613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,190900,14297471200,24250,24250,24250,24250,0
|
|
20240219,190800,14297471200,24250,24250,24250,24250,0
|
|
20240219,190700,14297471200,24250,24250,24250,24250,0
|
|
20240219,190600,14297471200,24250,24250,24250,24250,0
|
|
20240219,190500,14297471200,24250,24250,24250,24250,0
|
|
20240219,190400,14297471200,24250,24250,24250,24250,0
|
|
20240219,190300,14297471200,24250,24250,24250,24250,0
|
|
20240219,190200,14297471200,24250,24250,24250,24250,0
|
|
20240219,190100,14297471200,24250,24250,24250,24250,0
|
|
20240219,190000,14297471200,24250,24250,24250,24250,0
|
|
20240219,185900,14297471200,24250,24250,24250,24250,0
|
|
20240219,185800,14297471200,24250,24250,24250,24250,0
|
|
20240219,185700,14297471200,24250,24250,24250,24250,0
|
|
20240219,185600,14297471200,24250,24250,24250,24250,0
|
|
20240219,185500,14297471200,24250,24250,24250,24250,0
|
|
20240219,185400,14297471200,24250,24250,24250,24250,0
|
|
20240219,185300,14297471200,24250,24250,24250,24250,0
|
|
20240219,185200,14297471200,24250,24250,24250,24250,0
|
|
20240219,185100,14297471200,24250,24250,24250,24250,0
|
|
20240219,185000,14297471200,24250,24250,24250,24250,0
|
|
20240219,184900,14297471200,24250,24250,24250,24250,0
|
|
20240219,184800,14297471200,24250,24250,24250,24250,0
|
|
20240219,184700,14297471200,24250,24250,24250,24250,0
|
|
20240219,184600,14297471200,24250,24250,24250,24250,0
|
|
20240219,184500,14297471200,24250,24250,24250,24250,0
|
|
20240219,184400,14297471200,24250,24250,24250,24250,0
|
|
20240219,184300,14297471200,24250,24250,24250,24250,0
|
|
20240219,184200,14297471200,24250,24250,24250,24250,0
|
|
20240219,184100,14297471200,24250,24250,24250,24250,0
|
|
20240219,184000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,183900,14297471200,24250,24250,24250,24250,0
|
|
20240219,183800,14297471200,24250,24250,24250,24250,0
|
|
20240219,183700,14297471200,24250,24250,24250,24250,0
|
|
20240219,183600,14297471200,24250,24250,24250,24250,0
|
|
20240219,183500,14297471200,24250,24250,24250,24250,0
|
|
20240219,183400,14297471200,24250,24250,24250,24250,0
|
|
20240219,183300,14297471200,24250,24250,24250,24250,0
|
|
20240219,183200,14297471200,24250,24250,24250,24250,0
|
|
20240219,183100,14297471200,24250,24250,24250,24250,0
|
|
20240219,183000,14297471200,24250,24250,24250,24250,0
|
|
20240219,182900,14297471200,24250,24250,24250,24250,0
|
|
20240219,182800,14297471200,24250,24250,24250,24250,0
|
|
20240219,182700,14297471200,24250,24250,24250,24250,0
|
|
20240219,182600,14297471200,24250,24250,24250,24250,0
|
|
20240219,182500,14297471200,24250,24250,24250,24250,0
|
|
20240219,182400,14297471200,24250,24250,24250,24250,0
|
|
20240219,182300,14297471200,24250,24250,24250,24250,0
|
|
20240219,182200,14297471200,24250,24250,24250,24250,0
|
|
20240219,182100,14297471200,24250,24250,24250,24250,0
|
|
20240219,182000,14297471200,24250,24250,24250,24250,0
|
|
20240219,181900,14297471200,24250,24250,24250,24250,0
|
|
20240219,181800,14297471200,24250,24250,24250,24250,0
|
|
20240219,181700,14297471200,24250,24250,24250,24250,0
|
|
20240219,181600,14297471200,24250,24250,24250,24250,0
|
|
20240219,181500,14297471200,24250,24250,24250,24250,0
|
|
20240219,181400,14297471200,24250,24250,24250,24250,0
|
|
20240219,181300,14297471200,24250,24250,24250,24250,0
|
|
20240219,181200,14297471200,24250,24250,24250,24250,0
|
|
20240219,181100,14297471200,24250,24250,24250,24250,0
|
|
20240219,181000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,180900,14297471200,24250,24250,24250,24250,0
|
|
20240219,180800,14297471200,24250,24250,24250,24250,0
|
|
20240219,180700,14297471200,24250,24250,24250,24250,0
|
|
20240219,180600,14297471200,24250,24250,24250,24250,0
|
|
20240219,180500,14297471200,24250,24250,24250,24250,0
|
|
20240219,180400,14297471200,24250,24250,24250,24250,0
|
|
20240219,180300,14297471200,24250,24250,24250,24250,0
|
|
20240219,180200,14297471200,24250,24250,24250,24250,0
|
|
20240219,180100,14297471200,24250,24250,24250,24250,0
|
|
20240219,180000,14297471200,24250,24250,24250,24250,0
|
|
20240219,175900,14297471200,24250,24250,24250,24250,0
|
|
20240219,175800,14297471200,24250,24250,24250,24250,0
|
|
20240219,175700,14297471200,24250,24250,24250,24250,0
|
|
20240219,175600,14297471200,24250,24250,24250,24250,0
|
|
20240219,175500,14297471200,24250,24250,24250,24250,0
|
|
20240219,175400,14297471200,24250,24250,24250,24250,0
|
|
20240219,175300,14297471200,24250,24250,24250,24250,0
