604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190100,118245750,32300,32300,32300,32300,439
|
|
20240219,190000,118245750,32300,32300,32300,32300,0
|
|
20240219,185900,118245750,32300,32300,32300,32300,0
|
|
20240219,185800,118245750,32300,32300,32300,32300,0
|
|
20240219,185700,118245750,32300,32300,32300,32300,0
|
|
20240219,185600,118245750,32300,32300,32300,32300,0
|
|
20240219,185500,118245750,32300,32300,32300,32300,0
|
|
20240219,185400,118245750,32300,32300,32300,32300,0
|
|
20240219,185300,118245750,32300,32300,32300,32300,0
|
|
20240219,185200,118245750,32300,32300,32300,32300,0
|
|
20240219,185100,118245750,32300,32300,32300,32300,0
|
|
20240219,185000,118245750,32300,32300,32300,32300,0
|
|
20240219,184900,118245750,32300,32300,32300,32300,0
|
|
20240219,184800,118245750,32300,32300,32300,32300,0
|
|
20240219,184700,118245750,32300,32300,32300,32300,0
|
|
20240219,184600,118245750,32300,32300,32300,32300,0
|
|
20240219,184500,118245750,32300,32300,32300,32300,0
|
|
20240219,184400,118245750,32300,32300,32300,32300,0
|
|
20240219,184300,118245750,32300,32300,32300,32300,0
|
|
20240219,184200,118245750,32300,32300,32300,32300,0
|
|
20240219,184100,118245750,32300,32300,32300,32300,0
|
|
20240219,184000,118245750,32300,32300,32300,32300,0
|
|
20240219,183900,118245750,32300,32300,32300,32300,0
|
|
20240219,183800,118245750,32300,32300,32300,32300,0
|
|
20240219,183700,118245750,32300,32300,32300,32300,0
|
|
20240219,183600,118245750,32300,32300,32300,32300,0
|
|
20240219,183500,118245750,32300,32300,32300,32300,0
|
|
20240219,183400,118245750,32300,32300,32300,32300,0
|
|
20240219,183300,118245750,32300,32300,32300,32300,0
|
|
20240219,183200,118245750,32300,32300,32300,32300,0
|
|
20240219,183100,118245750,32300,32300,32300,32300,439
|
|
20240219,183000,118245750,32300,32300,32300,32300,0
|
|
20240219,182900,118245750,32300,32300,32300,32300,0
|
|
20240219,182800,118245750,32300,32300,32300,32300,0
|
|
20240219,182700,118245750,32300,32300,32300,32300,0
|
|
20240219,182600,118245750,32300,32300,32300,32300,0
|
|
20240219,182500,118245750,32300,32300,32300,32300,0
|
|
20240219,182400,118245750,32300,32300,32300,32300,0
|
|
20240219,182300,118245750,32300,32300,32300,32300,0
|
|
20240219,182200,118245750,32300,32300,32300,32300,0
|
|
20240219,182100,118245750,32300,32300,32300,32300,0
|
|
20240219,182000,118245750,32300,32300,32300,32300,0
|
|
20240219,181900,118245750,32300,32300,32300,32300,0
|
|
20240219,181800,118245750,32300,32300,32300,32300,0
|
|
20240219,181700,118245750,32300,32300,32300,32300,0
|
|
20240219,181600,118245750,32300,32300,32300,32300,0
|
|
20240219,181500,118245750,32300,32300,32300,32300,0
|
|
20240219,181400,118245750,32300,32300,32300,32300,0
|
|
20240219,181300,118245750,32300,32300,32300,32300,0
|
|
20240219,181200,118245750,32300,32300,32300,32300,0
|
|
20240219,181100,118245750,32300,32300,32300,32300,0
|
|
20240219,181000,118245750,32300,32300,32300,32300,0
|
|
20240219,180900,118245750,32300,32300,32300,32300,0
|
|
20240219,180800,118245750,32300,32300,32300,32300,0
|
|
20240219,180700,118245750,32300,32300,32300,32300,0
|
|
20240219,180600,118245750,32300,32300,32300,32300,0
|
|
20240219,180500,118245750,32300,32300,32300,32300,0
|
|
20240219,180400,118245750,32300,32300,32300,32300,0
|
|
20240219,180300,118245750,32300,32300,32300,32300,0
|
|
20240219,180200,118245750,32300,32300,32300,32300,0
|
|
20240219,180100,118245750,32300,32300,32300,32300,439
|
|
20240219,180000,118245750,32300,32300,32300,32300,0
|
|
20240219,175900,118245750,32300,32300,32300,32300,0
|
|
20240219,175800,118245750,32300,32300,32300,32300,0
|
|
