677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,201400,869299850,21150,21150,21150,21150,1009
|
|
20240219,201300,869299850,21150,21150,21150,21150,0
|
|
20240219,201200,869299850,21150,21150,21150,21150,0
|
|
20240219,201100,869299850,21150,21150,21150,21150,0
|
|
20240219,201000,869299850,21150,21150,21150,21150,0
|
|
20240219,200900,869299850,21150,21150,21150,21150,0
|
|
20240219,200800,869299850,21150,21150,21150,21150,0
|
|
20240219,200700,869299850,21150,21150,21150,21150,0
|
|
20240219,200600,869299850,21150,21150,21150,21150,0
|
|
20240219,200500,869299850,21150,21150,21150,21150,0
|
|
20240219,200400,869299850,21150,21150,21150,21150,0
|
|
20240219,200300,869299850,21150,21150,21150,21150,0
|
|
20240219,200200,869299850,21150,21150,21150,21150,0
|
|
20240219,200100,869299850,21150,21150,21150,21150,0
|
|
20240219,200000,869299850,21150,21150,21150,21150,0
|
|
20240219,195900,869299850,21150,21150,21150,21150,0
|
|
20240219,195800,869299850,21150,21150,21150,21150,0
|
|
20240219,195700,869299850,21150,21150,21150,21150,0
|
|
20240219,195600,869299850,21150,21150,21150,21150,0
|
|
20240219,195500,869299850,21150,21150,21150,21150,0
|
|
20240219,195400,869299850,21150,21150,21150,21150,0
|
|
20240219,195300,869299850,21150,21150,21150,21150,0
|
|
20240219,195200,869299850,21150,21150,21150,21150,0
|
|
20240219,195100,869299850,21150,21150,21150,21150,0
|
|
20240219,195000,869299850,21150,21150,21150,21150,0
|
|
20240219,194900,869299850,21150,21150,21150,21150,0
|
|
20240219,194800,869299850,21150,21150,21150,21150,0
|
|
20240219,194700,869299850,21150,21150,21150,21150,0
|
|
20240219,194600,869299850,21150,21150,21150,21150,0
|
|
20240219,194500,869299850,21150,21150,21150,21150,0
|
|
20240219,194400,869299850,21150,21150,21150,21150,1009
|
|
20240219,194300,869299850,21150,21150,21150,21150,0
|
|
20240219,194200,869299850,21150,21150,21150,21150,0
|
|
20240219,194100,869299850,21150,21150,21150,21150,0
|
|
20240219,194000,869299850,21150,21150,21150,21150,0
|
|
20240219,193900,869299850,21150,21150,21150,21150,0
|
|
20240219,193800,869299850,21150,21150,21150,21150,0
|
|
20240219,193700,869299850,21150,21150,21150,21150,0
|
|
20240219,193600,869299850,21150,21150,21150,21150,0
|
|
20240219,193500,869299850,21150,21150,21150,21150,0
|
|
20240219,193400,869299850,21150,21150,21150,21150,0
|
|
20240219,193300,869299850,21150,21150,21150,21150,0
|
|
20240219,193200,869299850,21150,21150,21150,21150,0
|
|
20240219,193100,869299850,21150,21150,21150,21150,0
|
|
20240219,193000,869299850,21150,21150,21150,21150,0
|
|
20240219,192900,869299850,21150,21150,21150,21150,0
|
|
20240219,192800,869299850,21150,21150,21150,21150,0
|
|
20240219,192700,869299850,21150,21150,21150,21150,0
|
|
20240219,192600,869299850,21150,21150,21150,21150,0
|
|
20240219,192500,869299850,21150,21150,21150,21150,0
|
|
20240219,192400,869299850,21150,21150,21150,21150,0
|
|
20240219,192300,869299850,21150,21150,21150,21150,0
|
|
20240219,192200,869299850,21150,21150,21150,21150,0
|
|
20240219,192100,869299850,21150,21150,21150,21150,0
|
|
20240219,192000,869299850,21150,21150,21150,21150,0
|
|
20240219,191900,869299850,21150,21150,21150,21150,0
|
|
20240219,191800,869299850,21150,21150,21150,21150,0
|
|
20240219,191700,869299850,21150,21150,21150,21150,0
|
|
20240219,191600,869299850,21150,21150,21150,21150,0
|
|
20240219,191500,869299850,21150,21150,21150,21150,0
|
|
20240219,191400,869299850,21150,21150,21150,21150,1009
|
|
20240219,191300,869299850,21150,21150,21150,21150,0
|
|
20240219,191200,869299850,21150,21150,21150,21150,0
|
|
20240219,191100,869299850,21150,21150,21150,21150,0
|
|
20240219,191000,869299850,21150,21150,21150,21150,0
|
|
20240219,190900,869299850,21150,21150,21150,21150,0
|
|
20240219,190800,869299850,21150,21150,21150,21150,0
|
|
20240219,190700,869299850,21150,21150,21150,21150,0
|
|
20240219,190600,869299850,21150,21150,21150,21150,0
|
|
20240219,190500,869299850,21150,21150,21150,21150,0
|
|
20240219,190400,869299850,21150,21150,21150,21150,0
|
|
20240219,190300,869299850,21150,21150,21150,21150,0
|
|
20240219,190200,869299850,21150,21150,21150,21150,0
|
|
20240219,190100,869299850,21150,21150,21150,21150,0
|
|
20240219,190000,869299850,21150,21150,21150,21150,0
|
|
20240219,185900,869299850,21150,21150,21150,21150,0
|
|
20240219,185800,869299850,21150,21150,21150,21150,0
|
|
20240219,185700,869299850,21150,21150,21150,21150,0
|
|
20240219,185600,869299850,21150,21150,21150,21150,0
|
|
20240219,185500,869299850,21150,21150,21150,21150,0
|
|
20240219,185400,869299850,21150,21150,21150,21150,0
|
|
20240219,185300,869299850,21150,21150,21150,21150,0
|
|
20240219,185200,869299850,21150,21150,21150,21150,0
|
|
20240219,185100,869299850,21150,21150,21150,21150,0
|
|