|
|
20240219,175200,14297471200,24250,24250,24250,24250,0
|
|
20240219,175100,14297471200,24250,24250,24250,24250,0
|
|
20240219,175000,14297471200,24250,24250,24250,24250,0
|
|
20240219,174900,14297471200,24250,24250,24250,24250,0
|
|
20240219,174800,14297471200,24250,24250,24250,24250,0
|
|
20240219,174700,14297471200,24250,24250,24250,24250,0
|
|
20240219,174600,14297471200,24250,24250,24250,24250,0
|
|
20240219,174500,14297471200,24250,24250,24250,24250,0
|
|
20240219,174400,14297471200,24250,24250,24250,24250,0
|
|
20240219,174300,14297471200,24250,24250,24250,24250,0
|
|
20240219,174200,14297471200,24250,24250,24250,24250,0
|
|
20240219,174100,14297471200,24250,24250,24250,24250,0
|
|
20240219,174000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,173900,14297471200,24250,24250,24250,24250,0
|
|
20240219,173800,14297471200,24250,24250,24250,24250,0
|
|
20240219,173700,14297471200,24250,24250,24250,24250,0
|
|
20240219,173600,14297471200,24250,24250,24250,24250,0
|
|
20240219,173500,14297471200,24250,24250,24250,24250,0
|
|
20240219,173400,14297471200,24250,24250,24250,24250,0
|
|
20240219,173300,14297471200,24250,24250,24250,24250,0
|
|
20240219,173200,14297471200,24250,24250,24250,24250,0
|
|
20240219,173100,14297471200,24250,24250,24250,24250,0
|
|
20240219,173000,14297471200,24250,24250,24250,24250,0
|
|
20240219,172900,14297471200,24250,24250,24250,24250,0
|
|
20240219,172800,14297471200,24250,24250,24250,24250,0
|
|
20240219,172700,14297471200,24250,24250,24250,24250,0
|
|
20240219,172600,14297471200,24250,24250,24250,24250,0
|
|
20240219,172500,14297471200,24250,24250,24250,24250,0
|
|
20240219,172400,14297471200,24250,24250,24250,24250,0
|
|
20240219,172300,14297471200,24250,24250,24250,24250,0
|
|
20240219,172200,14297471200,24250,24250,24250,24250,0
|
|
20240219,172100,14297471200,24250,24250,24250,24250,0
|
|
20240219,172000,14297471200,24250,24250,24250,24250,0
|
|
20240219,171900,14297471200,24250,24250,24250,24250,0
|
|
20240219,171800,14297471200,24250,24250,24250,24250,0
|
|
20240219,171700,14297471200,24250,24250,24250,24250,0
|
|
20240219,171600,14297471200,24250,24250,24250,24250,0
|
|
20240219,171500,14297471200,24250,24250,24250,24250,0
|
|
20240219,171400,14297471200,24250,24250,24250,24250,0
|
|
20240219,171300,14297471200,24250,24250,24250,24250,0
|
|
20240219,171200,14297471200,24250,24250,24250,24250,0
|
|
20240219,171100,14297471200,24250,24250,24250,24250,0
|
|
20240219,171000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,170900,14297471200,24250,24250,24250,24250,0
|
|
20240219,170800,14297471200,24250,24250,24250,24250,0
|
|
20240219,170700,14297471200,24250,24250,24250,24250,0
|
|
20240219,170600,14297471200,24250,24250,24250,24250,0
|
|
20240219,170500,14297471200,24250,24250,24250,24250,0
|
|
20240219,170400,14297471200,24250,24250,24250,24250,0
|
|
20240219,170300,14297471200,24250,24250,24250,24250,0
|
|
20240219,170200,14297471200,24250,24250,24250,24250,0
|
|
20240219,170100,14297471200,24250,24250,24250,24250,0
|
|
20240219,170000,14297471200,24250,24250,24250,24250,0
|
|
20240219,165900,14297471200,24250,24250,24250,24250,0
|
|
20240219,165800,14297471200,24250,24250,24250,24250,0
|
|
20240219,165700,14297471200,24250,24250,24250,24250,0
|
|
20240219,165600,14297471200,24250,24250,24250,24250,0
|
|
20240219,165500,14297471200,24250,24250,24250,24250,0
|
|
20240219,165400,14297471200,24250,24250,24250,24250,0
|
|
20240219,165300,14297471200,24250,24250,24250,24250,0
|
|
20240219,165200,14297471200,24250,24250,24250,24250,0
|
|
20240219,165100,14297471200,24250,24250,24250,24250,0
|
|
20240219,165000,14297471200,24250,24250,24250,24250,0
|
|
20240219,164900,14297471200,24250,24250,24250,24250,0
|
|
20240219,164800,14297471200,24250,24250,24250,24250,0
|
|
20240219,164700,14297471200,24250,24250,24250,24250,0
|
|
20240219,164600,14297471200,24250,24250,24250,24250,0
|
|
20240219,164500,14297471200,24250,24250,24250,24250,0
|
|
20240219,164400,14297471200,24250,24250,24250,24250,0
|
|
20240219,164300,14297471200,24250,24250,24250,24250,0
|
|
20240219,164200,14297471200,24250,24250,24250,24250,0
|
|
20240219,164100,14297471200,24250,24250,24250,24250,0
|
|
20240219,164000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,163900,14297471200,24250,24250,24250,24250,0
|
|
20240219,163800,14297471200,24250,24250,24250,24250,0
|
|
20240219,163700,14297471200,24250,24250,24250,24250,0
|
|
20240219,163600,14297471200,24250,24250,24250,24250,0
|
|
20240219,163500,14297471200,24250,24250,24250,24250,0
