576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,183200,3898050500,33950,33950,33950,33950,0
|
|
20240219,183100,3898050500,33950,33950,33950,33950,0
|
|
20240219,183000,3898050500,33950,33950,33950,33950,0
|
|
20240219,182900,3898050500,33950,33950,33950,33950,0
|
|
20240219,182800,3898050500,33950,33950,33950,33950,0
|
|
20240219,182700,3898050500,33950,33950,33950,33950,0
|
|
20240219,182600,3898050500,33950,33950,33950,33950,0
|
|
20240219,182500,3898050500,33950,33950,33950,33950,0
|
|
20240219,182400,3898050500,33950,33950,33950,33950,0
|
|
20240219,182300,3898050500,33950,33950,33950,33950,0
|
|
20240219,182200,3898050500,33950,33950,33950,33950,0
|
|
20240219,182100,3898050500,33950,33950,33950,33950,0
|
|
20240219,182000,3898050500,33950,33950,33950,33950,0
|
|
20240219,181900,3898050500,33950,33950,33950,33950,0
|
|
20240219,181800,3898050500,33950,33950,33950,33950,0
|
|
20240219,181700,3898050500,33950,33950,33950,33950,0
|
|
20240219,181600,3898050500,33950,33950,33950,33950,0
|
|
20240219,181500,3898050500,33950,33950,33950,33950,0
|
|
20240219,181400,3898050500,33950,33950,33950,33950,0
|
|
20240219,181300,3898050500,33950,33950,33950,33950,0
|
|
20240219,181200,3898050500,33950,33950,33950,33950,0
|
|
20240219,181100,3898050500,33950,33950,33950,33950,0
|
|
20240219,181000,3898050500,33950,33950,33950,33950,0
|
|
20240219,180900,3898050500,33950,33950,33950,33950,0
|
|
20240219,180800,3898050500,33950,33950,33950,33950,0
|
|
20240219,180700,3898050500,33950,33950,33950,33950,0
|
|
20240219,180600,3898050500,33950,33950,33950,33950,0
|
|
20240219,180500,3898050500,33950,33950,33950,33950,0
|
|
20240219,180400,3898050500,33950,33950,33950,33950,0
|
|
20240219,180300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,180200,3898050500,33950,33950,33950,33950,0
|
|
20240219,180100,3898050500,33950,33950,33950,33950,0
|
|
20240219,180000,3898050500,33950,33950,33950,33950,0
|
|
20240219,175900,3898050500,33950,33950,33950,33950,0
|
|
20240219,175800,3898050500,33950,33950,33950,33950,0
|
|
20240219,175700,3898050500,33950,33950,33950,33950,0
|
|
20240219,175600,3898050500,33950,33950,33950,33950,0
|
|
20240219,175500,3898050500,33950,33950,33950,33950,0
|
|
20240219,175400,3898050500,33950,33950,33950,33950,0
|
|
20240219,175300,3898050500,33950,33950,33950,33950,0
|
|
20240219,175200,3898050500,33950,33950,33950,33950,0
|
|
20240219,175100,3898050500,33950,33950,33950,33950,0
|
|
20240219,175000,3898050500,33950,33950,33950,33950,0
|
|
20240219,174900,3898050500,33950,33950,33950,33950,0
|
|
20240219,174800,3898050500,33950,33950,33950,33950,0
|
|
20240219,174700,3898050500,33950,33950,33950,33950,0
|
|
20240219,174600,3898050500,33950,33950,33950,33950,0
|
|
20240219,174500,3898050500,33950,33950,33950,33950,0
|
|
20240219,174400,3898050500,33950,33950,33950,33950,0
|
|
20240219,174300,3898050500,33950,33950,33950,33950,0
|
|
20240219,174200,3898050500,33950,33950,33950,33950,0
|
|
20240219,174100,3898050500,33950,33950,33950,33950,0
|
|
20240219,174000,3898050500,33950,33950,33950,33950,0
|
|
20240219,173900,3898050500,33950,33950,33950,33950,0
|
|
20240219,173800,3898050500,33950,33950,33950,33950,0
|
|
20240219,173700,3898050500,33950,33950,33950,33950,0
|
|
20240219,173600,3898050500,33950,33950,33950,33950,0
|
|
20240219,173500,3898050500,33950,33950,33950,33950,0
|
|
20240219,173400,3898050500,33950,33950,33950,33950,0
|
|
20240219,173300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,173200,3898050500,33950,33950,33950,33950,0
|
|
20240219,173100,3898050500,33950,33950,33950,33950,0
|
|
20240219,173000,3898050500,33950,33950,33950,33950,0
|
|
20240219,172900,3898050500,33950,33950,33950,33950,0
|
|
20240219,172800,3898050500,33950,33950,33950,33950,0
|
|
20240219,172700,3898050500,33950,33950,33950,33950,0
|
|
20240219,172600,3898050500,33950,33950,33950,33950,0
|
|
20240219,172500,3898050500,33950,33950,33950,33950,0
|
|
20240219,172400,3898050500,33950,33950,33950,33950,0
|
|
20240219,172300,3898050500,33950,33950,33950,33950,0
|
|
20240219,172200,3898050500,33950,33950,33950,33950,0
|
|
20240219,172100,3898050500,33950,33950,33950,33950,0
|