20240219,185000,869299850,21150,21150,21150,21150,0
|
|
20240219,184900,869299850,21150,21150,21150,21150,0
|
|
20240219,184800,869299850,21150,21150,21150,21150,0
|
|
20240219,184700,869299850,21150,21150,21150,21150,0
|
|
20240219,184600,869299850,21150,21150,21150,21150,0
|
|
20240219,184500,869299850,21150,21150,21150,21150,0
|
|
20240219,184400,869299850,21150,21150,21150,21150,1009
|
|
20240219,184300,869299850,21150,21150,21150,21150,0
|
|
20240219,184200,869299850,21150,21150,21150,21150,0
|
|
20240219,184100,869299850,21150,21150,21150,21150,0
|
|
20240219,184000,869299850,21150,21150,21150,21150,0
|
|
20240219,183900,869299850,21150,21150,21150,21150,0
|
|
20240219,183800,869299850,21150,21150,21150,21150,0
|
|
20240219,183700,869299850,21150,21150,21150,21150,0
|
|
20240219,183600,869299850,21150,21150,21150,21150,0
|
|
20240219,183500,869299850,21150,21150,21150,21150,0
|
|
20240219,183400,869299850,21150,21150,21150,21150,0
|
|
20240219,183300,869299850,21150,21150,21150,21150,0
|
|
20240219,183200,869299850,21150,21150,21150,21150,0
|
|
20240219,183100,869299850,21150,21150,21150,21150,0
|
|
20240219,183000,869299850,21150,21150,21150,21150,0
|
|
20240219,182900,869299850,21150,21150,21150,21150,0
|
|
20240219,182800,869299850,21150,21150,21150,21150,0
|
|
20240219,182700,869299850,21150,21150,21150,21150,0
|
|
20240219,182600,869299850,21150,21150,21150,21150,0
|
|
20240219,182500,869299850,21150,21150,21150,21150,0
|
|
20240219,182400,869299850,21150,21150,21150,21150,0
|
|
20240219,182300,869299850,21150,21150,21150,21150,0
|
|
20240219,182200,869299850,21150,21150,21150,21150,0
|
|
20240219,182100,869299850,21150,21150,21150,21150,0
|
|
20240219,182000,869299850,21150,21150,21150,21150,0
|
|
20240219,181900,869299850,21150,21150,21150,21150,0
|
|
20240219,181800,869299850,21150,21150,21150,21150,0
|
|
20240219,181700,869299850,21150,21150,21150,21150,0
|
|
20240219,181600,869299850,21150,21150,21150,21150,0
|
|
20240219,181500,869299850,21150,21150,21150,21150,0
|
|
20240219,181400,869299850,21150,21150,21150,21150,1009
|
|
20240219,181300,869299850,21150,21150,21150,21150,0
|
|
20240219,181200,869299850,21150,21150,21150,21150,0
|
|
20240219,181100,869299850,21150,21150,21150,21150,0
|
|
20240219,181000,869299850,21150,21150,21150,21150,0
|
|
20240219,180900,869299850,21150,21150,21150,21150,0
|
|
20240219,180800,869299850,21150,21150,21150,21150,0
|
|
20240219,180700,869299850,21150,21150,21150,21150,0
|
|
20240219,180600,869299850,21150,21150,21150,21150,0
|
|
20240219,180500,869299850,21150,21150,21150,21150,0
|
|
20240219,180400,869299850,21150,21150,21150,21150,0
|
|
20240219,180300,869299850,21150,21150,21150,21150,0
|
|
20240219,180200,869299850,21150,21150,21150,21150,0
|
|
20240219,180100,869299850,21150,21150,21150,21150,0
|
|
20240219,180000,869299850,21150,21150,21150,21150,0
|
|
20240219,175900,869299850,21150,21150,21150,21150,0
|
|
20240219,175800,869299850,21150,21150,21150,21150,0
|
|
20240219,175700,869299850,21150,21150,21150,21150,0
|
|
20240219,175600,869299850,21150,21150,21150,21150,0
|
|
20240219,175500,869299850,21150,21150,21150,21150,0
|
|
20240219,175400,869299850,21150,21150,21150,21150,0
|
|
20240219,175300,869299850,21150,21150,21150,21150,0
|
|
20240219,175200,869299850,21150,21150,21150,21150,0
|
|
20240219,175100,869299850,21150,21150,21150,21150,0
|
|
20240219,175000,869299850,21150,21150,21150,21150,0
|
|
20240219,174900,869299850,21150,21150,21150,21150,0
|
|
20240219,174800,869299850,21150,21150,21150,21150,0
|
|
20240219,174700,869299850,21150,21150,21150,21150,0
|
|
20240219,174600,869299850,21150,21150,21150,21150,0
|
|
20240219,174500,869299850,21150,21150,21150,21150,0
|
|
20240219,174400,869299850,21150,21150,21150,21150,1009
|
|
20240219,174300,869299850,21150,21150,21150,21150,0
|
|
20240219,174200,869299850,21150,21150,21150,21150,0
|
|
20240219,174100,869299850,21150,21150,21150,21150,0
|
|
20240219,174000,869299850,21150,21150,21150,21150,0
|
|
20240219,173900,869299850,21150,21150,21150,21150,0
|
|
20240219,173800,869299850,21150,21150,21150,21150,0
|
|
20240219,173700,869299850,21150,21150,21150,21150,0
|
|
20240219,173600,869299850,21150,21150,21150,21150,0
|
|
20240219,173500,869299850,21150,21150,21150,21150,0
|
|
20240219,173400,869299850,21150,21150,21150,21150,0
|
|
20240219,173300,869299850,21150,21150,21150,21150,0
|
|
20240219,173200,869299850,21150,21150,21150,21150,0
|
|
20240219,173100,869299850,21150,21150,21150,21150,0
|
|
20240219,173000,869299850,21150,21150,21150,21150,0
|
|
20240219,172900,869299850,21150,21150,21150,21150,0
|
|
20240219,172800,869299850,21150,21150,21150,21150,0
|
|
20240219,172700,869299850,21150,21150,21150,21150,0
|
|
20240219,172600,869299850,21150,21150,21150,21150,0
|
|
20240219,172500,869299850,21150,21150,21150,21150,0
