450,31450,44
|
|
20240219,142400,4159081250,31450,31400,31450,31400,72
|
|
20240219,142300,4156817000,31450,31400,31450,31400,34
|
|
20240219,142200,4155748500,31350,31350,31350,31350,1
|
|
20240219,142100,4155717150,31450,31450,31450,31450,203
|
|
20240219,142000,4149332800,31400,31400,31400,31400,10
|
|
20240219,141900,4149018800,31400,31400,31400,31400,1425
|
|
20240219,141800,4104273800,31400,31400,31400,31350,584
|
|
20240219,141700,4085936550,31400,31400,31400,31400,26
|
|
20240219,141600,4085120150,31400,31400,31400,31350,95
|
|
20240219,141500,4082139300,31400,31400,31400,31400,146
|
|
20240219,141400,4077554900,31400,31350,31400,31350,14
|
|
20240219,141300,4077115500,31400,31400,31400,31400,42
|
|
20240219,141200,4075796700,31400,31350,31400,31350,114
|
|
20240219,141100,4072221750,31350,31400,31400,31350,26
|
|
20240219,141000,4071405600,31400,31350,31400,31350,171
|
|
20240219,140900,4066041600,31350,31350,31400,31350,54
|
|
20240219,140800,4064347650,31400,31400,31400,31350,128
|
|
20240219,140700,4060328550,31400,31350,31400,31350,645
|
|
20240219,140600,4040107550,31400,31400,31400,31400,222
|
|
20240219,140500,4033136750,31400,31400,31400,31400,21
|
|
20240219,140400,4032477350,31400,31400,31400,31400,99
|
|
20240219,140300,4029368750,31450,31450,31450,31400,151
|
|
20240219,140200,4024625250,31400,31450,31450,31400,46
|
|
20240219,140100,4023179800,31400,31350,31450,31350,121
|
|
20240219,140000,4019382050,31350,31400,31450,31350,66
|
|
20240219,135900,4017308650,31450,31400,31450,31400,2023
|
|
20240219,135800,3953785400,31400,31450,31450,31400,1224
|
|
20240219,135700,3915321400,31450,31400,31450,31400,181
|
|
20240219,135600,3909633900,31450,31400,31450,31350,223
|
|
20240219,135500,3902626350,31400,31450,31450,31350,220
|
|
20240219,135400,3895713000,31450,31450,31450,31350,194
|
|
20240219,135300,3889612250,31450,31450,31450,31400,199
|
|
20240219,135200,3883354750,31450,31400,31450,31400,285
|
|
20240219,135100,3874402800,31400,31400,31400,31400,818
|
|
20240219,135000,3848717600,31450,31350,31450,31350,6661
|
|
20240219,134900,3639584700,31400,31400,31400,31350,549
|
|
20240219,134800,3622356100,31400,31350,31400,31350,509
|
|
20240219,134700,3606395100,31350,31350,31350,31350,338
|
|
20240219,134600,3595798800,31400,31350,31400,31350,192
|
|
20240219,134500,3589770950,31350,31350,31350,31350,37
|
|
20240219,134400,3588611000,31350,31400,31400,31350,206
|
|
20240219,134300,3582145150,31400,31350,31400,31350,350
|
|
20240219,134200,3571162200,31350,31350,31400,31350,139
|
|
20240219,134100,3566801100,31350,31350,31350,31350,55
|
|
20240219,134000,3565076850,31300,31300,31300,31300,11
|
|
20240219,133900,3564732550,31300,31350,31400,31300,76
|
|
20240219,133800,3562349450,31400,31400,31400,31350,207
|
|
20240219,133700,3555856800,31350,31350,31350,31350,21
|
|
20240219,133600,3555198450,31400,31400,31400,31350,144
|
|
20240219,133500,3550676950,31400,31350,31400,31350,137
|
|
20240219,133400,3546380950,31350,31350,31350,31300,220
|
|
20240219,133300,3539484450,31350,31400,31400,31350,475
|
|
20240219,133200,3524591150,31400,31300,31400,31300,1105
|
|
20240219,133100,3489948600,31300,31350,31400,31300,743