20240219,175700,118245750,32300,32300,32300,32300,0
|
|
20240219,175600,118245750,32300,32300,32300,32300,0
|
|
20240219,175500,118245750,32300,32300,32300,32300,0
|
|
20240219,175400,118245750,32300,32300,32300,32300,0
|
|
20240219,175300,118245750,32300,32300,32300,32300,0
|
|
20240219,175200,118245750,32300,32300,32300,32300,0
|
|
20240219,175100,118245750,32300,32300,32300,32300,0
|
|
20240219,175000,118245750,32300,32300,32300,32300,0
|
|
20240219,174900,118245750,32300,32300,32300,32300,0
|
|
20240219,174800,118245750,32300,32300,32300,32300,0
|
|
20240219,174700,118245750,32300,32300,32300,32300,0
|
|
20240219,174600,118245750,32300,32300,32300,32300,0
|
|
20240219,174500,118245750,32300,32300,32300,32300,0
|
|
20240219,174400,118245750,32300,32300,32300,32300,0
|
|
20240219,174300,118245750,32300,32300,32300,32300,0
|
|
20240219,174200,118245750,32300,32300,32300,32300,0
|
|
20240219,174100,118245750,32300,32300,32300,32300,0
|
|
20240219,174000,118245750,32300,32300,32300,32300,0
|
|
20240219,173900,118245750,32300,32300,32300,32300,0
|
|
20240219,173800,118245750,32300,32300,32300,32300,0
|
|
20240219,173700,118245750,32300,32300,32300,32300,0
|
|
20240219,173600,118245750,32300,32300,32300,32300,0
|
|
20240219,173500,118245750,32300,32300,32300,32300,0
|
|
20240219,173400,118245750,32300,32300,32300,32300,0
|
|
20240219,173300,118245750,32300,32300,32300,32300,0
|
|
20240219,173200,118245750,32300,32300,32300,32300,0
|
|
20240219,173100,118245750,32300,32300,32300,32300,439
|
|
20240219,173000,118245750,32300,32300,32300,32300,0
|
|
20240219,172900,118245750,32300,32300,32300,32300,0
|
|
20240219,172800,118245750,32300,32300,32300,32300,0
|
|
20240219,172700,118245750,32300,32300,32300,32300,0
|
|
20240219,172600,118245750,32300,32300,32300,32300,0
|
|
20240219,172500,118245750,32300,32300,32300,32300,0
|
|
20240219,172400,118245750,32300,32300,32300,32300,0
|
|
20240219,172300,118245750,32300,32300,32300,32300,0
|
|
20240219,172200,118245750,32300,32300,32300,32300,0
|
|
20240219,172100,118245750,32300,32300,32300,32300,0
|
|
20240219,172000,118245750,32300,32300,32300,32300,0
|
|
20240219,171900,118245750,32300,32300,32300,32300,0
|
|
20240219,171800,118245750,32300,32300,32300,32300,0
|
|
20240219,171700,118245750,32300,32300,32300,32300,0
|
|
20240219,171600,118245750,32300,32300,32300,32300,0
|
|
20240219,171500,118245750,32300,32300,32300,32300,0
|
|
20240219,171400,118245750,32300,32300,32300,32300,0
|
|
20240219,171300,118245750,32300,32300,32300,32300,0
|
|
20240219,171200,118245750,32300,32300,32300,32300,0
|
|
20240219,171100,118245750,32300,32300,32300,32300,0
|
|
20240219,171000,118245750,32300,32300,32300,32300,0
|
|
20240219,170900,118245750,32300,32300,32300,32300,0
|
|
20240219,170800,118245750,32300,32300,32300,32300,0
|
|
20240219,170700,118245750,32300,32300,32300,32300,0
|
|
20240219,170600,118245750,32300,32300,32300,32300,0
|
|
20240219,170500,118245750,32300,32300,32300,32300,0
|
|
20240219,170400,118245750,32300,32300,32300,32300,0
|
|
20240219,170300,118245750,32300,32300,32300,32300,0
|
|
20240219,170200,118245750,32300,32300,32300,32300,0
|
|
20240219,170100,118245750,32300,32300,32300,32300,439
|
|
20240219,170000,118245750,32300,32300,32300,32300,0
|
|
20240219,165900,118245750,32300,32300,32300,32300,0
|
|
20240219,165800,118245750,32300,32300,32300,32300,0
|
|
20240219,165700,118245750,32300,32300,32300,32300,0
|
|
20240219,165600,118245750,32300,32300,32300,32300,0
|
|
20240219,165500,118245750,32300,32300,32300,32300,0
|
|
20240219,165400,118245750,32300,32300,32300,32300,0
|
|
20240219,165300,118245750,32300,32300,32300,32300,0
|
|
20240219,165200,118245750,32300,32300,32300,32300,0