|
|
20240219,163400,14297471200,24250,24250,24250,24250,0
|
|
20240219,163300,14297471200,24250,24250,24250,24250,0
|
|
20240219,163200,14297471200,24250,24250,24250,24250,0
|
|
20240219,163100,14297471200,24250,24250,24250,24250,0
|
|
20240219,163000,14297471200,24250,24250,24250,24250,0
|
|
20240219,162900,14297471200,24250,24250,24250,24250,0
|
|
20240219,162800,14297471200,24250,24250,24250,24250,0
|
|
20240219,162700,14297471200,24250,24250,24250,24250,0
|
|
20240219,162600,14297471200,24250,24250,24250,24250,0
|
|
20240219,162500,14297471200,24250,24250,24250,24250,0
|
|
20240219,162400,14297471200,24250,24250,24250,24250,0
|
|
20240219,162300,14297471200,24250,24250,24250,24250,0
|
|
20240219,162200,14297471200,24250,24250,24250,24250,0
|
|
20240219,162100,14297471200,24250,24250,24250,24250,0
|
|
20240219,162000,14297471200,24250,24250,24250,24250,0
|
|
20240219,161900,14297471200,24250,24250,24250,24250,0
|
|
20240219,161800,14297471200,24250,24250,24250,24250,0
|
|
20240219,161700,14297471200,24250,24250,24250,24250,0
|
|
20240219,161600,14297471200,24250,24250,24250,24250,0
|
|
20240219,161500,14297471200,24250,24250,24250,24250,0
|
|
20240219,161400,14297471200,24250,24250,24250,24250,0
|
|
20240219,161300,14297471200,24250,24250,24250,24250,0
|
|
20240219,161200,14297471200,24250,24250,24250,24250,0
|
|
20240219,161100,14297471200,24250,24250,24250,24250,0
|
|
20240219,161000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,160900,14297471200,24250,24250,24250,24250,0
|
|
20240219,160800,14297471200,24250,24250,24250,24250,0
|
|
20240219,160700,14297471200,24250,24250,24250,24250,0
|
|
20240219,160600,14297471200,24250,24250,24250,24250,0
|
|
20240219,160500,14297471200,24250,24250,24250,24250,0
|
|
20240219,160400,14297471200,24250,24250,24250,24250,0
|
|
20240219,160300,14297471200,24250,24250,24250,24250,0
|
|
20240219,160200,14297471200,24250,24250,24250,24250,0
|
|
20240219,160100,14297471200,24250,24250,24250,24250,0
|
|
20240219,160000,14297471200,24250,24250,24250,24250,0
|
|
20240219,155900,14297471200,24250,24250,24250,24250,0
|
|
20240219,155800,14297471200,24250,24250,24250,24250,0
|
|
20240219,155700,14297471200,24250,24250,24250,24250,0
|
|
20240219,155600,14297471200,24250,24250,24250,24250,0
|
|
20240219,155500,14297471200,24250,24250,24250,24250,0
|
|
20240219,155400,14297471200,24250,24250,24250,24250,0
|
|
20240219,155300,14297471200,24250,24250,24250,24250,0
|
|
20240219,155200,14297471200,24250,24250,24250,24250,0
|
|
20240219,155100,14297471200,24250,24250,24250,24250,0
|
|
20240219,155000,14297471200,24250,24250,24250,24250,0
|
|
20240219,154900,14297471200,24250,24250,24250,24250,0
|
|
20240219,154800,14297471200,24250,24250,24250,24250,0
|
|
20240219,154700,14297471200,24250,24250,24250,24250,0
|
|
20240219,154600,14297471200,24250,24250,24250,24250,0
|
|
20240219,154500,14297471200,24250,24250,24250,24250,0
|
|
20240219,154400,14297471200,24250,24250,24250,24250,0
|
|
20240219,154300,14297471200,24250,24250,24250,24250,0
|
|
20240219,154200,14297471200,24250,24250,24250,24250,0
|
|
20240219,154100,14297471200,24250,24250,24250,24250,0
|
|
20240219,154000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,153900,14297471200,24250,24250,24250,24250,0
|
|
20240219,153800,14297471200,24250,24250,24250,24250,0
|
|
20240219,153700,14297471200,24250,24250,24250,24250,0
|
|
20240219,153600,14297471200,24250,24250,24250,24250,0
|
|
20240219,153500,14297471200,24250,24250,24250,24250,0
|
|
20240219,153400,14297471200,24250,24250,24250,24250,0
|
|
20240219,153300,14297471200,24250,24250,24250,24250,0
|
|
20240219,153200,14297471200,24250,24250,24250,24250,0
|
|
20240219,153100,14297471200,24250,24250,24250,24250,0
|
|
20240219,153000,14297471200,24250,24250,24250,24250,25351
|
|
20240219,152900,13682709450,24250,24250,24250,24250,0
|
|
20240219,152800,13682709450,24250,24250,24250,24250,0
|
|
20240219,152700,13682709450,24250,24250,24250,24250,0
|
|
20240219,152600,13682709450,24250,24250,24250,24250,0
|
|
20240219,152500,13682709450,24250,24250,24250,24250,0
|
|
20240219,152400,13682709450,24250,24250,24250,24250,0
|
|
20240219,152300,13682709450,24250,24250,24250,24250,0
|
|
20240219,152200,13682709450,24250,24250,24250,24250,0
|
|
20240219,152100,13682709450,24250,24250,24250,24250,0
|
|
20240219,152000,13682709450,24250,24250,24250,24250,0
|
|
20240219,151900,13682709450,24250,24200,24250,24200,1747
|
|
20240219,151800,13640357550,24250,24200,24250,24200,233
|
|