|
|
20240219,133000,3466654750,31350,31350,31400,31300,398
|
|
20240219,132900,3454180900,31400,31300,31400,31300,1366
|
|
20240219,132800,3411352050,31300,31300,31350,31300,3573
|
|
20240219,132700,3299496000,31300,31200,31300,31200,100
|
|
20240219,132600,3296369900,31300,31100,31300,31100,8927
|
|
20240219,132500,3017949300,31050,31100,31100,31050,301
|
|
20240219,132400,3008589850,31100,31100,31150,31100,459
|
|
20240219,132300,2994313900,31150,31150,31150,31150,50
|
|
20240219,132200,2992756400,31150,31150,31150,31150,0
|
|
20240219,132100,2992756400,31150,31100,31150,31100,130
|
|
20240219,132000,2988712350,31100,31100,31100,31100,22
|
|
20240219,131900,2988028150,31150,31100,31150,31100,728
|
|
20240219,131800,2965370950,31100,31100,31100,31100,80
|
|
20240219,131700,2962882950,31100,31100,31100,31100,221
|
|
20240219,131600,2956009850,31150,31050,31150,31050,273
|
|
20240219,131500,2947529350,31050,31100,31150,31050,547
|
|
20240219,131400,2930516650,31100,31100,31100,31100,7
|
|
20240219,131300,2930298950,31150,31100,31150,31100,163
|
|
20240219,131200,2925226500,31150,31150,31150,31100,25
|
|
20240219,131100,2924447800,31150,31150,31150,31150,182
|
|
20240219,131000,2918778500,31150,31100,31150,31100,382
|
|
20240219,130900,2906886150,31150,31100,31150,31100,620
|
|
20240219,130800,2887603100,31150,31150,31150,31150,0
|
|
20240219,130700,2887603100,31150,31150,31150,31150,0
|
|
20240219,130600,2887603100,31150,31150,31150,31150,0
|
|
20240219,130500,2887603100,31150,31100,31150,31100,54
|
|
20240219,130400,2885923650,31100,31100,31100,31100,66
|
|
20240219,130300,2883871050,31150,31150,31150,31150,0
|
|
20240219,130200,2883871050,31150,31100,31150,31100,101
|
|
20240219,130100,2880729900,31100,31100,31100,31100,101
|
|
20240219,130000,2877588800,31150,31100,31150,31100,104
|
|
20240219,125900,2874349600,31100,31100,31100,31100,0
|
|
20240219,125800,2874349600,31100,31100,31100,31100,75
|
|
20240219,125700,2872017100,31150,31150,31150,31150,0
|
|
20240219,125600,2872017100,31150,31100,31150,31100,70
|
|
20240219,125500,2869839600,31150,31150,31150,31150,0
|
|
20240219,125400,2869839600,31150,31100,31150,31100,63
|
|
20240219,125300,2867879000,31150,31100,31150,31100,290
|
|
20240219,125200,2858858950,31100,31050,31100,31050,55
|
|
20240219,125100,2857148700,31100,31100,31100,31100,334
|
|
20240219,125000,2846761300,31100,31100,31100,31100,5
|
|
20240219,124900,2846605800,31100,31100,31100,31100,4
|
|
20240219,124800,2846481400,31100,31150,31150,31100,56
|
|
20240219,124700,2844738750,31150,31100,31150,31100,117
|
|
20240219,124600,2841097950,31100,31150,31150,31100,49
|
|
20240219,124500,2839571950,31150,31100,31150,31100,25
|
|
20240219,124400,2838793400,31150,31150,31150,31150,0
|
|
20240219,124300,2838793400,31150,31150,31150,31150,0
|
|
20240219,124200,2838793400,31150,31150,31150,31150,0
|
|
20240219,124100,2838793400,31150,31100,31150,31100,49
|
|
20240219,124000,2837268450,31100,31100,31100,31100,400
|
|
20240219,123900,2824828450,31150,31150,31150,31150,0
|
|
20240219,123800,2824828450,31150,31150,31150,31150,10
|
|
20240219,123700,2824516950,31150,31150,31150,31150,0
|
|