|
|
20240219,165100,118245750,32300,32300,32300,32300,0
|
|
20240219,165000,118245750,32300,32300,32300,32300,0
|
|
20240219,164900,118245750,32300,32300,32300,32300,0
|
|
20240219,164800,118245750,32300,32300,32300,32300,0
|
|
20240219,164700,118245750,32300,32300,32300,32300,0
|
|
20240219,164600,118245750,32300,32300,32300,32300,0
|
|
20240219,164500,118245750,32300,32300,32300,32300,0
|
|
20240219,164400,118245750,32300,32300,32300,32300,0
|
|
20240219,164300,118245750,32300,32300,32300,32300,0
|
|
20240219,164200,118245750,32300,32300,32300,32300,0
|
|
20240219,164100,118245750,32300,32300,32300,32300,0
|
|
20240219,164000,118245750,32300,32300,32300,32300,0
|
|
20240219,163900,118245750,32300,32300,32300,32300,0
|
|
20240219,163800,118245750,32300,32300,32300,32300,0
|
|
20240219,163700,118245750,32300,32300,32300,32300,0
|
|
20240219,163600,118245750,32300,32300,32300,32300,0
|
|
20240219,163500,118245750,32300,32300,32300,32300,0
|
|
20240219,163400,118245750,32300,32300,32300,32300,0
|
|
20240219,163300,118245750,32300,32300,32300,32300,0
|
|
20240219,163200,118245750,32300,32300,32300,32300,0
|
|
20240219,163100,118245750,32300,32300,32300,32300,439
|
|
20240219,163000,118245750,32300,32300,32300,32300,0
|
|
20240219,162900,118245750,32300,32300,32300,32300,0
|
|
20240219,162800,118245750,32300,32300,32300,32300,0
|
|
20240219,162700,118245750,32300,32300,32300,32300,0
|
|
20240219,162600,118245750,32300,32300,32300,32300,0
|
|
20240219,162500,118245750,32300,32300,32300,32300,0
|
|
20240219,162400,118245750,32300,32300,32300,32300,0
|
|
20240219,162300,118245750,32300,32300,32300,32300,0
|
|
20240219,162200,118245750,32300,32300,32300,32300,0
|
|
20240219,162100,118245750,32300,32300,32300,32300,0
|
|
20240219,162000,118245750,32300,32300,32300,32300,0
|
|
20240219,161900,118245750,32300,32300,32300,32300,0
|
|
20240219,161800,118245750,32300,32300,32300,32300,0
|
|
20240219,161700,118245750,32300,32300,32300,32300,0
|
|
20240219,161600,118245750,32300,32300,32300,32300,0
|
|
20240219,161500,118245750,32300,32300,32300,32300,0
|
|
20240219,161400,118245750,32300,32300,32300,32300,0
|
|
20240219,161300,118245750,32300,32300,32300,32300,0
|
|
20240219,161200,118245750,32300,32300,32300,32300,0
|
|
20240219,161100,118245750,32300,32300,32300,32300,0
|
|
20240219,161000,118245750,32300,32300,32300,32300,0
|
|
20240219,160900,118245750,32300,32300,32300,32300,0
|
|
20240219,160800,118245750,32300,32300,32300,32300,0
|
|
20240219,160700,118245750,32300,32300,32300,32300,0
|
|
20240219,160600,118245750,32300,32300,32300,32300,0
|
|
20240219,160500,118245750,32300,32300,32300,32300,0
|
|
20240219,160400,118245750,32300,32300,32300,32300,0
|
|
20240219,160300,118245750,32300,32300,32300,32300,0
|
|
20240219,160200,118245750,32300,32300,32300,32300,0
|
|
20240219,160100,118245750,32300,32300,32300,32300,439
|
|
20240219,160000,118245750,32300,32300,32300,32300,0
|
|
20240219,155900,118245750,32300,32300,32300,32300,0
|
|
20240219,155800,118245750,32300,32300,32300,32300,0
|
|
20240219,155700,118245750,32300,32300,32300,32300,0
|
|
20240219,155600,118245750,32300,32300,32300,32300,0
|
|
20240219,155500,118245750,32300,32300,32300,32300,0
|
|
20240219,155400,118245750,32300,32300,32300,32300,0
|
|
20240219,155300,118245750,32300,32300,32300,32300,0
|
|
20240219,155200,118245750,32300,32300,32300,32300,0
|
|
20240219,155100,118245750,32300,32300,32300,32300,0
|
|
20240219,155000,118245750,32300,32300,32300,32300,0
|
|
20240219,154900,118245750,32300,32300,32300,32300,0
|
|
20240219,154800,118245750,32300,32300,32300,32300,0
|
|
20240219,154700,118245750,32300,32300,32300,32300,0
|
|