20240219,151700,13634713650,24200,24200,24250,24200,3164
|
|
20240219,151600,13558144200,24250,24200,24250,24200,10919
|
|
20240219,151500,13293903900,24200,24200,24250,24200,504
|
|
20240219,151400,13281706000,24200,24200,24250,24200,494
|
|
20240219,151300,13269740500,24200,24200,24250,24200,229
|
|
20240219,151200,13264198250,24200,24250,24250,24200,852
|
|
20240219,151100,13243578950,24200,24250,24250,24200,339
|
|
20240219,151000,13235364450,24200,24200,24250,24200,143
|
|
20240219,150900,13231900950,24250,24200,24250,24200,147
|
|
20240219,150800,13228339200,24200,24200,24250,24200,1161
|
|
20240219,150700,13200237350,24200,24200,24250,24200,109
|
|
20240219,150600,13197599100,24200,24250,24300,24200,1678
|
|
20240219,150500,13156907300,24250,24250,24300,24250,123
|
|
20240219,150400,13153922650,24250,24250,24300,24250,879
|
|
20240219,150300,13132585000,24250,24250,24300,24200,3292
|
|
20240219,150200,13052850000,24250,24250,24300,24200,927
|
|
20240219,150100,13030368950,24250,24250,24300,24200,1315
|
|
20240219,150000,12998480950,24250,24250,24300,24250,2431
|
|
20240219,145900,12939528950,24300,24250,24300,24250,693
|
|
20240219,145800,12922712600,24250,24250,24300,24250,444
|
|
20240219,145700,12911943950,24250,24250,24300,24250,571
|
|
20240219,145600,12898083500,24250,24250,24300,24250,704
|
|
20240219,145500,12881011300,24250,24250,24300,24250,1025
|
|
20240219,145400,12856154650,24250,24300,24300,24250,241
|
|
20240219,145300,12850302000,24250,24300,24300,24250,1417
|
|
20240219,145200,12815939050,24250,24300,24300,24250,549
|
|
20240219,145100,12802625350,24250,24300,24300,24250,387
|
|
20240219,145000,12793227150,24250,24250,24300,24250,254
|
|
20240219,144900,12787067400,24300,24250,24300,24250,162
|
|
20240219,144800,12783137750,24300,24300,24300,24250,811
|
|
20240219,144700,12763459800,24250,24250,24300,24250,1265
|
|
20240219,144600,12732783100,24250,24300,24300,24250,952
|
|
20240219,144500,12709685150,24250,24250,24300,24250,119
|
|
20240219,144400,12706796900,24250,24250,24300,24250,3398
|
|
20240219,144300,12624395200,24300,24300,24350,24250,4915
|
|
20240219,144200,12504962200,24300,24300,24350,24300,484
|
|
20240219,144100,12493199950,24300,24300,24300,24300,237
|
|
20240219,144000,12487440850,24300,24350,24350,24300,762
|
|
20240219,143900,12468909350,24300,24300,24300,24300,85
|
|
20240219,143800,12466843850,24350,24300,24350,24300,252
|
|
20240219,143700,12460719200,24300,24300,24350,24300,316
|
|
20240219,143600,12453027550,24300,24250,24350,24250,3384
|
|
20240219,143500,12370804550,24250,24250,24350,24250,341
|
|
20240219,143400,12362520650,24300,24250,24300,24250,5656
|
|
20240219,143300,12225092600,24250,24250,24250,24250,623
|
|
20240219,143200,12209984850,24300,24250,24300,24250,818
|
|
20240219,143100,12190139850,24250,24250,24300,24250,242
|
|
20240219,143000,12184271150,24250,24250,24300,24250,82
|
|
20240219,142900,12182282150,24250,24300,24300,24250,684
|
|
20240219,142800,12165664300,24300,24300,24350,24300,694
|
|
20240219,142700,12148799700,24300,24300,24350,24250,126
|
|
20240219,142600,12145737850,24250,24250,24350,24250,740
|
|
20240219,142500,12127757100,24250,24350,24350,24250,1588
|
|
20240219,142400,12089180800,24300,24300,24300,24300,1061
|
|
20240219,142300,12063398500,24300,24300,24350,24300,859
|
|
20240219,142200,12042511600,24300,24350,24350,24300,1208
|
|
20240219,142100,12013145900,24300,24300,24300,24300,261
|
|
20240219,142000,12006803600,24300,24300,24300,24250,555
|
|
20240219,141900,11993338900,24250,24300,24300,24250,173
|
|
20240219,141800,11989135250,24250,24250,24300,24250,641
|
|
20240219,141700,11973560050,24250,24300,24300,24250,1163
|
|
20240219,141600,11945300250,24300,24300,24350,24300,758
|
|
20240219,141500,11926880800,24300,24300,24300,24250,1243
|
|
20240219,141400,11896676800,24250,24250,24300,24250,102
|
|
20240219,141300,11894200800,24300,24250,24300,24250,943
|
|
20240219,141200,11871290300,24250,24250,24300,24250,954
|
|
20240219,141100,11848129900,24250,24250,24300,24250,254
|
|
20240219,141000,11841969900,24250,24250,24300,24250,2901
|
|
20240219,140900,11771478700,24250,24250,24300,24250,1120
|
|
20240219,140800,11744268350,24250,24250,24300,24250,598
|
|
20240219,140700,11729766800,24250,24250,24300,24200,3200
|
|
20240219,140600,11652134950,24200,24200,24200,24200,355
|
|
20240219,140500,11643543950,24200,24250,24250,24200,76
|
|
20240219,140400,11641702950,24200,24200,24250,24200,989
|
|
20240219,140300,11617760500,24200,24200,24250,24200,360