|
20240219,172000,3898050500,33950,33950,33950,33950,0
|
|
20240219,171900,3898050500,33950,33950,33950,33950,0
|
|
20240219,171800,3898050500,33950,33950,33950,33950,0
|
|
20240219,171700,3898050500,33950,33950,33950,33950,0
|
|
20240219,171600,3898050500,33950,33950,33950,33950,0
|
|
20240219,171500,3898050500,33950,33950,33950,33950,0
|
|
20240219,171400,3898050500,33950,33950,33950,33950,0
|
|
20240219,171300,3898050500,33950,33950,33950,33950,0
|
|
20240219,171200,3898050500,33950,33950,33950,33950,0
|
|
20240219,171100,3898050500,33950,33950,33950,33950,0
|
|
20240219,171000,3898050500,33950,33950,33950,33950,0
|
|
20240219,170900,3898050500,33950,33950,33950,33950,0
|
|
20240219,170800,3898050500,33950,33950,33950,33950,0
|
|
20240219,170700,3898050500,33950,33950,33950,33950,0
|
|
20240219,170600,3898050500,33950,33950,33950,33950,0
|
|
20240219,170500,3898050500,33950,33950,33950,33950,0
|
|
20240219,170400,3898050500,33950,33950,33950,33950,0
|
|
20240219,170300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,170200,3898050500,33950,33950,33950,33950,0
|
|
20240219,170100,3898050500,33950,33950,33950,33950,0
|
|
20240219,170000,3898050500,33950,33950,33950,33950,0
|
|
20240219,165900,3898050500,33950,33950,33950,33950,0
|
|
20240219,165800,3898050500,33950,33950,33950,33950,0
|
|
20240219,165700,3898050500,33950,33950,33950,33950,0
|
|
20240219,165600,3898050500,33950,33950,33950,33950,0
|
|
20240219,165500,3898050500,33950,33950,33950,33950,0
|
|
20240219,165400,3898050500,33950,33950,33950,33950,0
|
|
20240219,165300,3898050500,33950,33950,33950,33950,0
|
|
20240219,165200,3898050500,33950,33950,33950,33950,0
|
|
20240219,165100,3898050500,33950,33950,33950,33950,0
|
|
20240219,165000,3898050500,33950,33950,33950,33950,0
|
|
20240219,164900,3898050500,33950,33950,33950,33950,0
|
|
20240219,164800,3898050500,33950,33950,33950,33950,0
|
|
20240219,164700,3898050500,33950,33950,33950,33950,0
|
|
20240219,164600,3898050500,33950,33950,33950,33950,0
|
|
20240219,164500,3898050500,33950,33950,33950,33950,0
|
|
20240219,164400,3898050500,33950,33950,33950,33950,0
|
|
20240219,164300,3898050500,33950,33950,33950,33950,0
|
|
20240219,164200,3898050500,33950,33950,33950,33950,0
|
|
20240219,164100,3898050500,33950,33950,33950,33950,0
|
|
20240219,164000,3898050500,33950,33950,33950,33950,0
|
|
20240219,163900,3898050500,33950,33950,33950,33950,0
|
|
20240219,163800,3898050500,33950,33950,33950,33950,0
|
|
20240219,163700,3898050500,33950,33950,33950,33950,0
|
|
20240219,163600,3898050500,33950,33950,33950,33950,0
|
|
20240219,163500,3898050500,33950,33950,33950,33950,0
|
|
20240219,163400,3898050500,33950,33950,33950,33950,0
|
|
20240219,163300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,163200,3898050500,33950,33950,33950,33950,0
|
|
20240219,163100,3898050500,33950,33950,33950,33950,0
|
|
20240219,163000,3898050500,33950,33950,33950,33950,0
|
|
20240219,162900,3898050500,33950,33950,33950,33950,0
|
|
20240219,162800,3898050500,33950,33950,33950,33950,0
|
|
20240219,162700,3898050500,33950,33950,33950,33950,0
|
|
20240219,162600,3898050500,33950,33950,33950,33950,0
|
|
20240219,162500,3898050500,33950,33950,33950,33950,0
|
|
20240219,162400,3898050500,33950,33950,33950,33950,0
|
|
20240219,162300,3898050500,33950,33950,33950,33950,0
|
|
20240219,162200,3898050500,33950,33950,33950,33950,0
|
|
20240219,162100,3898050500,33950,33950,33950,33950,0
|
|
20240219,162000,3898050500,33950,33950,33950,33950,0
|
|
20240219,161900,3898050500,33950,33950,33950,33950,0
|
|
20240219,161800,3898050500,33950,33950,33950,33950,0
|
|
20240219,161700,3898050500,33950,33950,33950,33950,0
|
|
20240219,161600,3898050500,33950,33950,33950,33950,0
|
|
20240219,161500,3898050500,33950,33950,33950,33950,0
|
|
20240219,161400,3898050500,33950,33950,33950,33950,0
|
|
20240219,161300,3898050500,33950,33950,33950,33950,0
|
|
20240219,161200,3898050500,33950,33950,33950,33950,0
|
|
20240219,161100,3898050500,33950,33950,33950,33950,0
|
|
20240219,161000,3898050500,33950,33950,33950,33950,0
|
|
20240219,160900,3898050500,33950,33950,33950,33950,0
|
|
20240219,160800,3898050500,33950,33950,33950,33950,0