20240219,154600,118245750,32300,32300,32300,32300,0
|
|
20240219,154500,118245750,32300,32300,32300,32300,0
|
|
20240219,154400,118245750,32300,32300,32300,32300,0
|
|
20240219,154300,118245750,32300,32300,32300,32300,0
|
|
20240219,154200,118245750,32300,32300,32300,32300,0
|
|
20240219,154100,118245750,32300,32300,32300,32300,0
|
|
20240219,154000,118245750,32300,32300,32300,32300,0
|
|
20240219,153900,118245750,32300,32300,32300,32300,0
|
|
20240219,153800,118245750,32300,32300,32300,32300,0
|
|
20240219,153700,118245750,32300,32300,32300,32300,0
|
|
20240219,153600,118245750,32300,32300,32300,32300,0
|
|
20240219,153500,118245750,32300,32300,32300,32300,0
|
|
20240219,153400,118245750,32300,32300,32300,32300,0
|
|
20240219,153300,118245750,32300,32300,32300,32300,0
|
|
20240219,153200,118245750,32300,32300,32300,32300,0
|
|
20240219,153100,118245750,32300,32300,32300,32300,439
|
|
20240219,153000,118245750,32300,32300,32300,32300,439
|
|
20240219,152900,104066050,32050,32050,32050,32050,0
|
|
20240219,152800,104066050,32050,32050,32050,32050,0
|
|
20240219,152700,104066050,32050,32050,32050,32050,0
|
|
20240219,152600,104066050,32050,32050,32050,32050,0
|
|
20240219,152500,104066050,32050,32050,32050,32050,0
|
|
20240219,152400,104066050,32050,32050,32050,32050,0
|
|
20240219,152300,104066050,32050,32050,32050,32050,0
|
|
20240219,152200,104066050,32050,32050,32050,32050,0
|
|
20240219,152100,104066050,32050,32050,32050,32050,0
|
|
20240219,152000,104066050,32050,32050,32050,32050,0
|
|
20240219,151900,104066050,32050,32000,32050,32000,4
|
|
20240219,151800,103938000,32000,31900,32000,31900,12
|
|
20240219,151700,103555100,31950,31950,31950,31950,0
|
|
20240219,151600,103555100,31950,31950,31950,31950,0
|
|
20240219,151500,103555100,31950,31950,31950,31950,6
|
|
20240219,151400,103363400,32000,32000,32000,32000,0
|
|
20240219,151300,103363400,32000,31950,32000,31950,5
|
|
20240219,151200,103203600,32000,32000,32000,32000,0
|
|
20240219,151100,103203600,32000,31950,32000,31950,5
|
|
20240219,151000,103043800,32000,32000,32000,32000,2
|
|
20240219,150900,102979800,31950,31950,31950,31950,0
|
|
20240219,150800,102979800,31950,31950,31950,31950,4
|
|
20240219,150700,102852000,31950,31950,31950,31950,8
|
|
20240219,150600,102596400,31950,31950,31950,31950,4
|
|
20240219,150500,102468600,32000,32000,32000,32000,0
|
|
20240219,150400,102468600,32000,32000,32000,32000,17
|
|
20240219,150300,101924600,32000,32000,32000,32000,0
|
|
20240219,150200,101924600,32000,32000,32000,32000,0
|
|
20240219,150100,101924600,32000,32000,32000,32000,4
|
|
20240219,150000,101796600,32000,32000,32000,32000,0
|
|
20240219,145900,101796600,32000,32000,32000,32000,4
|
|
20240219,145800,101668600,32050,32050,32050,32050,0
|
|
20240219,145700,101668600,32050,32050,32050,32050,1
|
|
20240219,145600,101636550,32100,32100,32100,32100,0
|
|
20240219,145500,101636550,32100,32100,32100,32100,0
|
|
20240219,145400,101636550,32100,32150,32150,32100,4
|
|
20240219,145300,101508000,31900,31900,31900,31900,0
|
|
20240219,145200,101508000,31900,31800,31900,31800,73
|
|
20240219,145100,99179700,31800,31800,31800,31800,0
|
|
20240219,145000,99179700,31800,31800,31800,31800,4
|
|
20240219,144900,99052500,31800,31800,31800,31800,0
|
|
20240219,144800,99052500,31800,31800,31800,31800,0
|
|
20240219,144700,99052500,31800,31800,31800,31800,4
|
|
20240219,144600,98925300,31800,31800,31800,31800,0
|
|
20240219,144500,98925300,31800,31800,31800,31800,4
|
|
20240219,144400,98798100,31800,31800,31800,31800,0
|
|
20240219,144300,98798100,31800,31800,31800,31800,5
|
|
20240219,144200,98639100,31800,31800,31800,31800,0
|
|