20240219,123600,2824516950,31150,31100,31150,31100,692
|
|
20240219,123500,2802992350,31100,31100,31100,31100,327
|
|
20240219,123400,2792822650,31100,31100,31100,31100,273
|
|
20240219,123300,2784332350,31100,31100,31150,31100,830
|
|
20240219,123200,2758519300,31100,31100,31100,31100,0
|
|
20240219,123100,2758519300,31100,31100,31100,31100,51
|
|
20240219,123000,2756933200,31100,31150,31150,31100,106
|
|
20240219,122900,2753631350,31150,31150,31150,31150,6
|
|
20240219,122800,2753444450,31150,31150,31150,31150,633
|
|
20240219,122700,2733726500,31150,31150,31150,31150,91
|
|
20240219,122600,2730891850,31150,31150,31150,31150,195
|
|
20240219,122500,2724817600,31150,31150,31150,31150,60
|
|
20240219,122400,2722948600,31150,31150,31150,31150,0
|
|
20240219,122300,2722948600,31150,31150,31150,31150,0
|
|
20240219,122200,2722948600,31150,31150,31150,31150,0
|
|
20240219,122100,2722948600,31150,31150,31150,31150,0
|
|
20240219,122000,2722948600,31150,31150,31150,31150,10
|
|
20240219,121900,2722637100,31150,31150,31150,31150,79
|
|
20240219,121800,2720176250,31150,31100,31150,31100,17
|
|
20240219,121700,2719647050,31150,31150,31150,31150,0
|
|
20240219,121600,2719647050,31150,31150,31150,31150,10
|
|
20240219,121500,2719335550,31150,31100,31150,31100,72
|
|
20240219,121400,2717094400,31150,31100,31150,31100,14
|
|
20240219,121300,2716658500,31150,31150,31150,31150,30
|
|
20240219,121200,2715724000,31150,31150,31150,31150,294
|
|
20240219,121100,2706565900,31200,31200,31200,31200,63
|
|
20240219,121000,2704600300,31200,31200,31200,31200,30
|
|
20240219,120900,2703664300,31150,31150,31150,31150,0
|
|
20240219,120800,2703664300,31150,31150,31150,31150,5
|
|
20240219,120700,2703508550,31200,31200,31200,31200,10
|
|
20240219,120600,2703196550,31200,31200,31250,31200,84
|
|
20240219,120500,2700574700,31200,31200,31200,31200,0
|
|
20240219,120400,2700574700,31200,31200,31200,31200,24
|
|
20240219,120300,2699825900,31200,31200,31200,31200,23
|
|
20240219,120200,2699108300,31200,31200,31200,31200,19
|
|
20240219,120100,2698515500,31200,31200,31200,31200,211
|
|
20240219,120000,2691932300,31250,31250,31250,31250,0
|
|
20240219,115900,2691932300,31250,31200,31250,31200,120
|
|
20240219,115800,2688186200,31200,31200,31200,31200,0
|
|
20240219,115700,2688186200,31200,31200,31200,31200,120
|
|
20240219,115600,2684442200,31250,31200,31250,31200,442
|
|
20240219,115500,2670649700,31250,31250,31250,31250,61
|
|
20240219,115400,2668743450,31300,31250,31300,31250,212
|
|
20240219,115300,2662110350,31250,31300,31300,31250,192
|
|
20240219,115200,2656102750,31250,31250,31250,31250,205
|
|
20240219,115100,2649696500,31300,31250,31300,31250,411
|
|
20240219,115000,2636832700,31250,31250,31250,31250,57
|
|
20240219,114900,2635051450,31250,31250,31250,31200,70
|
|
20240219,114800,2632864000,31300,31300,31300,31300,72
|
|
20240219,114700,2630610400,31300,31250,31300,31200,770
|
|
20240219,114600,2606547950,31250,31150,31250,31150,4414
|
|
20240219,114500,2468842050,31150,31150,31150,31150,46
|
|
20240219,114400,2467409150,31200,31200,31200,31150,33
|
|
20240219,114300,2466381100,31150,31200,31200,31150,194
|
|
20240219,114200,2460329300,31200,31200,31200,31200,109