|
|
20240219,160700,3898050500,33950,33950,33950,33950,0
|
|
20240219,160600,3898050500,33950,33950,33950,33950,0
|
|
20240219,160500,3898050500,33950,33950,33950,33950,0
|
|
20240219,160400,3898050500,33950,33950,33950,33950,0
|
|
20240219,160300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,160200,3898050500,33950,33950,33950,33950,0
|
|
20240219,160100,3898050500,33950,33950,33950,33950,0
|
|
20240219,160000,3898050500,33950,33950,33950,33950,0
|
|
20240219,155900,3898050500,33950,33950,33950,33950,0
|
|
20240219,155800,3898050500,33950,33950,33950,33950,0
|
|
20240219,155700,3898050500,33950,33950,33950,33950,0
|
|
20240219,155600,3898050500,33950,33950,33950,33950,0
|
|
20240219,155500,3898050500,33950,33950,33950,33950,0
|
|
20240219,155400,3898050500,33950,33950,33950,33950,0
|
|
20240219,155300,3898050500,33950,33950,33950,33950,0
|
|
20240219,155200,3898050500,33950,33950,33950,33950,0
|
|
20240219,155100,3898050500,33950,33950,33950,33950,0
|
|
20240219,155000,3898050500,33950,33950,33950,33950,0
|
|
20240219,154900,3898050500,33950,33950,33950,33950,0
|
|
20240219,154800,3898050500,33950,33950,33950,33950,0
|
|
20240219,154700,3898050500,33950,33950,33950,33950,0
|
|
20240219,154600,3898050500,33950,33950,33950,33950,0
|
|
20240219,154500,3898050500,33950,33950,33950,33950,0
|
|
20240219,154400,3898050500,33950,33950,33950,33950,0
|
|
20240219,154300,3898050500,33950,33950,33950,33950,0
|
|
20240219,154200,3898050500,33950,33950,33950,33950,0
|
|
20240219,154100,3898050500,33950,33950,33950,33950,0
|
|
20240219,154000,3898050500,33950,33950,33950,33950,0
|
|
20240219,153900,3898050500,33950,33950,33950,33950,0
|
|
20240219,153800,3898050500,33950,33950,33950,33950,0
|
|
20240219,153700,3898050500,33950,33950,33950,33950,0
|
|
20240219,153600,3898050500,33950,33950,33950,33950,0
|
|
20240219,153500,3898050500,33950,33950,33950,33950,0
|
|
20240219,153400,3898050500,33950,33950,33950,33950,0
|
|
20240219,153300,3898050500,33950,33950,33950,33950,2121
|
|
20240219,153200,3898050500,33950,33950,33950,33950,0
|
|
20240219,153100,3898050500,33950,33950,33950,33950,0
|
|
20240219,153000,3898050500,33950,33950,33950,33950,2121
|
|
20240219,152900,3826042550,33950,33950,33950,33950,0
|
|
20240219,152800,3826042550,33950,33950,33950,33950,0
|
|
20240219,152700,3826042550,33950,33950,33950,33950,0
|
|
20240219,152600,3826042550,33950,33950,33950,33950,0
|
|
20240219,152500,3826042550,33950,33950,33950,33950,0
|
|
20240219,152400,3826042550,33950,33950,33950,33950,0
|
|
20240219,152300,3826042550,33950,33950,33950,33950,0
|
|
20240219,152200,3826042550,33950,33950,33950,33950,0
|
|
20240219,152100,3826042550,33950,33950,33950,33950,0
|
|
20240219,152000,3826042550,33950,33950,33950,33950,0
|
|
20240219,151900,3826042550,33950,33900,33950,33900,704
|
|
20240219,151800,3802146350,33950,33900,33950,33900,152
|
|
20240219,151700,3796988550,33950,33900,33950,33900,300
|
|
20240219,151600,3786814650,33900,33850,33950,33850,442
|
|
20240219,151500,3771830450,33850,33850,33900,33850,14
|
|
20240219,151400,3771356000,33900,33900,33900,33850,363
|
|
20240219,151300,3759060650,33850,33850,33850,33850,3
|
|
20240219,151200,3758959100,33850,33800,33850,33800,358
|
|
20240219,151100,3746841450,33800,33800,33800,33800,18
|
|
20240219,151000,3746233050,33800,33850,33900,33800,2353
|
|
20240219,150900,3666583900,33900,33900,33900,33850,1700
|
|
20240219,150800,3608985050,33900,33750,33900,33750,980
|
|
20240219,150700,3575902400,33850,33750,33900,33750,1749
|
|
20240219,150600,3516817000,33850,33850,33900,33800,3468
|
|
20240219,150500,3399568550,33850,33850,33900,33850,416
|
|
20240219,150400,3385468700,33900,33800,33900,33800,28
|
|
20240219,150300,3384520000,33800,33850,33850,33800,3
|
|
20240219,150200,3384418500,33850,33800,33850,33800,357
|
|
20240219,150100,3372334150,33850,33800,33850,33800,87
|
|
20240219,150000,3369393050,33800,33800,33850,33800,38
|
|
20240219,145900,3368108100,33850,33900,33900,33850,241
|
|
20240219,145800,3359948350,33850,33850,33900,33850,99
|
|
20240219,145700,3356594250,33850,33850,33900,33850,489
|
|
20240219,145600,3340028950,33850,33900,33900,33850,43