|
|
20240219,172400,869299850,21150,21150,21150,21150,0
|
|
20240219,172300,869299850,21150,21150,21150,21150,0
|
|
20240219,172200,869299850,21150,21150,21150,21150,0
|
|
20240219,172100,869299850,21150,21150,21150,21150,0
|
|
20240219,172000,869299850,21150,21150,21150,21150,0
|
|
20240219,171900,869299850,21150,21150,21150,21150,0
|
|
20240219,171800,869299850,21150,21150,21150,21150,0
|
|
20240219,171700,869299850,21150,21150,21150,21150,0
|
|
20240219,171600,869299850,21150,21150,21150,21150,0
|
|
20240219,171500,869299850,21150,21150,21150,21150,0
|
|
20240219,171400,869299850,21150,21150,21150,21150,1009
|
|
20240219,171300,869299850,21150,21150,21150,21150,0
|
|
20240219,171200,869299850,21150,21150,21150,21150,0
|
|
20240219,171100,869299850,21150,21150,21150,21150,0
|
|
20240219,171000,869299850,21150,21150,21150,21150,0
|
|
20240219,170900,869299850,21150,21150,21150,21150,0
|
|
20240219,170800,869299850,21150,21150,21150,21150,0
|
|
20240219,170700,869299850,21150,21150,21150,21150,0
|
|
20240219,170600,869299850,21150,21150,21150,21150,0
|
|
20240219,170500,869299850,21150,21150,21150,21150,0
|
|
20240219,170400,869299850,21150,21150,21150,21150,0
|
|
20240219,170300,869299850,21150,21150,21150,21150,0
|
|
20240219,170200,869299850,21150,21150,21150,21150,0
|
|
20240219,170100,869299850,21150,21150,21150,21150,0
|
|
20240219,170000,869299850,21150,21150,21150,21150,0
|
|
20240219,165900,869299850,21150,21150,21150,21150,0
|
|
20240219,165800,869299850,21150,21150,21150,21150,0
|
|
20240219,165700,869299850,21150,21150,21150,21150,0
|
|
20240219,165600,869299850,21150,21150,21150,21150,0
|
|
20240219,165500,869299850,21150,21150,21150,21150,0
|
|
20240219,165400,869299850,21150,21150,21150,21150,0
|
|
20240219,165300,869299850,21150,21150,21150,21150,0
|
|
20240219,165200,869299850,21150,21150,21150,21150,0
|
|
20240219,165100,869299850,21150,21150,21150,21150,0
|
|
20240219,165000,869299850,21150,21150,21150,21150,0
|
|
20240219,164900,869299850,21150,21150,21150,21150,0
|
|
20240219,164800,869299850,21150,21150,21150,21150,0
|
|
20240219,164700,869299850,21150,21150,21150,21150,0
|
|
20240219,164600,869299850,21150,21150,21150,21150,0
|
|
20240219,164500,869299850,21150,21150,21150,21150,0
|
|
20240219,164400,869299850,21150,21150,21150,21150,1009
|
|
20240219,164300,869299850,21150,21150,21150,21150,0
|
|
20240219,164200,869299850,21150,21150,21150,21150,0
|
|
20240219,164100,869299850,21150,21150,21150,21150,0
|
|
20240219,164000,869299850,21150,21150,21150,21150,0
|
|
20240219,163900,869299850,21150,21150,21150,21150,0
|
|
20240219,163800,869299850,21150,21150,21150,21150,0
|
|
20240219,163700,869299850,21150,21150,21150,21150,0
|
|
20240219,163600,869299850,21150,21150,21150,21150,0
|
|
20240219,163500,869299850,21150,21150,21150,21150,0
|
|
20240219,163400,869299850,21150,21150,21150,21150,0
|
|
20240219,163300,869299850,21150,21150,21150,21150,0
|
|
20240219,163200,869299850,21150,21150,21150,21150,0
|
|
20240219,163100,869299850,21150,21150,21150,21150,0
|
|
20240219,163000,869299850,21150,21150,21150,21150,0
|
|
20240219,162900,869299850,21150,21150,21150,21150,0
|
|
20240219,162800,869299850,21150,21150,21150,21150,0
|
|
20240219,162700,869299850,21150,21150,21150,21150,0
|
|
20240219,162600,869299850,21150,21150,21150,21150,0
|
|
20240219,162500,869299850,21150,21150,21150,21150,0
|
|
20240219,162400,869299850,21150,21150,21150,21150,0
|
|
20240219,162300,869299850,21150,21150,21150,21150,0
|
|
20240219,162200,869299850,21150,21150,21150,21150,0
|
|
20240219,162100,869299850,21150,21150,21150,21150,0
|
|
20240219,162000,869299850,21150,21150,21150,21150,0
|
|
20240219,161900,869299850,21150,21150,21150,21150,0
|
|
20240219,161800,869299850,21150,21150,21150,21150,0
|
|
20240219,161700,869299850,21150,21150,21150,21150,0
|
|
20240219,161600,869299850,21150,21150,21150,21150,0
|
|
20240219,161500,869299850,21150,21150,21150,21150,0
|
|
20240219,161400,869299850,21150,21150,21150,21150,1009
|
|
20240219,161300,869299850,21150,21150,21150,21150,0
|
|
20240219,161200,869299850,21150,21150,21150,21150,0
|
|
20240219,161100,869299850,21150,21150,21150,21150,0
|
|
20240219,161000,869299850,21150,21150,21150,21150,0
|
|
20240219,160900,869299850,21150,21150,21150,21150,0
|
|
20240219,160800,869299850,21150,21150,21150,21150,0
|
|
20240219,160700,869299850,21150,21150,21150,21150,0
|
|
20240219,160600,869299850,21150,21150,21150,21150,0
|
|
20240219,160500,869299850,21150,21150,21150,21150,0
|
|
20240219,160400,869299850,21150,21150,21150,21150,0
|
|
20240219,160300,869299850,21150,21150,21150,21150,0
|
|
20240219,160200,869299850,21150,21150,21150,21150,0
|
|
20240219,160100,869299850,21150,21150,21150,21150,0
|
|
20240219,160000,869299850,21150,21150,21150,21150,0