|
|
20240219,114100,2456928500,31200,31100,31200,31100,343
|
|
20240219,114000,2446253700,31200,31200,31200,31200,1
|
|
20240219,113900,2446222500,31200,31150,31200,31050,253
|
|
20240219,113800,2438337600,31200,31150,31200,31100,843
|
|
20240219,113700,2412079750,31100,31100,31100,31100,160
|
|
20240219,113600,2407103750,31150,31150,31150,31150,0
|
|
20240219,113500,2407103750,31150,31050,31150,31050,62
|
|
20240219,113400,2405174450,31100,31050,31100,31050,137
|
|
20240219,113300,2400915600,31050,31050,31050,31050,101
|
|
20240219,113200,2397779550,31150,31150,31150,31150,100
|
|
20240219,113100,2394664550,31150,31050,31150,31050,26
|
|
20240219,113000,2393854950,31150,31050,31150,31050,188
|
|
20240219,112900,2387998950,31150,31150,31150,31100,325
|
|
20240219,112800,2377885250,31150,31150,31150,31150,0
|
|
20240219,112700,2377885250,31150,31150,31150,31100,68
|
|
20240219,112600,2375769250,31200,31150,31200,31150,748
|
|
20240219,112500,2352466600,31200,31200,31200,31150,171
|
|
20240219,112400,2347131900,31200,31200,31200,31200,160
|
|
20240219,112300,2342139900,31200,31200,31200,31200,52
|
|
20240219,112200,2340517500,31200,31150,31200,31150,1307
|
|
20240219,112100,2299803400,31150,31150,31150,31150,24
|
|
20240219,112000,2299055800,31100,31100,31100,31000,64
|
|
20240219,111900,2297065500,31100,30950,31100,30950,1279
|
|
20240219,111800,2257334100,30950,31000,31000,30950,420
|
|
20240219,111700,2244320100,31000,31000,31000,31000,40
|
|
20240219,111600,2243080100,31000,31000,31000,31000,200
|
|
20240219,111500,2236880100,31000,31000,31000,31000,49
|
|
20240219,111400,2235361100,30950,30950,31000,30950,102
|
|
20240219,111300,2232203700,31000,30950,31000,30950,28
|
|
20240219,111200,2231335950,30950,30950,30950,30950,4
|
|
20240219,111100,2231212150,30950,30950,31000,30950,352
|
|
20240219,111000,2220311600,30950,30900,30950,30900,236
|
|
20240219,110900,2213013400,30950,30950,30950,30900,225
|
|
20240219,110800,2206049800,30950,30950,30950,30950,10
|
|
20240219,110700,2205740300,30950,31050,31050,30950,163
|
|
20240219,110600,2200687100,31050,31050,31050,31050,62
|
|
20240219,110500,2198762000,31050,31050,31050,31050,202
|
|
20240219,110400,2192489900,31050,31000,31050,31000,112
|
|
20240219,110300,2189016350,31000,31000,31000,31000,186
|
|
20240219,110200,2183250350,31000,30950,31000,30950,78
|
|
20240219,110100,2180836050,30950,31050,31100,30950,635
|
|
20240219,110000,2161119100,31100,31100,31150,31050,408
|
|
20240219,105900,2148427200,31100,31100,31100,31100,171
|
|
20240219,105800,2143109100,31100,31100,31100,31100,112
|
|
20240219,105700,2139625900,31100,31100,31150,31100,2000
|
|
20240219,105600,2077383750,31100,31050,31100,31000,1397
|
|
20240219,105500,2034046300,31050,31000,31050,31000,717
|
|
20240219,105400,2011783500,31050,31050,31100,31050,719
|
|
20240219,105300,1989457450,31050,31000,31050,31000,3276
|
|
20240219,105200,1887888150,31000,30950,31000,30850,325
|
|
20240219,105100,1877825350,30950,30900,30950,30900,1165
|
|
20240219,105000,1841773650,30850,30850,30900,30850,2314
|
|
20240219,104900,1770276650,30850,30800,30850,30800,849
|
|