|
|
20240219,145500,3338573150,33900,33850,33900,33850,76
|
|
20240219,145400,3335998250,33850,33900,33900,33850,22
|
|
20240219,145300,3335252550,33850,33850,33850,33850,2
|
|
20240219,145200,3335184850,33850,33850,33850,33800,105
|
|
20240219,145100,3331630750,33850,33900,33900,33850,168
|
|
20240219,145000,3325936750,33900,33950,33950,33900,16
|
|
20240219,144900,3325394150,33950,33900,33950,33850,157
|
|
20240219,144800,3320071850,33900,33900,33950,33900,693
|
|
20240219,144700,3296569650,33900,33900,33900,33900,29
|
|
20240219,144600,3295586550,33900,33900,33950,33900,62
|
|
20240219,144500,3293483250,33900,33850,33900,33850,91
|
|
20240219,144400,3290398550,33900,33900,33900,33850,643
|
|
20240219,144300,3268601000,33850,33850,33900,33850,56
|
|
20240219,144200,3266703950,33850,33850,33850,33800,253
|
|
20240219,144100,3258141200,33800,33850,33850,33800,288
|
|
20240219,144000,3248392600,33850,33900,33900,33850,32
|
|
20240219,143900,3247307900,33850,33850,33850,33850,277
|
|
20240219,143800,3237931450,33850,33850,33900,33800,1607
|
|
20240219,143700,3183535700,33800,33750,33800,33750,3
|
|
20240219,143600,3183434350,33750,33750,33800,33750,164
|
|
20240219,143500,3177891300,33750,33800,33800,33750,547
|
|
20240219,143400,3159402850,33800,33800,33850,33800,34
|
|
20240219,143300,3158252100,33800,33800,33850,33800,96
|
|
20240219,143200,3155007150,33800,33800,33800,33800,67
|
|
20240219,143100,3152742550,33800,33850,33850,33800,5
|
|
20240219,143000,3152573500,33750,33800,33800,33750,203
|
|
20240219,142900,3145713400,33800,33800,33800,33800,25
|
|
20240219,142800,3144868400,33800,33800,33800,33800,24
|
|
20240219,142700,3144057200,33750,33750,33800,33750,475
|
|
20240219,142600,3128003000,33750,33750,33750,33750,47
|
|
20240219,142500,3126416750,33750,33750,33800,33750,28
|
|
20240219,142400,3125471500,33750,33750,33800,33750,56
|
|
20240219,142300,3123580050,33750,33750,33750,33750,64
|
|
20240219,142200,3121420050,33750,33750,33800,33750,135
|
|
20240219,142100,3116863650,33750,33750,33800,33750,65
|
|
20240219,142000,3114667900,33750,33750,33800,33750,328
|
|
20240219,141900,3103597850,33750,33750,33750,33750,32
|
|
20240219,141800,3102517850,33750,33750,33800,33750,284
|
|
20240219,141700,3092931300,33800,33800,33800,33750,376
|
|
20240219,141600,3080238650,33750,33750,33800,33750,62
|
|
20240219,141500,3078144200,33750,33750,33800,33750,55
|
|
20240219,141400,3076286400,33750,33750,33750,33750,54
|
|
20240219,141300,3074463900,33750,33700,33750,33650,532
|
|
20240219,141200,3056509600,33700,33650,33700,33600,837
|
|
20240219,141100,3028329000,33650,33650,33650,33650,18
|
|
20240219,141000,3027723300,33650,33700,33700,33650,167
|
|
20240219,140900,3022100600,33700,33700,33750,33700,50
|
|
20240219,140800,3020414100,33700,33650,33700,33650,430
|
|
20240219,140700,3005923400,33650,33700,33700,33650,46
|
|
20240219,140600,3004375450,33650,33650,33700,33650,175
|
|
20240219,140500,2998485250,33650,33650,33650,33650,21
|
|
20240219,140400,2997778600,33650,33650,33650,33650,17
|
|
20240219,140300,2997206550,33650,33700,33700,33650,38
|
|
20240219,140200,2995926350,33650,33650,33700,33650,730
|
|
20240219,140100,2971327500,33650,33650,33700,33650,60
|
|
20240219,140000,2969307950,33650,33600,33650,33600,22
|
|
20240219,135900,2968567850,33600,33600,33650,33600,32
|
|
20240219,135800,2967492600,33600,33650,33650,33600,121
|
|
20240219,135700,2963426250,33700,33650,33700,33650,54
|
|
20240219,135600,2961609100,33600,33650,33650,33600,217
|
|
20240219,135500,2954317750,33650,33650,33650,33650,23
|
|
20240219,135400,2953543800,33650,33650,33650,33650,22
|
|
20240219,135300,2952803500,33650,33600,33650,33600,53
|
|
20240219,135200,2951022300,33600,33600,33600,33600,18
|
|
20240219,135100,2950417500,33600,33650,33650,33600,22
|
|
20240219,135000,2949677800,33650,33650,33700,33650,52
|
|
20240219,134900,2947926500,33650,33650,33650,33650,93
|
|
20240219,134800,2944797050,33650,33700,33750,33650,43
|
|
20240219,134700,2943348100,33700,33650,33700,33650,23
|
|
20240219,134600,2942573400,33600,33650,33650,33600,24
|
|
20240219,134500,2941766250,33700,33700,33700,33550,1051
|
|