|
|
20240219,140200,11609048400,24200,24200,24250,24200,76
|
|
20240219,140100,11607209150,24250,24200,24250,24200,593
|
|
20240219,140000,11592833500,24200,24200,24250,24200,191
|
|
20240219,135900,11588205750,24200,24200,24250,24200,919
|
|
20240219,135800,11565942200,24250,24200,24250,24200,1063
|
|
20240219,135700,11540188000,24200,24200,24250,24200,101
|
|
20240219,135600,11537743600,24200,24200,24250,24200,441
|
|
20240219,135500,11527064100,24250,24200,24250,24200,1072
|
|
20240219,135400,11501103100,24200,24200,24250,24200,334
|
|
20240219,135300,11493019950,24200,24250,24250,24200,479
|
|
20240219,135200,11481408150,24200,24200,24250,24200,1183
|
|
20240219,135100,11452731700,24200,24200,24250,24200,849
|
|
20240219,135000,11432185850,24200,24250,24250,24200,325
|
|
20240219,134900,11424308800,24200,24200,24200,24200,1014
|
|
20240219,134800,11399770000,24250,24250,24250,24200,655
|
|
20240219,134700,11383914250,24200,24200,24250,24200,1014
|
|
20240219,134600,11359353600,24200,24200,24200,24200,379
|
|
20240219,134500,11350181800,24200,24200,24250,24200,35
|
|
20240219,134400,11349334200,24200,24200,24250,24200,1086
|
|
20240219,134300,11323041650,24200,24250,24250,24200,377
|
|
20240219,134200,11313901700,24250,24300,24300,24250,356
|
|
20240219,134100,11305258200,24250,24250,24250,24200,620
|
|
20240219,134000,11290225650,24250,24200,24250,24200,3650
|
|
20240219,133900,11201865700,24200,24300,24300,24200,2865
|
|
20240219,133800,11132517200,24200,24200,24200,24150,2553
|
|
20240219,133700,11070736900,24200,24200,24300,24200,708
|
|
20240219,133600,11053586950,24200,24150,24200,24150,757
|
|
20240219,133500,11035271400,24150,24150,24200,24150,433
|
|
20240219,133400,11024813700,24150,24150,24200,24150,538
|
|
20240219,133300,11011820950,24150,24150,24200,24150,295
|
|
20240219,133200,11004684200,24150,24150,24150,24150,133
|
|
20240219,133100,11001472250,24150,24200,24200,24150,736
|
|
20240219,133000,10983674900,24200,24200,24250,24200,1389
|
|
20240219,132900,10950001600,24200,24200,24200,24200,276
|
|
20240219,132800,10943322400,24200,24250,24250,24200,358
|
|
20240219,132700,10934645300,24200,24200,24250,24200,463
|
|
20240219,132600,10923440650,24200,24150,24250,24150,4193
|
|
20240219,132500,10821973500,24150,24150,24200,24150,333
|
|
20240219,132400,10813922300,24150,24200,24200,24150,224
|
|
20240219,132300,10808506550,24150,24150,24200,24150,635
|
|
20240219,132200,10793166250,24150,24150,24200,24150,302
|
|
20240219,132100,10785862100,24150,24150,24150,24150,1674
|
|
20240219,132000,10745435000,24150,24200,24200,24150,73
|
|
20240219,131900,10743671400,24200,24150,24200,24150,835
|
|
20240219,131800,10723495200,24150,24150,24150,24150,75
|
|
20240219,131700,10721683950,24150,24200,24200,24150,914
|
|
20240219,131600,10699610300,24200,24150,24200,24150,810
|
|
20240219,131500,10680036650,24150,24150,24200,24150,734
|
|
20240219,131400,10662310250,24150,24150,24200,24150,445
|
|
20240219,131300,10651554300,24150,24150,24150,24150,755
|
|
20240219,131200,10633321050,24150,24150,24150,24150,276
|
|
20240219,131100,10626655650,24150,24150,24200,24150,903
|
|
20240219,131000,10604832300,24150,24200,24200,24150,208
|
|
20240219,130900,10599808700,24150,24150,24200,24150,261
|
|
20240219,130800,10593505200,24150,24150,24150,24100,506
|
|
20240219,130700,10581292600,24150,24150,24150,24150,860
|
|
20240219,130600,10560523600,24150,24200,24200,24150,1004
|
|
20240219,130500,10536235800,24250,24200,24250,24200,353
|
|
20240219,130400,10527682050,24200,24150,24200,24150,473
|
|
20240219,130300,10516244500,24150,24250,24250,24150,1182
|
|
20240219,130200,10487632350,24200,24200,24250,24050,28868
|
|
20240219,130100,9791614300,24200,24200,24250,24200,302
|
|
20240219,130000,9784301800,24250,24250,24250,24200,305
|
|
20240219,125900,9776908300,24200,24200,24200,24200,583
|
|
20240219,125800,9762799700,24250,24200,24250,24200,2663
|
|
20240219,125700,9698225450,24200,24200,24250,24200,655
|
|
20240219,125600,9682357800,24200,24200,24200,24200,115
|
|
20240219,125500,9679574800,24200,24200,24250,24200,739
|
|
20240219,125400,9661688350,24250,24250,24300,24250,550
|
|
20240219,125300,9648350800,24250,24250,24300,24250,240
|
|
20240219,125200,9642530750,24250,24250,24250,24250,432
|
|
20240219,125100,9632054750,24250,24250,24300,24250,600
|
|
20240219,125000,9617495250,24300,24250,24300,24250,492
|
|
20240219,124900,9605564100,24250,24200,24250,24200,3391
|
|
20240219,124800,9523335050,24200,24200,24200,24200,145
|
|