20240219,144100,98639100,31800,31800,31800,31800,0
|
|
20240219,144000,98639100,31800,31800,31800,31800,4
|
|
20240219,143900,98511900,31800,31800,31800,31800,0
|
|
20240219,143800,98511900,31800,31800,31800,31800,4
|
|
20240219,143700,98384700,31800,31800,31800,31800,0
|
|
20240219,143600,98384700,31800,31800,31800,31800,4
|
|
20240219,143500,98257500,31850,31850,31850,31850,0
|
|
20240219,143400,98257500,31850,31850,31850,31850,0
|
|
20240219,143300,98257500,31850,31850,31850,31850,4
|
|
20240219,143200,98130100,31850,31850,31850,31850,0
|
|
20240219,143100,98130100,31850,31850,31850,31850,4
|
|
20240219,143000,98002700,31850,31850,31850,31850,0
|
|
20240219,142900,98002700,31850,31850,31850,31850,4
|
|
20240219,142800,97875300,31900,31900,31900,31900,0
|
|
20240219,142700,97875300,31900,31900,31900,31900,1
|
|
20240219,142600,97843400,31900,31900,31900,31900,3
|
|
20240219,142500,97747700,31900,31900,31900,31900,0
|
|
20240219,142400,97747700,31900,31900,31900,31900,5
|
|
20240219,142300,97588200,31900,31900,31900,31900,0
|
|
20240219,142200,97588200,31900,31900,31900,31900,4
|
|
20240219,142100,97460600,31950,31950,31950,31950,1
|
|
20240219,142000,97428650,31950,31950,31950,31950,4
|
|
20240219,141900,97300850,31950,31950,31950,31950,4
|
|
20240219,141800,97173050,31950,31950,31950,31950,59
|
|
20240219,141700,95288000,31950,31950,31950,31950,1
|
|
20240219,141600,95256050,32100,32150,32250,32100,292
|
|
20240219,141500,85871750,32100,31800,32100,31800,50
|
|
20240219,141400,84271300,31900,31900,31900,31900,67
|
|
20240219,141300,82134000,31900,31900,31900,31900,0
|
|
20240219,141200,82134000,31900,31800,31900,31800,5
|
|
20240219,141100,81974900,31850,31850,31850,31850,1
|
|
20240219,141000,81943050,31850,31850,31850,31850,4
|
|
20240219,140900,81815650,31850,31850,31850,31850,0
|
|
20240219,140800,81815650,31850,31850,31850,31850,44
|
|
20240219,140700,80414250,31850,31850,31850,31850,0
|
|
20240219,140600,80414250,31850,31850,31850,31850,0
|
|
20240219,140500,80414250,31850,31850,31850,31850,5
|
|
20240219,140400,80255000,31850,31850,31850,31850,0
|
|
20240219,140300,80255000,31850,31850,31850,31850,4
|
|
20240219,140200,80127600,31850,31850,31850,31850,0
|
|
20240219,140100,80127600,31850,31850,31850,31850,4
|
|
20240219,140000,80000200,31850,31850,31850,31850,0
|
|
20240219,135900,80000200,31850,31850,31850,31850,0
|
|
20240219,135800,80000200,31850,31850,31850,31850,7
|
|
20240219,135700,79777250,31850,31850,31850,31850,0
|
|
20240219,135600,79777250,31850,31850,31850,31850,4
|
|
20240219,135500,79649850,31850,31850,31850,31850,0
|
|
20240219,135400,79649850,31850,31850,31850,31850,4
|
|
20240219,135300,79522450,31850,31850,31850,31850,0
|
|
20240219,135200,79522450,31850,31850,31850,31850,0
|
|
20240219,135100,79522450,31850,31850,31850,31850,4
|
|
20240219,135000,79395050,31900,31900,31900,31900,0
|
|
20240219,134900,79395050,31900,31900,31900,31900,5
|
|
20240219,134800,79235550,31950,31950,31950,31950,0
|
|
20240219,134700,79235550,31950,31850,31950,31850,138
|
|
20240219,134600,74830200,31850,31850,31850,31850,0
|
|
20240219,134500,74830200,31850,31850,31850,31850,0
|
|
20240219,134400,74830200,31850,31850,31850,31850,4
|
|
20240219,134300,74702800,31900,31900,31900,31900,0
|
|
20240219,134200,74702800,31900,31900,31900,31900,3
|
|
20240219,134100,74607100,31900,31900,31900,31900,0
|
|
20240219,134000,74607100,31900,31900,31900,31900,4
|
|
20240219,133900,74479500,31900,31900,31900,31900,0
|
|
20240219,133800,74479500,31900,31900,31900,31900,0
|
|
20240219,133700,74479500,31900,31900,31900,31900,4
|
|
20240219,133600,74351900,31900,31900,31900,31900,0
|
|
20240219,133500,74351900,31900,31900,31900,31900,4