20240219,134400,2906439050,33700,33750,33750,33650,842
|
|
20240219,134300,2878055650,33750,33750,33750,33750,48
|
|
20240219,134200,2876435650,33750,33750,33750,33750,23
|
|
20240219,134100,2875659400,33750,33750,33850,33750,80
|
|
20240219,134000,2872957500,33750,33800,33850,33750,27
|
|
20240219,133900,2872045250,33800,33800,33800,33800,34
|
|
20240219,133800,2870896050,33800,33750,33800,33750,31
|
|
20240219,133700,2869848500,33750,33700,33850,33700,247
|
|
20240219,133600,2861513100,33700,33750,33750,33700,16
|
|
20240219,133500,2860973650,33750,33800,33800,33750,58
|
|
20240219,133400,2859013550,33800,33750,33800,33750,105
|
|
20240219,133300,2855469750,33750,33750,33750,33750,29
|
|
20240219,133200,2854491000,33750,33750,33850,33750,89
|
|
20240219,133100,2851483450,33750,33750,33750,33750,10
|
|
20240219,133000,2851145950,33750,33750,33850,33750,406
|
|
20240219,132900,2837423000,33750,33750,33800,33750,50
|
|
20240219,132800,2835734050,33750,33700,33750,33700,54
|
|
20240219,132700,2833913700,33700,33750,33750,33700,9
|
|
20240219,132600,2833610150,33700,33750,33750,33700,178
|
|
20240219,132500,2827610050,33700,33700,33800,33700,246
|
|
20240219,132400,2819309650,33700,33700,33750,33700,264
|
|
20240219,132300,2810402550,33750,33750,33750,33700,138
|
|
20240219,132200,2805745350,33750,33650,33750,33650,106
|
|
20240219,132100,2802171800,33650,33600,33650,33600,76
|
|
20240219,132000,2799614500,33600,33600,33600,33600,68
|
|
20240219,131900,2797329700,33600,33600,33650,33600,245
|
|
20240219,131800,2789096200,33600,33600,33600,33600,12
|
|
20240219,131700,2788693000,33600,33600,33600,33600,62
|
|
20240219,131600,2786609800,33650,33600,33650,33600,68
|
|
20240219,131500,2784323500,33600,33600,33600,33600,6
|
|
20240219,131400,2784121900,33600,33650,33650,33600,346
|
|
20240219,131300,2772486100,33650,33600,33700,33600,35
|
|
20240219,131200,2771308850,33600,33600,33600,33600,33
|
|
20240219,131100,2770200050,33600,33600,33600,33600,11
|
|
20240219,131000,2769830450,33600,33550,33600,33550,5
|
|
20240219,130900,2769662600,33750,33550,33750,33550,21
|
|
20240219,130800,2768955150,33550,33550,33550,33550,30
|
|
20240219,130700,2767948650,33550,33650,33650,33550,93
|
|
20240219,130600,2764822450,33600,33550,33600,33550,9
|
|
20240219,130500,2764520350,33550,33600,33650,33550,120
|
|
20240219,130400,2760487700,33600,33600,33650,33600,59
|
|
20240219,130300,2758503850,33600,33600,33600,33600,5
|
|
20240219,130200,2758335850,33600,33600,33600,33600,21
|
|
20240219,130100,2757630250,33600,33550,33600,33550,35
|
|
20240219,130000,2756454350,33600,33600,33600,33600,349
|
|
20240219,125900,2744727950,33600,33600,33600,33600,179
|
|
20240219,125800,2738713550,33600,33600,33600,33600,67
|
|
20240219,125700,2736462350,33550,33600,33600,33550,55
|
|
20240219,125600,2734614450,33600,33550,33600,33550,44
|
|
20240219,125500,2733137300,33600,33550,33600,33550,36
|
|
20240219,125400,2731927750,33550,33600,33600,33550,29
|
|
20240219,125300,2730954750,33600,33600,33650,33550,545
|
|
20240219,125200,2712663100,33700,33700,33700,33700,0
|
|
20240219,125100,2712663100,33700,33600,33700,33600,53
|
|
20240219,125000,2710879400,33850,33850,33850,33750,51
|
|
20240219,124900,2709155250,33800,33750,33800,33750,41
|
|
20240219,124800,2707769500,33800,33550,33900,33500,2075
|
|
20240219,124700,2637758950,33550,33600,33600,33550,93
|
|
20240219,124600,2634637350,33600,33600,33600,33600,1
|
|
20240219,124500,2634603750,33750,33550,33750,33550,1113
|
|
20240219,124400,2597117350,33550,33500,33550,33500,553
|
|
20240219,124300,2578590000,33550,33550,33550,33550,147
|
|
20240219,124200,2573658150,33550,33550,33550,33500,154
|
|
20240219,124100,2568497000,33550,33550,33550,33500,28
|
|
20240219,124000,2567558750,33550,33550,33550,33550,42
|
|
20240219,123900,2566149650,33550,33500,33550,33500,125
|
|
20240219,123800,2561958500,33500,33500,33500,33500,208
|
|
20240219,123700,2554990500,33550,33550,33550,33550,75
|
|
20240219,123600,2552474250,33550,33550,33600,33550,67
|
|
20240219,123500,2550224900,33550,33500,33650,33500,46
|
|
20240219,123400,2548682700,33600,33550,33600,33500,430
|
|