|
|
20240219,155900,869299850,21150,21150,21150,21150,0
|
|
20240219,155800,869299850,21150,21150,21150,21150,0
|
|
20240219,155700,869299850,21150,21150,21150,21150,0
|
|
20240219,155600,869299850,21150,21150,21150,21150,0
|
|
20240219,155500,869299850,21150,21150,21150,21150,0
|
|
20240219,155400,869299850,21150,21150,21150,21150,0
|
|
20240219,155300,869299850,21150,21150,21150,21150,0
|
|
20240219,155200,869299850,21150,21150,21150,21150,0
|
|
20240219,155100,869299850,21150,21150,21150,21150,0
|
|
20240219,155000,869299850,21150,21150,21150,21150,0
|
|
20240219,154900,869299850,21150,21150,21150,21150,0
|
|
20240219,154800,869299850,21150,21150,21150,21150,0
|
|
20240219,154700,869299850,21150,21150,21150,21150,0
|
|
20240219,154600,869299850,21150,21150,21150,21150,0
|
|
20240219,154500,869299850,21150,21150,21150,21150,0
|
|
20240219,154400,869299850,21150,21150,21150,21150,1009
|
|
20240219,154300,869299850,21150,21150,21150,21150,0
|
|
20240219,154200,869299850,21150,21150,21150,21150,0
|
|
20240219,154100,869299850,21150,21150,21150,21150,0
|
|
20240219,154000,869299850,21150,21150,21150,21150,0
|
|
20240219,153900,869299850,21150,21150,21150,21150,0
|
|
20240219,153800,869299850,21150,21150,21150,21150,0
|
|
20240219,153700,869299850,21150,21150,21150,21150,0
|
|
20240219,153600,869299850,21150,21150,21150,21150,0
|
|
20240219,153500,869299850,21150,21150,21150,21150,0
|
|
20240219,153400,869299850,21150,21150,21150,21150,0
|
|
20240219,153300,869299850,21150,21150,21150,21150,0
|
|
20240219,153200,869299850,21150,21150,21150,21150,0
|
|
20240219,153100,869299850,21150,21150,21150,21150,0
|
|
20240219,153000,869299850,21150,21150,21150,21150,1009
|
|
20240219,152900,847959500,21000,21000,21000,21000,0
|
|
20240219,152800,847959500,21000,21000,21000,21000,0
|
|
20240219,152700,847959500,21000,21000,21000,21000,0
|
|
20240219,152600,847959500,21000,21000,21000,21000,0
|
|
20240219,152500,847959500,21000,21000,21000,21000,0
|
|
20240219,152400,847959500,21000,21000,21000,21000,0
|
|
20240219,152300,847959500,21000,21000,21000,21000,0
|
|
20240219,152200,847959500,21000,21000,21000,21000,0
|
|
20240219,152100,847959500,21000,21000,21000,21000,0
|
|
20240219,152000,847959500,21000,21000,21000,21000,0
|
|
20240219,151900,847959500,21000,21000,21000,21000,18
|
|
20240219,151800,847581500,21050,21000,21050,21000,15
|
|
20240219,151700,847265800,21050,21050,21050,21000,27
|
|
20240219,151600,846697500,21000,21050,21050,21000,18
|
|
20240219,151500,846319400,21050,21000,21050,21000,5
|
|
20240219,151400,846214200,21050,21050,21050,21050,14
|
|
20240219,151300,845919500,21050,21050,21050,21050,19
|
|
20240219,151200,845519550,21050,21050,21050,21050,14
|
|
20240219,151100,845224850,21050,21050,21050,21050,17
|
|
20240219,151000,844867000,21050,21050,21100,21050,12
|
|
20240219,150900,844614200,21050,21050,21100,21050,549
|
|
20240219,150800,833057650,21050,21050,21100,21050,218
|
|
20240219,150700,828468050,21050,21050,21050,21000,61
|
|
20240219,150600,827184050,21050,21050,21050,21050,13
|
|
20240219,150500,826910400,21050,21050,21050,21050,6
|
|
20240219,150400,826784100,21050,21050,21050,21050,20
|
|
20240219,150300,826363100,21050,21000,21050,21000,305
|
|
20240219,150200,819957650,20950,20950,20950,20950,1609
|
|
20240219,150100,786249100,21000,21050,21050,21000,76
|
|
20240219,150000,784652350,21050,21100,21100,21050,56
|
|
20240219,145900,783473300,21100,21050,21100,21050,15
|
|
20240219,145800,783156900,21100,21100,21100,21100,18
|
|
20240219,145700,782777100,21100,21100,21100,21100,21
|
|
20240219,145600,782334000,21100,21100,21100,21100,32
|
|
20240219,145500,781658800,21100,21100,21100,21100,34
|
|
20240219,145400,780941400,21100,21100,21100,21100,436
|
|
20240219,145300,771741800,21100,21100,21100,21000,229
|
|
20240219,145200,766929900,21100,21050,21100,21000,32
|
|
20240219,145100,766256650,21050,21100,21100,21050,65
|
|
20240219,145000,764888050,21100,21100,21100,21050,20
|
|
20240219,144900,764466100,21100,21100,21100,21100,32
|
|
20240219,144800,763790900,21100,21100,21100,21100,23
|
|
20240219,144700,763305600,21100,21100,21100,21100,34
|
|
20240219,144600,762588200,21100,21100,21100,21050,29
|
|
20240219,144500,761976400,21100,21100,21100,21100,18
|
|
20240219,144400,761596600,21100,21100,21100,21100,15
|
|
20240219,144300,761280100,21100,21050,21100,21050,47
|
|
20240219,144200,760288500,21100,21100,21100,21050,227
|
|
20240219,144100,755499000,21100,21050,21100,21050,17
|
|
20240219,144000,755140500,21050,21100,21100,21000,48
|
|
20240219,143900,754128200,21100,21050,21100,21050,40
|
|
20240219,143800,753284750,21100,21100,21100,21050,41
|
|
20240219,143700,752420150,21100,21100,21100,21100,22
|
|
20240219,143600,751955950,21100,21100,21100,21050,35
|
|