|
|
20240219,133400,74224300,31900,31900,31900,31900,0
|
|
20240219,133300,74224300,31900,31900,31900,31900,4
|
|
20240219,133200,74096700,31900,31900,31900,31900,0
|
|
20240219,133100,74096700,31900,31900,31900,31900,0
|
|
20240219,133000,74096700,31900,31900,31900,31900,5
|
|
20240219,132900,73937200,31900,31900,31900,31900,0
|
|
20240219,132800,73937200,31900,31900,31900,31900,4
|
|
20240219,132700,73809600,31900,31900,31900,31900,0
|
|
20240219,132600,73809600,31900,31900,31900,31900,4
|
|
20240219,132500,73682000,31950,31950,31950,31950,0
|
|
20240219,132400,73682000,31950,31950,31950,31950,0
|
|
20240219,132300,73682000,31950,31950,31950,31950,2
|
|
20240219,132200,73618100,31950,31950,31950,31950,0
|
|
20240219,132100,73618100,31950,31950,31950,31950,4
|
|
20240219,132000,73490300,31950,31950,31950,31950,0
|
|
20240219,131900,73490300,31950,31950,31950,31950,4
|
|
20240219,131800,73362500,32000,32000,32000,32000,0
|
|
20240219,131700,73362500,32000,32000,32000,32000,0
|
|
20240219,131600,73362500,32000,32000,32000,32000,1
|
|
20240219,131500,73330500,32000,32000,32000,32000,0
|
|
20240219,131400,73330500,32000,32000,32000,32000,4
|
|
20240219,131300,73202500,32000,32000,32000,32000,0
|
|
20240219,131200,73202500,32000,32000,32000,32000,5
|
|
20240219,131100,73042500,32050,32050,32050,32050,0
|
|
20240219,131000,73042500,32050,32050,32050,32050,0
|
|
20240219,130900,73042500,32050,32050,32050,32050,3
|
|
20240219,130800,72946350,32100,32100,32100,32100,0
|
|
20240219,130700,72946350,32100,32100,32100,32100,2
|
|
20240219,130600,72882150,32100,32100,32100,32100,0
|
|
20240219,130500,72882150,32100,32100,32100,32100,4
|
|
20240219,130400,72753750,32100,32100,32100,32100,0
|
|
20240219,130300,72753750,32100,32100,32100,32100,0
|
|
20240219,130200,72753750,32100,32100,32100,32100,36
|
|
20240219,130100,71598150,32100,32100,32100,32100,0
|
|
20240219,130000,71598150,32100,32100,32100,32100,4
|
|
20240219,125900,71469750,32100,32100,32100,32100,0
|
|
20240219,125800,71469750,32100,32100,32100,32100,4
|
|
20240219,125700,71341350,32100,32100,32100,32100,0
|
|
20240219,125600,71341350,32100,32100,32100,32100,0
|
|
20240219,125500,71341350,32100,32100,32100,32100,4
|
|
20240219,125400,71212950,32100,32100,32100,32100,20
|
|
20240219,125300,70570950,32100,32100,32100,32100,15
|
|
20240219,125200,70089450,32100,32100,32100,32100,0
|
|
20240219,125100,70089450,32100,32100,32100,32100,4
|
|
20240219,125000,69961050,32100,32100,32100,32100,0
|
|
20240219,124900,69961050,32100,32100,32100,32100,4
|
|
20240219,124800,69832650,32100,32100,32100,32100,2
|
|
20240219,124700,69768450,32150,32150,32150,32150,1
|
|
20240219,124600,69736300,32100,32100,32100,32100,4
|
|
20240219,124500,69607900,32100,32100,32100,32100,0
|
|
20240219,124400,69607900,32100,32100,32100,32100,4
|
|
20240219,124300,69479500,32100,32100,32100,32100,0
|
|
20240219,124200,69479500,32100,32100,32100,32100,4
|
|
20240219,124100,69351100,32100,32100,32100,32100,0
|
|
20240219,124000,69351100,32100,32100,32100,32100,0
|
|
20240219,123900,69351100,32100,32100,32100,32100,4
|
|
20240219,123800,69222700,32100,32100,32100,32100,0
|
|
20240219,123700,69222700,32100,32100,32100,32100,4
|
|
20240219,123600,69094300,32100,32100,32100,32100,0
|
|
20240219,123500,69094300,32100,32100,32100,32100,5
|
|
20240219,123400,68933800,32100,32200,32200,32100,72
|
|
20240219,123300,66622250,32300,32250,32300,32100,150
|
|
20240219,123200,61805850,32250,31950,32250,31950,152
|
|
20240219,123100,56940900,31900,31900,31900,31900,0
|
|
20240219,123000,56940900,31900,31900,31900,31900,4
|
|
20240219,122900,56813300,31900,31900,31900,31900,0
|
|