20240219,123300,2534252400,33550,33500,33550,33500,63
|
|
20240219,123200,2532140150,33500,33500,33500,33500,19
|
|
20240219,123100,2531503650,33500,33550,33550,33500,550
|
|
20240219,123000,2513063400,33550,33550,33600,33550,88
|
|
20240219,122900,2510109500,33550,33550,33550,33550,953
|
|
20240219,122800,2478136350,33550,33550,33550,33500,71
|
|
20240219,122700,2475755450,33500,33500,33500,33500,0
|
|
20240219,122600,2475755450,33500,33500,33500,33500,24
|
|
20240219,122500,2474951450,33750,33500,33750,33500,1005
|
|
20240219,122400,2441121300,33500,33550,33600,33500,1043
|
|
20240219,122300,2406107800,33500,33500,33500,33500,32
|
|
20240219,122200,2405035800,33500,33550,33550,33500,109
|
|
20240219,122100,2401380000,33550,33550,33550,33550,31
|
|
20240219,122000,2400339950,33550,33550,33550,33550,24
|
|
20240219,121900,2399534750,33500,33550,33550,33500,60
|
|
20240219,121800,2397524100,33550,33550,33550,33550,126
|
|
20240219,121700,2393296800,33550,33550,33600,33550,67
|
|
20240219,121600,2391047450,33600,33550,33600,33550,30
|
|
20240219,121500,2390040900,33500,33550,33550,33500,525
|
|
20240219,121400,2372449950,33500,33550,33550,33500,269
|
|
20240219,121300,2363428100,33550,33550,33550,33550,6
|
|
20240219,121200,2363226800,33550,33550,33550,33550,61
|
|
20240219,121100,2361180250,33550,33550,33600,33550,33
|
|
20240219,121000,2360071600,33550,33550,33550,33550,48
|
|
20240219,120900,2358461200,33600,33600,33600,33600,2
|
|
20240219,120800,2358394000,33600,33550,33600,33550,58
|
|
20240219,120700,2356446650,33600,33600,33600,33600,0
|
|
20240219,120600,2356446650,33600,33600,33600,33600,54
|
|
20240219,120500,2354632250,33600,33650,33650,33600,430
|
|
20240219,120400,2340182750,33600,33600,33600,33600,28
|
|
20240219,120300,2339241950,33650,33600,33650,33600,101
|
|
20240219,120200,2335846850,33650,33600,33650,33550,36
|
|
20240219,120100,2334637200,33600,33600,33600,33600,112
|
|
20240219,120000,2330874000,33600,33600,33650,33600,52
|
|
20240219,115900,2329126450,33550,33600,33600,33550,59
|
|
20240219,115800,2327145500,33550,33600,33600,33550,29
|
|
20240219,115700,2326172150,33550,33550,33550,33550,50
|
|
20240219,115600,2324494650,33550,33550,33600,33550,70
|
|
20240219,115500,2322143550,33600,33600,33600,33600,81
|
|
20240219,115400,2319421950,33550,33550,33650,33550,92
|
|
20240219,115300,2316333550,33450,33550,33550,33450,2012
|
|
20240219,115200,2248982050,33500,33550,33550,33500,1525
|
|
20240219,115100,2197884150,33550,33600,33600,33550,33
|
|
20240219,115000,2196775400,33600,33600,33600,33550,529
|
|
20240219,114900,2179023900,33550,33700,33700,33550,632
|
|
20240219,114800,2157787750,33650,33650,33650,33650,44
|
|
20240219,114700,2156307150,33650,33700,33700,33650,17
|
|
20240219,114600,2155734750,33700,33600,33700,33600,70
|
|
20240219,114500,2153379150,33650,33650,33650,33650,32
|
|
20240219,114400,2152302350,33700,33650,33700,33650,35
|
|
20240219,114300,2151124400,33650,33650,33650,33650,20
|
|
20240219,114200,2150451400,33650,33650,33650,33650,30
|
|
20240219,114100,2149441900,33650,33650,33650,33600,76
|
|
20240219,114000,2146886950,33650,33600,33650,33600,56
|
|
20240219,113900,2145003850,33650,33600,33650,33600,44
|
|
20240219,113800,2143525000,33600,33650,33650,33600,27
|
|
20240219,113700,2142617400,33600,33550,33600,33550,76
|
|
20240219,113600,2140066500,33550,33550,33550,33550,23
|
|
20240219,113500,2139294850,33550,33550,33550,33550,424
|
|
20240219,113400,2125069650,33550,33600,33650,33550,57
|
|
20240219,113300,2123153800,33600,33550,33600,33500,936
|
|
20240219,113200,2091793800,33650,33650,33650,33600,32
|
|
20240219,113100,2090718150,33650,33550,33650,33550,374
|
|
20240219,113000,2078166250,33600,33600,33600,33550,2162
|
|
20240219,112900,2005626150,33600,33600,33600,33600,329
|
|
20240219,112800,1994571750,33600,33600,33650,33550,1625
|
|
20240219,112700,1939971450,33600,33650,33650,33600,575
|
|
20240219,112600,1920640850,33650,33650,33650,33650,462
|
|
20240219,112500,1905094550,33650,33650,33700,33650,43
|
|
20240219,112400,1903647250,33600,33600,33600,33600,23
|
|
20240219,112300,1902874450,33650,33700,33700,33600,929
|
|
20240219,112200,1871629100,33650,33700,33700,33650,270