20240219,143500,751217500,21100,21050,21100,21050,16
|
|
20240219,143400,750880200,21100,21100,21100,21100,37
|
|
20240219,143300,750099500,21100,21100,21100,21000,35
|
|
20240219,143200,749361100,21100,21100,21100,21100,26
|
|
20240219,143100,748812500,21100,21100,21100,21050,39
|
|
20240219,143000,747990400,21100,21100,21100,20950,96
|
|
20240219,142900,745971250,21050,21050,21100,21050,27
|
|
20240219,142800,745402100,21100,21100,21100,20950,67
|
|
20240219,142700,743995000,21100,21100,21100,21100,18
|
|
20240219,142600,743615200,21100,21100,21100,20900,79
|
|
20240219,142500,741957650,21100,21100,21100,21100,30
|
|
20240219,142400,741324650,21100,21150,21150,20950,85
|
|
20240219,142300,739538950,21150,21150,21150,21150,26
|
|
20240219,142200,738989050,21150,21100,21150,20900,582
|
|
20240219,142100,726719100,21100,21100,21100,21100,26
|
|
20240219,142000,726170500,21100,21100,21100,20950,65
|
|
20240219,141900,724805600,21100,21050,21100,21050,35
|
|
20240219,141800,724067250,21050,21100,21100,20950,78
|
|
20240219,141700,722429000,21100,21100,21100,21100,37
|
|
20240219,141600,721648300,20950,21100,21100,20950,80
|
|
20240219,141500,719967050,20950,21100,21100,20950,59
|
|
20240219,141400,718726550,21100,21100,21100,20950,67
|
|
20240219,141300,717317900,20950,21100,21100,20950,30
|
|
20240219,141200,716685050,21100,21050,21100,20950,76
|
|
20240219,141100,715087900,21050,21050,21050,21050,59
|
|
20240219,141000,713845950,21050,21050,21050,21000,66
|
|
20240219,140900,712458950,21050,21000,21050,21000,45
|
|
20240219,140800,711511850,21000,21050,21100,21000,86
|
|
20240219,140700,709702450,21050,21050,21100,21000,74
|
|
20240219,140600,708145550,21100,21100,21100,21100,26
|
|
20240219,140500,707596950,21100,21100,21100,21050,70
|
|
20240219,140400,706122150,21100,20950,21100,20950,1225
|
|
20240219,140300,680417800,20950,20900,20950,20850,1246
|
|
20240219,140200,654375450,20900,20900,20900,20900,38
|
|
20240219,140100,653581250,20900,20900,20900,20850,68
|
|
20240219,140000,652162250,20900,20900,20900,20900,40
|
|
20240219,135900,651326250,20900,20900,20900,20850,63
|
|
20240219,135800,650011800,20850,20900,20900,20850,7
|
|
20240219,135700,649865550,20900,20900,20900,20850,53
|
|
20240219,135600,648760050,20900,20900,20900,20900,2
|
|
20240219,135500,648718250,20900,20900,20900,20850,78
|
|
20240219,135400,647090350,20900,20900,20900,20900,2
|
|
20240219,135300,647048550,20900,20900,20900,20850,155
|
|
20240219,135200,643816250,20900,20900,20900,20900,44
|
|
20240219,135100,642896650,20900,20900,20900,20850,55
|
|
20240219,135000,641749400,20900,20900,20900,20850,14
|
|
20240219,134900,641456850,20850,20900,20900,20850,55
|
|
20240219,134800,640309550,20900,20900,20900,20900,11
|
|
20240219,134700,640079650,20850,20900,20900,20850,63
|
|
20240219,134600,638765450,20900,20850,20900,20850,8
|
|
20240219,134500,638598300,20850,20900,20900,20850,68
|
|
20240219,134400,637179300,20900,20850,20900,20850,48
|
|
20240219,134300,636178350,20900,20900,20900,20800,165
|
|
20240219,134200,632739250,20900,20850,20900,20850,78
|
|
20240219,134100,631112150,20900,20900,20900,20900,4
|
|
20240219,134000,631028550,20900,20850,20900,20850,153
|
|
20240219,133900,627838100,20900,20900,20900,20900,7
|
|
20240219,133800,627691800,20900,20900,20900,20800,71
|
|
20240219,133700,626210300,20900,20900,20900,20900,8
|
|
20240219,133600,626043100,20800,20900,20900,20800,47
|
|
20240219,133500,625065150,20900,20900,20900,20900,20
|
|
20240219,133400,624647150,20900,20900,20900,20800,59
|
|
20240219,133300,623418500,20900,20850,20900,20850,76
|
|
20240219,133200,621833650,20800,20900,20900,20800,59
|
|
20240219,133100,620605050,20900,20900,20900,20900,13
|
|
20240219,133000,620333350,20800,20900,20900,20800,58
|
|
20240219,132900,619124750,20900,20850,20900,20850,8
|
|
20240219,132800,618957600,20900,20900,20900,20800,174
|
|
20240219,132700,615323450,20900,20900,20900,20900,6
|
|
20240219,132600,615198050,20900,20900,20900,20850,53
|
|
20240219,132500,614092550,20900,20900,20900,20900,27
|
|
20240219,132400,613528250,20800,20900,20900,20800,50
|
|
20240219,132300,612487750,20900,20900,20900,20900,7
|
|
20240219,132200,612341450,20800,20900,20900,20800,47
|
|
20240219,132100,611362700,20900,20800,20900,20800,82
|
|
20240219,132000,609653400,20900,20900,20900,20900,6
|
|
20240219,131900,609528000,20900,20850,20900,20800,72
|
|
20240219,131800,608028800,20900,20900,20900,20900,13
|
|
20240219,131700,607757100,20900,20800,20900,20800,59
|
|
20240219,131600,606528500,20900,20900,20900,20850,116
|
|
20240219,131500,604109350,20900,20850,20900,20800,146
|
|
20240219,131400,601063650,20850,20900,20900,20850,67
|
|
20240219,131300,599665850,20750,20900,20900,20750,56
|
|
20240219,131200,598500200,20900,20900,20900,20900,4