20240219,124700,9519826050,24200,24200,24200,24200,677
|
|
20240219,124600,9503442650,24200,24250,24250,24200,271
|
|
20240219,124500,9496873700,24250,24200,24250,24200,88
|
|
20240219,124400,9494743400,24200,24150,24450,24150,9130
|
|
20240219,124300,9272159450,24200,24200,24200,24150,337
|
|
20240219,124200,9264004100,24200,24150,24450,24150,13884
|
|
20240219,124100,8926489750,24150,24150,24200,24150,143
|
|
20240219,124000,8923032350,24150,24200,24200,24150,378
|
|
20240219,123900,8913892700,24150,24200,24200,24150,680
|
|
20240219,123800,8897436750,24200,24200,24250,24200,1189
|
|
20240219,123700,8868662850,24250,24250,24250,24200,628
|
|
20240219,123600,8853445500,24250,24250,24250,24200,3549
|
|
20240219,123500,8767385000,24250,24200,24250,24150,501
|
|
20240219,123400,8755263600,24150,24150,24200,24150,665
|
|
20240219,123300,8739191750,24200,24150,24200,24150,1309
|
|
20240219,123200,8707515150,24200,24150,24200,24100,667
|
|
20240219,123100,8691390800,24150,24150,24150,24100,623
|
|
20240219,123000,8676348000,24100,24100,24150,24100,602
|
|
20240219,122900,8661834700,24100,24150,24150,24100,1245
|
|
20240219,122800,8631781750,24150,24100,24150,24100,476
|
|
20240219,122700,8620304400,24100,24100,24150,24100,313
|
|
20240219,122600,8612756800,24150,24100,24150,24100,684
|
|
20240219,122500,8596259300,24100,24150,24150,24100,233
|
|
20240219,122400,8590635750,24100,24150,24150,24100,864
|
|
20240219,122300,8569804950,24150,24150,24150,24100,10
|
|
20240219,122200,8569563800,24100,24150,24150,24100,1073
|
|
20240219,122100,8543684600,24100,24100,24150,24100,296
|
|
20240219,122000,8536538900,24100,24100,24150,24100,237
|
|
20240219,121900,8530826750,24100,24100,24100,24050,2973
|
|
20240219,121800,8459177550,24100,24150,24150,24050,2185
|
|
20240219,121700,8406513000,24100,24100,24150,24100,467
|
|
20240219,121600,8395258200,24150,24100,24150,24100,65
|
|
20240219,121500,8393690700,24100,24100,24150,24100,1001
|
|
20240219,121400,8369546050,24100,24100,24100,24100,1041
|
|
20240219,121300,8344457950,24100,24100,24100,24100,1246
|
|
20240219,121200,8314429350,24100,24100,24150,24100,514
|
|
20240219,121100,8302028800,24100,24100,24150,24100,400
|
|
20240219,121000,8292388750,24100,24150,24150,24100,4816
|
|
20240219,120900,8176309050,24150,24100,24150,24100,44
|
|
20240219,120800,8175248550,24100,24150,24150,24100,912
|
|
20240219,120700,8153268050,24100,24150,24150,24100,856
|
|
20240219,120600,8132625800,24100,24100,24100,24100,449
|
|
20240219,120500,8121804900,24100,24100,24150,24100,210
|
|
20240219,120400,8116743650,24150,24100,24150,24100,4670
|
|
20240219,120300,8004185100,24150,24100,24150,24100,830
|
|
20240219,120200,7984181700,24150,24100,24150,24100,1036
|
|
20240219,120100,7959181150,24100,24150,24150,24100,257
|
|
20240219,120000,7952977300,24100,24100,24150,24100,679
|
|
20240219,115900,7936612900,24150,24100,24150,24100,1580
|
|
20240219,115800,7898472700,24150,24100,24150,24100,650
|
|
20240219,115700,7882796900,24100,24150,24150,24100,582
|
|
20240219,115600,7868765850,24100,24150,24150,24100,1062
|
|
20240219,115500,7843159650,24100,24100,24150,24100,949
|
|
20240219,115400,7820265050,24100,24100,24150,24100,617
|
|
20240219,115300,7805394850,24100,24100,24150,24100,314
|
|
20240219,115200,7797815150,24100,24100,24150,24100,1892
|
|
20240219,115100,7752141100,24100,24100,24100,24100,89
|
|
20240219,115000,7749996200,24100,24150,24150,24100,1148
|
|
20240219,114900,7722318750,24150,24150,24150,24100,493
|
|
20240219,114800,7710417500,24100,24150,24150,24100,239
|
|
20240219,114700,7704651200,24100,24100,24150,24100,633
|
|
20240219,114600,7689382850,24100,24100,24100,24100,986
|
|
20240219,114500,7665620250,24100,24100,24150,24100,394
|
|
20240219,114400,7656115800,24100,24100,24100,24100,103
|
|
20240219,114300,7653633500,24150,24100,24150,24100,839
|
|
20240219,114200,7633383400,24100,24100,24150,24100,2646
|
|
20240219,114100,7569602450,24100,24100,24150,24100,683
|
|
20240219,114000,7553131750,24150,24150,24150,24100,655
|
|
20240219,113900,7537337650,24150,24100,24150,24100,619
|
|
20240219,113800,7522410300,24100,24100,24100,24100,638
|
|
20240219,113700,7507034500,24100,24100,24150,24100,631
|
|
20240219,113600,7491821700,24100,24100,24150,24100,412
|
|
20240219,113500,7481880250,24150,24100,24150,24100,517
|
|
20240219,113400,7469406950,24100,24100,24150,24100,518
|
|
20240219,113300,7456922150,24150,24100,24150,24100,895
|
|
20240219,113200,7435343400,24100,24150,24150,24100,247
|
|