|
|
20240219,112100,1862530150,33700,33650,33700,33600,166
|
|
20240219,112000,1856944800,33650,33650,33650,33650,371
|
|
20240219,111900,1844460650,33650,33650,33700,33650,41
|
|
20240219,111800,1843080650,33700,33650,33700,33650,36
|
|
20240219,111700,1841867800,33650,33650,33700,33650,93
|
|
20240219,111600,1838738000,33650,33700,33700,33650,74
|
|
20240219,111500,1836247550,33650,33650,33700,33650,273
|
|
20240219,111400,1827059600,33650,33700,33700,33650,357
|
|
20240219,111300,1815036000,33650,33650,33650,33650,180
|
|
20240219,111200,1808979000,33700,33650,33700,33650,61
|
|
20240219,111100,1806924550,33650,33650,33650,33650,30
|
|
20240219,111000,1805915050,33650,33700,33700,33650,34
|
|
20240219,110900,1804770650,33650,33650,33700,33650,49
|
|
20240219,110800,1803120300,33700,33650,33700,33650,466
|
|
20240219,110700,1787438800,33700,33700,33700,33700,90
|
|
20240219,110600,1784405800,33750,33700,33750,33650,76
|
|
20240219,110500,1781845000,33700,33700,33750,33700,63
|
|
20240219,110400,1779721000,33700,33650,33700,33650,379
|
|
20240219,110300,1766962500,33650,33700,33700,33650,174
|
|
20240219,110200,1761101950,33700,33700,33800,33700,223
|
|
20240219,110100,1753586350,33700,33750,33800,33700,392
|
|
20240219,110000,1740374550,33750,33750,33750,33750,16
|
|
20240219,105900,1739834550,33800,33750,33800,33750,357
|
|
20240219,105800,1727782650,33750,33800,33800,33750,23
|
|
20240219,105700,1727006300,33750,33800,33800,33750,434
|
|
20240219,105600,1712337950,33800,33800,33800,33800,69
|
|
20240219,105500,1710005750,33850,33800,33850,33800,56
|
|
20240219,105400,1708112600,33850,33850,33850,33800,37
|
|
20240219,105300,1706860200,33800,33800,33800,33800,6
|
|
20240219,105200,1706657400,33800,33800,33800,33800,7
|
|
20240219,105100,1706420800,33800,33800,33800,33800,32
|
|
20240219,105000,1705339200,33750,33800,33850,33750,59
|
|
20240219,104900,1703344400,33800,33800,33800,33800,42
|
|
20240219,104800,1701924800,33800,33800,33850,33750,39
|
|
20240219,104700,1700606300,33750,33800,33800,33750,28
|
|
20240219,104600,1699661250,33800,33800,33800,33750,20
|
|
20240219,104500,1698985400,33800,33800,33850,33800,44
|
|
20240219,104400,1697497400,33800,33750,33800,33750,23
|
|
20240219,104300,1696720150,33750,33750,33850,33700,74
|
|
20240219,104200,1694223050,33800,33750,33800,33750,11
|
|
20240219,104100,1693851750,33750,33750,33750,33700,74
|
|
20240219,104000,1691355950,33750,33750,33750,33750,29
|
|
20240219,103900,1690377200,33800,33750,33850,33750,304
|
|
20240219,103800,1680107950,33800,33800,33800,33750,169
|
|
20240219,103700,1674397050,33850,33800,33850,33800,16
|
|
20240219,103600,1673855950,33800,33850,33850,33800,206
|
|
20240219,103500,1666884100,33900,33850,33900,33850,49
|
|
20240219,103400,1665223150,33900,33850,33900,33850,40
|
|
20240219,103300,1663868750,33850,33850,33850,33850,3
|
|
20240219,103200,1663767200,33900,33900,33950,33900,151
|
|
20240219,103100,1658647950,33900,33900,33900,33900,303
|
|
20240219,103000,1648376250,33900,33950,33950,33900,59
|
|
20240219,102900,1646375750,33950,33950,33950,33900,114
|
|
20240219,102800,1642505700,33950,33900,33950,33900,62
|
|
20240219,102700,1640401050,33950,33900,33950,33900,250
|
|
20240219,102600,1631923550,33900,33950,33950,33900,530
|
|
20240219,102500,1613953950,33950,33950,33950,33900,38
|
|
20240219,102400,1612664650,33950,33950,33950,33950,23
|
|
20240219,102300,1611883800,33950,33950,33950,33950,41
|
|
20240219,102200,1610491850,33900,33900,33950,33850,980
|
|
20240219,102100,1577267550,33900,33850,33900,33850,8
|
|
20240219,102000,1576996400,33900,33900,33900,33900,36
|
|
20240219,101900,1575776000,33850,33850,33850,33850,201
|
|
20240219,101800,1568972150,33800,33850,33850,33800,26
|
|
20240219,101700,1568093200,33850,33850,33850,33850,87
|
|
20240219,101600,1565148250,33850,33850,33850,33850,158
|
|
20240219,101500,1559799950,33850,33900,33900,33850,57
|
|
20240219,101400,1557870150,33900,33900,33900,33650,974
|
|
20240219,101300,1525024050,33900,33850,33900,33700,365
|
|
20240219,101200,1512692950,33850,33900,33900,33850,76
|
|
20240219,101100,1510118750,33900,33900,33900,33800,277