|
|
20240219,131100,598416600,20900,20800,20900,20750,52
|
|
20240219,131000,597335400,20900,20850,20900,20850,108
|
|
20240219,130900,595083250,20850,20850,20850,20700,54
|
|
20240219,130800,593963550,20850,20850,20850,20850,15
|
|
20240219,130700,593650800,20750,20900,20900,20750,51
|
|
20240219,130600,592591500,20900,20900,20900,20900,5
|
|
20240219,130500,592487000,20900,20900,20900,20700,48
|
|
20240219,130400,591490850,20900,20900,20900,20900,22
|
|
20240219,130300,591031050,20800,20900,20900,20750,58
|
|
20240219,130200,589826050,20900,20900,20900,20900,2
|
|
20240219,130100,589784250,20900,20900,20900,20750,63
|
|
20240219,130000,588474150,20900,20900,20900,20900,15
|
|
20240219,125900,588160650,20900,20900,20900,20750,50
|
|
20240219,125800,587122250,20900,20700,20900,20700,54
|
|
20240219,125700,586002800,20900,20900,20900,20900,15
|
|
20240219,125600,585689300,20900,20900,20900,20700,71
|
|
20240219,125500,584215400,20900,20900,20900,20900,4
|
|
20240219,125400,584131800,20900,20750,20900,20750,54
|
|
20240219,125300,583010100,20900,20900,20900,20900,8
|
|
20240219,125200,582842900,20900,20850,20900,20750,51
|
|
20240219,125100,581781900,20900,20850,20900,20850,27
|
|
20240219,125000,581218100,20900,20750,20900,20750,97
|
|
20240219,124900,579205050,20900,20900,20900,20750,11
|
|
20240219,124800,578975600,20750,20900,20900,20750,47
|
|
20240219,124700,577999750,20900,20900,20900,20900,29
|
|
20240219,124600,577393650,20750,20900,20900,20750,50
|
|
20240219,124500,576354450,20900,20900,20900,20900,3
|
|
20240219,124400,576291750,20800,20900,20900,20800,57
|
|
20240219,124300,575104650,20900,20950,20950,20900,15
|
|
20240219,124200,574790650,20950,20950,20950,20800,55
|
|
20240219,124100,573645100,20900,20950,20950,20850,7
|
|
20240219,124000,573498750,20800,20900,20950,20800,62
|
|
20240219,123900,572206650,20900,20950,20950,20900,13
|
|
20240219,123800,571934500,20800,20950,20950,20800,50
|
|
20240219,123700,570893750,20950,20850,20950,20800,57
|
|
20240219,123600,569707050,20800,20900,20950,20800,57
|
|
20240219,123500,568518800,20900,20900,20950,20800,74
|
|
20240219,123400,566976050,20900,20950,20950,20900,11
|
|
20240219,123300,566745900,20950,20800,20950,20800,72
|
|
20240219,123200,565244100,20950,20950,20950,20950,5
|
|
20240219,123100,565139350,20950,21000,21000,20800,49
|
|
20240219,123000,564119300,21000,20950,21000,20950,41
|
|
20240219,122900,563260150,20950,20950,20950,20800,54
|
|
20240219,122800,562135750,20950,20950,20950,20950,1
|
|
20240219,122700,562114800,20950,21000,21000,20800,63
|
|
20240219,122600,560801400,21000,20950,21000,20950,19
|
|
20240219,122500,560403000,20950,20800,20950,20800,47
|
|
20240219,122400,559424950,20950,20950,20950,20950,9
|
|
20240219,122300,559236400,20950,20950,20950,20800,55
|
|
20240219,122200,558090800,20950,20900,20950,20900,4
|
|
20240219,122100,558007100,20950,20800,20950,20800,57
|
|
20240219,122000,556820100,21000,20850,21000,20800,16
|
|
20240219,121900,556485950,20800,20950,21000,20800,55
|
|
20240219,121800,555339000,21000,20900,21000,20900,11
|
|
20240219,121700,555108700,20800,20950,20950,20800,60
|
|
20240219,121600,553857100,21000,20800,21000,20800,57
|
|
20240219,121500,552668900,20800,20800,20950,20800,361
|
|
20240219,121400,545159200,20950,20950,20950,20950,9
|
|
20240219,121300,544970650,20800,21000,21000,20800,66
|
|
20240219,121200,543593400,21000,20950,21000,20850,56
|
|
20240219,121100,542424050,21000,21000,21000,21000,5
|
|
20240219,121000,542319050,21000,21000,21000,20850,61
|
|
20240219,120900,541044650,21000,21000,21000,21000,16
|
|
20240219,120800,540708650,21000,20850,21000,20850,53
|
|
20240219,120700,539602400,21000,21000,21000,21000,5
|
|
20240219,120600,539497400,21000,21000,21000,20850,63
|
|
20240219,120500,538180850,21000,21000,21000,21000,3
|
|
20240219,120400,538117850,21000,20950,21000,20850,85
|
|
20240219,120300,536340800,21000,20950,21000,20950,9
|
|
20240219,120200,536151900,21000,21000,21000,20850,51
|
|
20240219,120100,535086850,20900,21000,21000,20900,5
|
|
20240219,120000,534981950,21000,21000,21000,20900,59
|
|
20240219,115900,533747400,21000,20950,21000,20950,21
|
|
20240219,115800,533306500,21000,21000,21000,20900,50
|
|
20240219,115700,532260900,20900,21000,21000,20900,8
|
|
20240219,115600,532093000,20900,21000,21000,20900,64
|
|
20240219,115500,530753300,21050,21050,21050,20900,22
|
|
20240219,115400,530291700,21050,20900,21050,20900,46
|
|
20240219,115300,529330000,21050,21050,21050,21050,7
|
|
20240219,115200,529182650,20900,21050,21050,20900,63
|
|
20240219,115100,527863250,21050,21000,21050,21000,12
|
|
20240219,115000,527611000,20900,21050,21050,20900,54
|
|
20240219,114900,526479100,20950,21000,21000,20950,46
|
|
20240219,114800,525515350,21050,21000,21050,21000,10
|
|