20240219,113100,7429381200,24100,24150,24150,24100,485
|
|
20240219,113000,7417671850,24100,24100,24150,24100,665
|
|
20240219,112900,7401644400,24150,24150,24150,24100,91
|
|
20240219,112800,7399450850,24150,24100,24150,24100,434
|
|
20240219,112700,7388981150,24100,24100,24150,24100,1322
|
|
20240219,112600,7357069050,24100,24100,24150,24100,1460
|
|
20240219,112500,7321830900,24100,24150,24150,24100,831
|
|
20240219,112400,7301791850,24100,24100,24100,24100,1102
|
|
20240219,112300,7275233650,24100,24100,24150,24100,538
|
|
20240219,112200,7262243850,24150,24100,24150,24100,2416
|
|
20240219,112100,7203899500,24100,24150,24150,24100,1935
|
|
20240219,112000,7157191200,24100,24100,24150,24100,408
|
|
20240219,111900,7147357300,24100,24150,24150,24100,746
|
|
20240219,111800,7129364850,24100,24100,24150,24100,265
|
|
20240219,111700,7122978100,24100,24100,24150,24100,694
|
|
20240219,111600,7106238800,24100,24100,24150,24100,148
|
|
20240219,111500,7102671700,24100,24150,24150,24100,835
|
|
20240219,111400,7082547700,24100,24100,24150,24100,593
|
|
20240219,111300,7068245600,24100,24150,24150,24100,907
|
|
20240219,111200,7046374750,24150,24100,24150,24050,1363
|
|
20240219,111100,7013518150,24100,24100,24150,24100,1205
|
|
20240219,111000,6984466850,24100,24100,24100,24050,1054
|
|
20240219,110900,6959066500,24100,24100,24100,24050,923
|
|
20240219,110800,6936843300,24100,24150,24200,24050,18232
|
|
20240219,110700,6497547250,24150,24200,24200,24150,89
|
|
20240219,110600,6495397850,24200,24150,24200,24150,5295
|
|
20240219,110500,6367265650,24150,24150,24200,24150,2377
|
|
20240219,110400,6309860450,24150,24200,24200,24150,349
|
|
20240219,110300,6301431850,24150,24150,24200,24150,5187
|
|
20240219,110200,6176153250,24200,24200,24250,24200,18265
|
|
20240219,110100,5734128350,24200,24200,24250,24200,476
|
|
20240219,110000,5722608400,24200,24200,24250,24200,323
|
|
20240219,105900,5714779250,24200,24200,24250,24200,4908
|
|
20240219,105800,5595762700,24200,24200,24250,24200,2260
|
|
20240219,105700,5540970000,24250,24250,24250,24200,1722
|
|
20240219,105600,5499272400,24200,24250,24300,24200,5479
|
|
20240219,105500,5366406800,24250,24300,24300,24250,568
|
|
20240219,105400,5352632000,24250,24300,24300,24250,1091
|
|
20240219,105300,5326125900,24300,24250,24300,24250,626
|
|
20240219,105200,5310932850,24300,24250,24300,24250,2610
|
|
20240219,105100,5247515750,24250,24250,24300,24250,229
|
|
20240219,105000,5241957500,24250,24250,24300,24250,327
|
|
20240219,104900,5234026650,24250,24250,24300,24250,1160
|
|
20240219,104800,5205886100,24250,24300,24300,24250,87
|
|
20240219,104700,5203775300,24300,24350,24350,24250,948
|
|
20240219,104600,5180743300,24350,24300,24350,24300,328
|
|
20240219,104500,5172760550,24300,24350,24350,24300,1202
|
|
20240219,104400,5143510100,24350,24300,24350,24300,141
|
|
20240219,104300,5140083250,24300,24350,24350,24300,422
|
|
20240219,104200,5129810700,24300,24350,24350,24300,172
|
|
20240219,104100,5125629650,24350,24350,24350,24300,800
|
|
20240219,104000,5106173250,24300,24300,24350,24300,1505
|
|
20240219,103900,5069530750,24300,24300,24300,24250,1384
|
|
20240219,103800,5035903350,24250,24250,24300,24250,757
|
|
20240219,103700,5017517400,24250,24300,24350,24250,1010
|
|
20240219,103600,4992991750,24350,24300,24350,24250,870
|
|
20240219,103500,4971851250,24300,24250,24300,24250,741
|
|
20240219,103400,4953863950,24250,24250,24250,24250,448
|
|
20240219,103300,4942999950,24250,24300,24350,24250,2668
|
|
20240219,103200,4878164550,24250,24350,24350,24250,951
|
|
20240219,103100,4855053450,24300,24300,24350,24300,574
|
|
20240219,103000,4841104400,24300,24300,24350,24250,2754
|
|
20240219,102900,4774134850,24300,24250,24300,24250,1185
|
|
20240219,102800,4745385550,24250,24300,24300,24250,1227
|
|
20240219,102700,4715598500,24300,24300,24350,24300,431
|
|
20240219,102600,4705117000,24300,24300,24300,24250,3620
|
|
20240219,102500,4617175900,24300,24300,24300,24250,6170
|
|
20240219,102400,4467530250,24300,24300,24350,24250,1068
|
|
20240219,102300,4441577500,24300,24300,24350,24300,12265
|
|
20240219,102200,4143535700,24300,24350,24350,24300,1112
|
|
20240219,102100,4116461950,24300,24350,24350,24300,651
|
|
20240219,102000,4100631550,24350,24350,24350,24300,827
|
|
20240219,101900,4080494300,24350,24300,24350,24300,1105
|
|
20240219,101800,4053629450,24350,24350,24350,24300,2838
|
|
20240219,101700,3984529450,24350,24350,24400,24350,3845
|
|
20240219,101600,3890802800,24350,24350,24350,24350,1924
|
|