20240219,122800,56813300,31900,31900,31900,31900,4
|
|
20240219,122700,56685700,31900,31900,31900,31900,0
|
|
20240219,122600,56685700,31900,31900,31900,31900,0
|
|
20240219,122500,56685700,31900,31900,31900,31900,4
|
|
20240219,122400,56558100,31900,31900,31900,31900,0
|
|
20240219,122300,56558100,31900,31900,31900,31900,4
|
|
20240219,122200,56430500,31900,31900,31900,31900,0
|
|
20240219,122100,56430500,31900,31900,31900,31900,4
|
|
20240219,122000,56302900,31900,31900,31900,31900,0
|
|
20240219,121900,56302900,31900,31900,31900,31900,0
|
|
20240219,121800,56302900,31900,31900,31900,31900,4
|
|
20240219,121700,56175300,31900,31900,31900,31900,0
|
|
20240219,121600,56175300,31900,31900,31900,31900,5
|
|
20240219,121500,56015800,31900,31900,31900,31900,0
|
|
20240219,121400,56015800,31900,31900,31900,31900,4
|
|
20240219,121300,55888200,31900,31900,31900,31900,0
|
|
20240219,121200,55888200,31900,31900,31900,31900,0
|
|
20240219,121100,55888200,31900,31900,31900,31900,4
|
|
20240219,121000,55760600,31900,31900,31900,31900,0
|
|
20240219,120900,55760600,31900,31900,31900,31900,4
|
|
20240219,120800,55633000,31900,31900,31900,31900,0
|
|
20240219,120700,55633000,31900,31900,31900,31900,4
|
|
20240219,120600,55505400,31900,31900,31900,31900,0
|
|
20240219,120500,55505400,31900,31900,31900,31900,0
|
|
20240219,120400,55505400,31900,31900,31900,31900,4
|
|
20240219,120300,55377800,31900,31900,31900,31900,0
|
|
20240219,120200,55377800,31900,31900,31900,31900,4
|
|
20240219,120100,55250200,31900,31900,31900,31900,0
|
|
20240219,120000,55250200,31900,31900,31900,31900,5
|
|
20240219,115900,55090700,31950,31950,31950,31950,0
|
|
20240219,115800,55090700,31950,31950,31950,31950,0
|
|
20240219,115700,55090700,31950,31950,31950,31950,3
|
|
20240219,115600,54994850,31950,31950,31950,31950,0
|
|
20240219,115500,54994850,31950,31950,31950,31950,4
|
|
20240219,115400,54867050,31950,31950,31950,31950,0
|
|
20240219,115300,54867050,31950,31950,31950,31950,4
|
|
20240219,115200,54739250,31950,31950,31950,31950,0
|
|
20240219,115100,54739250,31950,31950,31950,31950,0
|
|
20240219,115000,54739250,31950,31950,31950,31950,4
|
|
20240219,114900,54611450,31950,31950,31950,31950,0
|
|
20240219,114800,54611450,31950,31950,31950,31950,4
|
|
20240219,114700,54483650,31950,31950,31950,31950,0
|
|
20240219,114600,54483650,31950,31950,31950,31950,4
|
|
20240219,114500,54355850,31950,31950,31950,31950,0
|
|
20240219,114400,54355850,31950,31950,31950,31950,0
|
|
20240219,114300,54355850,31950,31950,31950,31950,4
|
|
20240219,114200,54228050,31950,31950,31950,31950,0
|
|
20240219,114100,54228050,31950,31950,31950,31950,5
|
|
20240219,114000,54068300,31950,31950,31950,31950,0
|
|
20240219,113900,54068300,31950,31950,31950,31950,4
|
|
20240219,113800,53940500,31950,31950,31950,31950,0
|
|
20240219,113700,53940500,31950,31950,31950,31950,0
|
|
20240219,113600,53940500,31950,31950,31950,31950,4
|
|
20240219,113500,53812700,31950,31950,31950,31950,0
|
|
20240219,113400,53812700,31950,31950,31950,31950,4
|
|
20240219,113300,53684900,31950,31950,31950,31950,0
|
|
20240219,113200,53684900,31950,31950,31950,31950,4
|
|
20240219,113100,53557100,31950,31950,31950,31950,0
|
|
20240219,113000,53557100,31950,31950,31950,31950,0
|
|
20240219,112900,53557100,31950,31950,31950,31950,4
|
|
20240219,112800,53429300,31950,31950,31950,31950,0
|
|
20240219,112700,53429300,31950,31950,31950,31950,4
|
|
20240219,112600,53301500,31950,31950,31950,31950,0
|
|
20240219,112500,53301500,31950,31950,31950,31950,4
|
|
20240219,112400,53173700,31950,31950,31950,31950,0
|
|
20240219,112300,53173700,31950,31950,31950,31950,0
|
|
20240219,112200,53173700,31950,31950,31950,31950,5