20240219,114700,525304900,21000,21000,21000,20950,55
|
|
20240219,114600,524152100,21000,21000,21000,21000,16
|
|
20240219,114500,523816100,21000,20900,21050,20900,65
|
|
20240219,114400,522454950,21000,21000,21050,21000,12
|
|
20240219,114300,522202550,21050,21000,21050,20900,59
|
|
20240219,114200,520966750,21050,21000,21050,21000,20
|
|
20240219,114100,520546050,21050,20900,21050,20900,79
|
|
20240219,114000,518890650,20950,21000,21000,20950,10
|
|
20240219,113900,518680700,21000,21000,21000,20900,66
|
|
20240219,113800,517298950,21050,21050,21050,21050,7
|
|
20240219,113700,517151600,21050,20900,21050,20900,49
|
|
20240219,113600,516126750,21050,21050,21050,21050,5
|
|
20240219,113500,516021500,21050,21050,21050,20900,66
|
|
20240219,113400,514638850,21050,21000,21050,21000,15
|
|
20240219,113300,514323650,20900,21000,21000,20900,48
|
|
20240219,113200,513320050,21000,21000,21000,21000,29
|
|
20240219,113100,512711050,21000,21000,21000,20900,49
|
|
20240219,113000,511686300,21000,21000,21000,21000,114
|
|
20240219,112900,509292300,21000,21000,21000,20900,59
|
|
20240219,112800,508057500,21000,21000,21000,21000,10
|
|
20240219,112700,507847500,20900,21000,21000,20900,49
|
|
20240219,112600,506822900,21000,20950,21000,20900,59
|
|
20240219,112500,505588150,21000,21000,21000,21000,17
|
|
20240219,112400,505231150,21000,20900,21000,20900,50
|
|
20240219,112300,504185550,21000,20900,21000,20900,21
|
|
20240219,112200,503746050,21000,21000,21000,20900,65
|
|
20240219,112100,502386200,21000,21000,21000,21000,17
|
|
20240219,112000,502029200,21000,21000,21000,21000,0
|
|
20240219,111900,502029200,21000,21000,21000,20950,52
|
|
20240219,111800,500939400,21000,21000,21000,21000,31
|
|
20240219,111700,500288400,21000,21000,21000,21000,13
|
|
20240219,111600,500015400,21000,21000,21000,21000,11
|
|
20240219,111500,499784400,21000,21000,21000,21000,13
|
|
20240219,111400,499511400,21000,21000,21000,21000,50
|
|
20240219,111300,498461400,21000,21000,21000,21000,146
|
|
20240219,111200,495395400,21000,21000,21000,21000,2
|
|
20240219,111100,495353400,21000,20950,21000,20950,24
|
|
20240219,111000,494849450,21000,20950,21000,20950,3
|
|
20240219,110900,494786500,20950,20950,20950,20950,16
|
|
20240219,110800,494451300,20950,21000,21000,20950,32
|
|
20240219,110700,493780650,21000,21000,21000,21000,10
|
|
20240219,110600,493570650,21000,21000,21000,21000,8
|
|
20240219,110500,493402650,21000,21000,21000,21000,20
|
|
20240219,110400,492982650,21000,21000,21000,21000,8
|
|
20240219,110300,492814650,21000,21000,21000,21000,8
|
|
20240219,110200,492646650,21000,21000,21000,21000,6
|
|
20240219,110100,492520650,21000,21000,21000,20950,372
|
|
20240219,110000,484726100,21000,21000,21000,21000,16
|
|
20240219,105900,484390100,20950,21000,21000,20950,9
|
|
20240219,105800,484201300,20950,21000,21000,20950,44
|
|
20240219,105700,483277550,21000,21000,21000,20950,105
|
|
20240219,105600,481077550,21000,21050,21050,20950,134
|
|
20240219,105500,478263150,21000,21000,21050,21000,271
|
|
20240219,105400,472572050,21050,21050,21050,21000,23
|
|
20240219,105300,472088000,21050,21050,21050,21050,9
|
|
20240219,105200,471898550,21050,21050,21050,21000,66
|
|
20240219,105100,470511750,21050,21000,21050,21000,13
|
|
20240219,105000,470238150,21050,21050,21050,21050,7
|
|
20240219,104900,470090800,21050,21000,21050,21000,810
|
|
20240219,104800,453080500,21050,21050,21050,21050,21
|
|
20240219,104700,452638450,21050,21000,21100,21000,74
|
|
20240219,104600,451083700,21050,21100,21100,21050,54
|
|
20240219,104500,449946800,21100,21050,21100,21050,30
|
|
20240219,104400,449314950,21100,21100,21100,21100,21
|
|
20240219,104300,448871850,21100,21100,21100,21100,12
|
|
20240219,104200,448618650,21100,21100,21100,21100,10
|
|
20240219,104100,448407650,21100,21000,21100,21000,63
|
|
20240219,104000,447078550,21000,21050,21100,21000,2242
|
|
20240219,103900,399989250,20950,21050,21050,20950,984
|
|
20240219,103800,379342200,21050,21050,21050,21050,159
|
|
20240219,103700,375995250,21100,21100,21100,21050,30
|
|
20240219,103600,375362300,21100,21100,21100,21100,6
|
|
20240219,103500,375235700,21100,21100,21100,21100,15
|
|
20240219,103400,374919200,21100,21100,21100,21100,18
|
|
20240219,103300,374539400,21100,21150,21150,21100,153
|
|
20240219,103200,371311000,21100,21100,21150,21100,64
|
|
20240219,103100,369960350,21150,21150,21150,21150,239
|
|
20240219,103000,364905500,21150,21100,21150,21100,26
|
|
20240219,102900,364355900,21100,21100,21100,21100,7
|
|
20240219,102800,364208200,21100,21100,21100,21050,18
|
|
20240219,102700,363828900,21100,21100,21100,21050,12
|
|
20240219,102600,363575750,21100,21100,21100,21100,12
|
|
20240219,102500,363322550,21150,21150,21150,21150,4
|
|
20240219,102400,363237950,21150,21150,21150,21150,17