20240219,104800,1744088300,30800,30800,30800,30800,210
|
|
20240219,104700,1737620300,30800,30800,30800,30800,880
|
|
20240219,104600,1710516300,30800,30750,30800,30750,431
|
|
20240219,104500,1697256100,30750,30750,30750,30750,28
|
|
20240219,104400,1696395100,30750,30700,30750,30700,30
|
|
20240219,104300,1695472650,30750,30750,30750,30750,10
|
|
20240219,104200,1695165150,30750,30750,30750,30750,21
|
|
20240219,104100,1694519400,30750,30700,30750,30700,138
|
|
20240219,104000,1690277050,30650,30650,30650,30650,2
|
|
20240219,103900,1690215750,30800,30800,30800,30800,20
|
|
20240219,103800,1689599750,30800,30800,30800,30800,0
|
|
20240219,103700,1689599750,30800,30650,30800,30650,37
|
|
20240219,103600,1688465550,30800,30750,30800,30750,90
|
|
20240219,103500,1685696550,30800,30650,30800,30650,23
|
|
20240219,103400,1684988950,30800,30800,30800,30800,10
|
|
20240219,103300,1684680950,30800,30800,30800,30800,44
|
|
20240219,103200,1683325750,30800,30800,30800,30800,198
|
|
20240219,103100,1677227350,30800,30750,30800,30750,210
|
|
20240219,103000,1670762500,30700,30650,30700,30650,3029
|
|
20240219,102900,1577923150,30750,30750,30750,30750,30
|
|
20240219,102800,1577000650,30800,30800,30800,30800,25
|
|
20240219,102700,1576230650,30800,30800,30800,30800,5
|
|
20240219,102600,1576076650,30800,30800,30800,30800,0
|
|
20240219,102500,1576076650,30800,30750,30800,30750,2000
|
|
20240219,102400,1514508150,30700,30700,30700,30700,53
|
|
20240219,102300,1512881050,30700,30600,30700,30600,1226
|
|
20240219,102200,1475325250,30600,30550,30600,30550,61
|
|
20240219,102100,1473461250,30550,30600,30600,30550,79
|
|
20240219,102000,1471045700,30600,30500,30600,30500,695
|
|
20240219,101900,1449829600,30500,30550,30550,30500,3768
|
|
20240219,101800,1334904350,30500,30500,30500,30500,463
|
|
20240219,101700,1320782850,30500,30500,30500,30500,16
|
|
20240219,101600,1320294850,30500,30550,30550,30500,18
|
|
20240219,101500,1319745600,30550,30550,30550,30500,15
|
|
20240219,101400,1319287800,30500,30550,30550,30500,390
|
|
20240219,101300,1307375150,30550,30550,30550,30550,285
|
|
20240219,101200,1298668400,30600,30650,30650,30600,22
|
|
20240219,101100,1297995150,30650,30550,30650,30550,1165
|
|
20240219,101000,1262400300,30550,30550,30600,30500,1947
|
|
20240219,100900,1202920350,30550,30550,30550,30550,9
|
|
20240219,100800,1202645400,30600,30600,30600,30600,363
|
|
20240219,100700,1191537600,30600,30600,30600,30600,5
|
|
20240219,100600,1191384600,30600,30600,30600,30600,0
|
|
20240219,100500,1191384600,30600,30600,30600,30600,802
|
|
20240219,100400,1166843400,30650,30700,30700,30650,587
|
|
20240219,100300,1148851600,30700,30700,30700,30700,0
|
|
20240219,100200,1148851600,30700,30650,30700,30650,21
|
|
20240219,100100,1148207850,30650,30650,30650,30650,317
|
|
20240219,100000,1138491800,30700,30650,30700,30650,15
|
|
20240219,095900,1138032000,30650,30650,30650,30650,20
|
|
20240219,095800,1137419000,30700,30700,30700,30700,20
|
|
20240219,095700,1136805000,30700,30750,30750,30700,102
|
|
20240219,095600,1133668600,30700,30700,30700,30700,58
|
|
20240219,095500,1131888000,30750,30750,30750,30750,0
|
|
20240219,095400,1131888000,30750,30750,30750,30750,0