|
|
20240219,101000,1500736150,33850,33750,33850,33750,1085
|
|
20240219,100900,1464062000,33750,33750,33750,33750,1003
|
|
20240219,100800,1430210750,33750,33750,33750,33700,194
|
|
20240219,100700,1423664750,33800,33800,33800,33750,79
|
|
20240219,100600,1420996950,33800,33800,33800,33800,9
|
|
20240219,100500,1420692750,33750,33800,33800,33750,61
|
|
20240219,100400,1418632700,33750,33700,33750,33700,38
|
|
20240219,100300,1417350600,33700,33700,33750,33700,91
|
|
20240219,100200,1414283550,33700,33700,33700,33700,154
|
|
20240219,100100,1409093750,33700,33700,33750,33700,57
|
|
20240219,100000,1407171350,33750,33650,33750,33650,56
|
|
20240219,095900,1405286850,33600,33650,33650,33600,401
|
|
20240219,095800,1391802400,33650,33700,33700,33650,1000
|
|
20240219,095700,1358146350,33600,33650,33650,33600,1062
|
|
20240219,095600,1322457600,33700,33800,33800,33700,1057
|
|
20240219,095500,1286831600,33800,33800,33800,33800,98
|
|
20240219,095400,1283519200,33800,33800,33800,33800,303
|
|
20240219,095300,1273277800,33700,33800,33800,33700,159
|
|
20240219,095200,1267908950,33800,33650,33800,33650,606
|
|
20240219,095100,1247432850,33750,33750,33750,33750,116
|
|
20240219,095000,1243517850,33650,33650,33650,33650,655
|
|
20240219,094900,1221477100,33600,33750,33750,33600,1218
|
|
20240219,094800,1180476300,33700,33700,33700,33700,0
|
|
20240219,094700,1180476300,33700,33900,33900,33700,502
|
|
20240219,094600,1163504500,33850,33850,33900,33800,391
|
|
20240219,094500,1150258950,33850,33900,33900,33850,1326
|
|
20240219,094400,1105370450,33900,33800,33900,33800,1441
|
|
20240219,094300,1056551800,33800,33850,33850,33800,520
|
|
20240219,094200,1038950050,33850,33700,33850,33700,648
|
|
20240219,094100,1017061800,33700,33600,33700,33550,3491
|
|
20240219,094000,899678050,33600,33600,33600,33550,90
|
|
20240219,093900,896654300,33650,33550,33650,33500,2006
|
|
20240219,093800,829363150,33600,33550,33600,33550,53
|
|
20240219,093700,827584850,33500,33550,33550,33500,1550
|
|
20240219,093600,775651150,33550,33600,33600,33550,109
|
|
20240219,093500,771993800,33600,33550,33600,33550,277
|
|
20240219,093400,762694900,33550,33600,33600,33550,113
|
|
20240219,093300,758903400,33550,33600,33600,33550,1388
|
|
20240219,093200,712280200,33600,33700,33700,33600,706
|
|
20240219,093100,688539950,33700,33700,33700,33700,28
|
|
20240219,093000,687596350,33650,33650,33700,33650,37
|
|
20240219,092900,686350950,33650,33650,33650,33650,111
|
|
20240219,092800,682615800,33650,33650,33650,33600,531
|
|
20240219,092700,664752850,33650,33600,33650,33600,34
|
|
20240219,092600,663610400,33600,33550,33600,33500,281
|
|
20240219,092500,654176300,33600,33600,33600,33600,11
|
|
20240219,092400,653806700,33500,33600,33600,33500,563
|
|
20240219,092300,634939350,33500,33550,33550,33500,114
|
|
20240219,092200,631116650,33500,33500,33600,33500,272
|
|
20240219,092100,621984250,33500,33600,33600,33450,269
|
|
20240219,092000,612959750,33600,33500,33600,33450,927
|
|
20240219,091900,581932850,33500,33600,33600,33450,356
|
|
20240219,091800,570002450,33600,33600,33600,33500,57
|
|
20240219,091700,568090000,33600,33550,33600,33550,134
|
|
20240219,091600,563593950,33550,33550,33550,33550,151
|
|
20240219,091500,558527900,33600,33550,33600,33450,325
|
|
20240219,091400,547631950,33550,33450,33550,33450,412
|
|
20240219,091300,533847750,33450,33450,33600,33450,992
|
|
20240219,091200,500652900,33450,33400,33550,33400,903
|
|
20240219,091100,470403200,33400,33450,33450,33350,249
|
|
20240219,091000,462084500,33500,33500,33600,33350,1168
|
|
20240219,090900,423047600,33350,33500,33500,33300,1350
|
|
20240219,090800,377973450,33450,33450,33450,33400,336
|
|
20240219,090700,366737750,33400,33400,33550,33400,1498
|
|
20240219,090600,316624250,33450,33450,33600,33250,2018
|
|
20240219,090500,249228050,33500,33650,33750,33450,3986
|
|
20240219,090400,115611900,33600,33700,33750,33600,1279
|
|
20240219,090300,72546900,33750,33750,33750,33700,465
|
|
20240219,090200,56854250,33750,33750,33900,33750,206
|
|
20240219,090100,49895600,33800,33800,33900,33750,380
|
|
20240219,090000,37054650,33750,33750,34050,33750,1039
|