|
|
20240219,102300,362878400,21150,21150,21150,21100,22
|
|
20240219,102200,362413650,21150,21150,21150,21100,19
|
|
20240219,102100,362011850,21100,21100,21100,21100,1
|
|
20240219,102000,361990750,21100,21000,21100,21000,65
|
|
20240219,101900,360623250,21100,21100,21100,21100,16
|
|
20240219,101800,360285650,21100,21050,21100,21000,34
|
|
20240219,101700,359570200,21050,21150,21150,21050,48
|
|
20240219,101600,358558650,21150,21100,21150,21100,25
|
|
20240219,101500,358031050,21150,21150,21150,21150,10
|
|
20240219,101400,357819550,21150,21200,21200,21150,193
|
|
20240219,101300,353733600,21200,21100,21200,21050,5875
|
|
20240219,101200,229627300,21100,21100,21100,21100,5
|
|
20240219,101100,229521800,21100,21100,21100,21050,4
|
|
20240219,101000,229437450,21100,21100,21100,21100,18
|
|
20240219,100900,229057650,21100,21050,21100,21050,377
|
|
20240219,100800,221103550,21100,21050,21100,21050,17
|
|
20240219,100700,220745250,21050,21050,21050,21050,12
|
|
20240219,100600,220492650,21050,21050,21050,21050,10
|
|
20240219,100500,220282150,21050,21050,21050,21050,12
|
|
20240219,100400,220029550,21050,21100,21100,21050,8
|
|
20240219,100300,219861050,21050,21050,21100,21050,469
|
|
20240219,100200,209966550,21050,21050,21100,21050,86
|
|
20240219,100100,208156150,21100,21100,21100,21100,18
|
|
20240219,100000,207776350,21050,21100,21100,21050,21
|
|
20240219,095900,207333350,21100,21100,21100,21000,6
|
|
20240219,095800,207206850,21050,21000,21100,21000,12
|
|
20240219,095700,206954450,21050,21050,21050,21050,6
|
|
20240219,095600,206828150,21050,21050,21050,21050,89
|
|
20240219,095500,204954700,21100,21100,21100,21100,9
|
|
20240219,095400,204764800,21100,21050,21100,21050,42
|
|
20240219,095300,203880100,21050,21050,21100,21050,74
|
|
20240219,095200,202321500,21100,21100,21100,21100,13
|
|
20240219,095100,202047200,21050,21050,21100,21050,107
|
|
20240219,095000,199790000,21100,21100,21100,21100,8
|
|
20240219,094900,199621200,21100,21050,21100,21050,23
|
|
20240219,094800,199136050,21050,21100,21100,21050,18
|
|
20240219,094700,198756350,21100,21100,21100,21100,23
|
|
20240219,094600,198271050,21150,21100,21150,21050,44
|
|
20240219,094500,197342400,21100,21050,21100,21050,41
|
|
20240219,094400,196477350,21100,21150,21150,21050,204
|
|
20240219,094300,192182450,21150,21050,21150,21050,383
|
|
20240219,094200,184082100,21050,21100,21150,21050,112
|
|
20240219,094100,181718850,21100,21050,21100,21050,1252
|
|
20240219,094000,155334000,21050,21050,21050,21050,10
|
|
20240219,093900,155123500,21000,20950,21000,20950,730
|
|
20240219,093800,139803150,20950,20950,20950,20950,2
|
|
20240219,093700,139761250,20950,20950,20950,20950,62
|
|
20240219,093600,138462350,20900,20900,20900,20900,0
|
|
20240219,093500,138462350,20900,20950,20950,20900,16
|
|
20240219,093400,138127900,20900,20950,20950,20900,364
|
|
20240219,093300,130520250,20950,20950,20950,20950,0
|
|
20240219,093200,130520250,20950,20950,20950,20950,356
|
|
20240219,093100,123062050,20900,20900,20900,20900,1
|
|
20240219,093000,123041150,20950,20950,20950,20950,65
|
|
20240219,092900,121679400,20950,20950,20950,20950,199
|
|
20240219,092800,117510350,20950,20950,20950,20950,1
|
|
20240219,092700,117489400,21000,21000,21000,21000,0
|
|
20240219,092600,117489400,21000,21000,21000,21000,0
|
|
20240219,092500,117489400,21000,20950,21000,20950,3
|
|
20240219,092400,117426500,20950,20950,20950,20950,1
|
|
20240219,092300,117405550,21000,21000,21000,21000,121
|
|
20240219,092200,114864550,20950,21000,21000,20950,131
|
|
20240219,092100,112113600,21000,21000,21000,21000,53
|
|
20240219,092000,111000600,21000,20950,21000,20900,61
|
|
20240219,091900,109724800,21000,21000,21000,21000,221
|
|
20240219,091800,105083800,21050,21050,21050,21050,217
|
|
20240219,091700,100515950,21050,20900,21050,20900,204
|
|
20240219,091600,96234200,20900,20900,20900,20900,58
|
|
20240219,091500,95022000,20900,20900,20900,20900,0
|
|
20240219,091400,95022000,20900,20900,20900,20900,0
|
|
20240219,091300,95022000,20900,20900,20900,20900,24
|
|
20240219,091200,94520400,20900,20900,20900,20900,380
|
|
20240219,091100,86578400,20900,20950,20950,20900,301
|
|
20240219,091000,80272500,20950,20900,20950,20900,215
|
|
20240219,090900,75768800,20950,20950,20950,20950,0
|
|
20240219,090800,75768800,20950,20950,20950,20950,42
|
|
20240219,090700,74888900,20950,20850,20950,20850,626
|
|
20240219,090600,61774350,20900,20850,20900,20850,290
|
|
20240219,090500,55716350,20850,20750,20850,20750,28
|
|
20240219,090400,55134650,20750,20850,20850,20750,7
|
|
20240219,090300,54988800,21000,20650,21000,20650,2124
|
|
20240219,090200,10444450,20650,20650,20650,20650,0
|
|
20240219,090100,10444450,20650,20650,20650,20650,2
|
|
20240219,090000,10403150,20650,20600,20650,20600,505
|