|
|
20240219,095300,1131888000,30750,30750,30750,30750,398
|
|
20240219,095200,1119649500,30750,30750,30750,30750,255
|
|
20240219,095100,1111808250,30650,30700,30700,30650,159
|
|
20240219,095000,1106927000,30700,30700,30700,30700,81
|
|
20240219,094900,1104440300,30700,30700,30700,30700,61
|
|
20240219,094800,1102567600,30700,30700,30700,30700,115
|
|
20240219,094700,1099037100,30700,30700,30700,30700,95
|
|
20240219,094600,1096120600,30700,30700,30700,30700,34
|
|
20240219,094500,1095076800,30700,30700,30700,30700,171
|
|
20240219,094400,1089827100,30700,30700,30700,30700,334
|
|
20240219,094300,1079573300,30650,30650,30650,30650,317
|
|
20240219,094200,1069857250,30650,30650,30650,30650,145
|
|
20240219,094100,1065413000,30650,30650,30650,30650,101
|
|
20240219,094000,1062317350,30650,30750,30750,30650,165
|
|
20240219,093900,1057252400,30750,30600,30750,30600,403
|
|
20240219,093800,1044912300,30600,30600,30600,30600,239
|
|
20240219,093700,1037598900,30600,30550,30600,30550,248
|
|
20240219,093600,1030013800,30550,30550,30600,30500,790
|
|
20240219,093500,1005885700,30600,30600,30600,30600,183
|
|
20240219,093400,1000285900,30750,30300,30800,30250,9181
|
|
20240219,093300,718366000,30250,30200,30250,30200,214
|
|
20240219,093200,711894500,30250,30250,30250,30250,213
|
|
20240219,093100,705451250,30300,30250,30300,30250,63
|
|
20240219,093000,703545250,30250,30150,30250,30150,61
|
|
20240219,092900,701700250,30100,30200,30200,30100,190
|
|
20240219,092800,695962350,30100,30150,30200,30100,1508
|
|
20240219,092700,650555750,30100,30350,30350,30100,3847
|
|
20240219,092600,534320100,30350,30400,30450,30350,1209
|
|
20240219,092500,497570700,30400,30450,30450,30400,157
|
|
20240219,092400,492797400,30450,30450,30450,30450,56
|
|
20240219,092300,491092200,30400,30450,30450,30400,1545
|
|
20240219,092200,444047450,30500,30450,30500,30450,118
|
|
20240219,092100,440451850,30500,30500,30500,30500,110
|
|
20240219,092000,437096850,30450,30500,30500,30450,1185
|
|
20240219,091900,400955150,30550,30550,30550,30550,131
|
|
20240219,091800,396953100,30550,30500,30550,30500,314
|
|
20240219,091700,387371250,30500,30600,30600,30500,1191
|
|
20240219,091600,350982200,30600,30600,30600,30600,106
|
|
20240219,091500,347738600,30600,30600,30650,30600,81
|
|
20240219,091400,345258750,30600,30600,30600,30600,1299
|
|
20240219,091300,305509350,30600,30650,30650,30600,53
|
|
20240219,091200,303885400,30650,30600,30650,30600,203
|
|
20240219,091100,297668550,30600,30600,30600,30600,30
|
|
20240219,091000,296750550,30650,30650,30650,30650,446
|
|
20240219,090900,283080650,30700,30700,30800,30700,232
|
|
20240219,090800,275958150,30800,30650,30800,30650,68
|
|
20240219,090700,273865250,30650,30750,30800,30650,391
|
|
20240219,090600,261854900,30800,30850,30850,30800,1012
|
|
20240219,090500,230672450,30850,30800,30850,30750,456
|
|
20240219,090400,216609500,30750,30800,30800,30750,2128
|
|
20240219,090300,151120800,30800,30800,30850,30750,1504
|
|
20240219,090200,104802900,30800,30700,30800,30700,1035
|
|
20240219,090100,72988800,30700,30750,30750,30700,239
|
|
20240219,090000,65646250,30800,30800,30800,30600,2141
|