20240219,101500,3843953400,24400,24350,24400,24350,3221
|
|
20240219,101400,3765470700,24350,24350,24350,24350,838
|
|
20240219,101300,3745065400,24400,24350,24400,24350,594
|
|
20240219,101200,3730590200,24350,24450,24450,24350,1678
|
|
20240219,101100,3689633650,24450,24400,24450,24400,1148
|
|
20240219,101000,3661617100,24450,24400,24450,24400,1830
|
|
20240219,100900,3616912550,24400,24350,24400,24350,2584
|
|
20240219,100800,3553867750,24350,24350,24400,24350,462
|
|
20240219,100700,3542618000,24350,24350,24400,24350,298
|
|
20240219,100600,3535348900,24350,24350,24400,24350,638
|
|
20240219,100500,3519813250,24350,24350,24400,24350,2598
|
|
20240219,100400,3456549950,24350,24350,24400,24350,2871
|
|
20240219,100300,3386627500,24350,24400,24400,24350,353
|
|
20240219,100200,3378022800,24400,24400,24400,24350,368
|
|
20240219,100100,3369048000,24350,24350,24400,24350,1192
|
|
20240219,100000,3339992600,24350,24350,24400,24350,512
|
|
20240219,095900,3327524900,24350,24350,24400,24350,436
|
|
20240219,095800,3316897550,24400,24400,24450,24350,5829
|
|
20240219,095700,3174683200,24400,24400,24450,24400,572
|
|
20240219,095600,3160703950,24400,24450,24450,24400,1086
|
|
20240219,095500,3134179450,24450,24450,24500,24450,3313
|
|
20240219,095400,3053176000,24450,24450,24500,24450,269
|
|
20240219,095300,3046598800,24500,24450,24500,24450,605
|
|
20240219,095200,3031798650,24450,24450,24450,24450,71
|
|
20240219,095100,3030062700,24450,24450,24500,24450,405
|
|
20240219,095000,3020148350,24450,24450,24500,24450,3293
|
|
20240219,094900,2939620850,24450,24450,24450,24450,1343
|
|
20240219,094800,2906784500,24450,24500,24500,24450,427
|
|
20240219,094700,2896325550,24500,24550,24550,24450,5339
|
|
20240219,094600,2765541350,24550,24550,24550,24550,1500
|
|
20240219,094500,2728716350,24550,24600,24600,24550,413
|
|
20240219,094400,2718564450,24550,24550,24550,24550,702
|
|
20240219,094300,2701330350,24550,24550,24600,24550,1757
|
|
20240219,094200,2658186000,24500,24600,24600,24500,3614
|
|
20240219,094100,2569462300,24550,24600,24600,24550,346
|
|
20240219,094000,2560966650,24550,24550,24600,24550,1031
|
|
20240219,093900,2535604800,24600,24550,24600,24500,2944
|
|
20240219,093800,2463336950,24550,24550,24550,24500,696
|
|
20240219,093700,2446266700,24550,24550,24550,24500,174
|
|
20240219,093600,2441995650,24550,24550,24550,24500,495
|
|
20240219,093500,2429852500,24550,24500,24550,24450,420
|
|
20240219,093400,2419562350,24500,24450,24500,24450,2503
|
|
20240219,093300,2358242150,24500,24500,24550,24450,3591
|
|
20240219,093200,2270264750,24550,24550,24550,24500,925
|
|
20240219,093100,2247559200,24550,24500,24600,24500,1157
|
|
20240219,093000,2219151800,24550,24500,24550,24500,779
|
|
20240219,092900,2200035800,24500,24500,24550,24500,254
|
|
20240219,092800,2193807900,24500,24500,24550,24500,603
|
|
20240219,092700,2179020550,24500,24500,24500,24500,2408
|
|
20240219,092600,2120024550,24500,24550,24550,24450,5057
|
|
20240219,092500,1996066650,24550,24550,24600,24500,1476
|
|
20240219,092400,1959838050,24550,24550,24600,24500,1751
|
|
20240219,092300,1916831550,24550,24600,24600,24550,2607
|
|
20240219,092200,1852786700,24550,24500,24600,24500,2475
|
|
20240219,092100,1792025450,24500,24500,24500,24500,609
|
|
20240219,092000,1777104950,24500,24500,24550,24500,4972
|
|
20240219,091900,1655279850,24550,24500,24550,24500,5413
|
|
20240219,091800,1522569000,24500,24550,24550,24450,3585
|
|
20240219,091700,1434740850,24550,24550,24550,24500,398
|
|
20240219,091600,1424970500,24500,24500,24550,24500,463
|
|
20240219,091500,1413625650,24550,24500,24550,24450,1111
|
|
20240219,091400,1386403500,24500,24500,24550,24450,4915
|
|
20240219,091300,1265963150,24500,24450,24500,24450,4481
|
|
20240219,091200,1156180100,24450,24500,24550,24400,10357
|
|
20240219,091100,902840300,24550,24550,24550,24500,4735
|
|
20240219,091000,786623550,24550,24550,24600,24550,1070
|
|
20240219,090900,760317250,24600,24550,24600,24550,1823
|
|
20240219,090800,715501950,24550,24550,24550,24550,689
|
|
20240219,090700,698587000,24550,24550,24600,24500,849
|
|
20240219,090600,677730750,24550,24450,24600,24400,9154
|
|
20240219,090500,453573900,24400,24400,24400,24400,584
|
|
20240219,090400,439324300,24400,24450,24450,24400,1494
|
|
20240219,090300,402857750,24450,24400,24450,24350,1616
|
|
20240219,090200,363415400,24350,24400,24450,24350,2052
|
|
20240219,090100,313395400,24400,24450,24500,24400,1681
|
|
20240219,090000,272319900,24500,24500,24550,24400,11122
|