|
|
20240219,112100,53013950,31950,31950,31950,31950,0
|
|
20240219,112000,53013950,31950,31950,31950,31950,4
|
|
20240219,111900,52886150,31950,31950,31950,31950,0
|
|
20240219,111800,52886150,31950,31950,31950,31950,34
|
|
20240219,111700,51799850,31950,31950,31950,31950,0
|
|
20240219,111600,51799850,31950,31950,31950,31950,0
|
|
20240219,111500,51799850,31950,31950,31950,31950,4
|
|
20240219,111400,51672050,31950,31950,31950,31950,0
|
|
20240219,111300,51672050,31950,31950,31950,31950,4
|
|
20240219,111200,51544250,31950,31950,31950,31950,0
|
|
20240219,111100,51544250,31950,31950,31950,31950,4
|
|
20240219,111000,51416450,31950,31950,31950,31950,0
|
|
20240219,110900,51416450,31950,31950,31950,31950,0
|
|
20240219,110800,51416450,31950,31950,31950,31950,4
|
|
20240219,110700,51288650,31950,31950,31950,31950,0
|
|
20240219,110600,51288650,31950,31950,31950,31950,4
|
|
20240219,110500,51160850,31950,31950,31950,31950,0
|
|
20240219,110400,51160850,31950,31950,31950,31950,5
|
|
20240219,110300,51001100,31950,31950,31950,31950,0
|
|
20240219,110200,51001100,31950,31950,31950,31950,0
|
|
20240219,110100,51001100,31950,31950,31950,31950,4
|
|
20240219,110000,50873300,31950,31950,31950,31950,54
|
|
20240219,105900,49148000,31950,31950,31950,31950,4
|
|
20240219,105800,49020200,32000,32000,32000,32000,0
|
|
20240219,105700,49020200,32000,32000,32000,32000,4
|
|
20240219,105600,48892200,32000,32000,32000,32000,0
|
|
20240219,105500,48892200,32000,32000,32000,32000,0
|
|
20240219,105400,48892200,32000,32000,32000,32000,5
|
|
20240219,105300,48732200,32000,32000,32000,32000,0
|
|
20240219,105200,48732200,32000,32000,32000,32000,4
|
|
20240219,105100,48604200,32000,32000,32000,32000,0
|
|
20240219,105000,48604200,32000,32000,32000,32000,4
|
|
20240219,104900,48476200,32000,32000,32000,32000,0
|
|
20240219,104800,48476200,32000,32000,32000,32000,0
|
|
20240219,104700,48476200,32000,32000,32000,32000,4
|
|
20240219,104600,48348200,32000,32000,32000,32000,0
|
|
20240219,104500,48348200,32000,32000,32000,32000,5
|
|
20240219,104400,48188200,32000,32000,32000,32000,1
|
|
20240219,104300,48156200,32000,32000,32000,32000,4
|
|
20240219,104200,48028200,32000,32000,32000,32000,10
|
|
20240219,104100,47708200,32000,32000,32000,32000,0
|
|
20240219,104000,47708200,32000,32000,32000,32000,4
|
|
20240219,103900,47580200,32000,32000,32000,32000,0
|
|
20240219,103800,47580200,32000,32000,32000,32000,4
|
|
20240219,103700,47452200,32000,32000,32000,32000,0
|
|
20240219,103600,47452200,32000,32000,32000,32000,4
|
|
20240219,103500,47324200,31950,31950,31950,31950,0
|
|
20240219,103400,47324200,31950,31950,31950,31950,0
|
|
20240219,103300,47324200,31950,31950,31950,31950,4
|
|
20240219,103200,47196400,31950,31950,31950,31950,0
|
|
20240219,103100,47196400,31950,31950,31950,31950,4
|
|
20240219,103000,47068600,31950,31950,31950,31950,0
|
|
20240219,102900,47068600,31950,31950,31950,31950,4
|
|
20240219,102800,46940800,31950,31950,31950,31950,0
|
|
20240219,102700,46940800,31950,31950,31950,31950,0
|
|
20240219,102600,46940800,31950,31950,31950,31950,5
|
|
20240219,102500,46781050,31950,31950,31950,31950,0
|
|
20240219,102400,46781050,31950,31950,31950,31950,4
|
|
20240219,102300,46653250,31950,31950,31950,31950,0
|
|
20240219,102200,46653250,31950,31950,31950,31950,4
|
|
20240219,102100,46525450,31950,31950,31950,31950,0
|
|
20240219,102000,46525450,31950,31950,31950,31950,4
|
|
20240219,101900,46397650,31950,31950,31950,31950,0
|
|
20240219,101800,46397650,31950,31950,31950,31950,0
|
|
20240219,101700,46397650,31950,31950,31950,31950,4
|
|
20240219,101600,46269850,31950,31950,31950,31950,0
|
|
20240219,101500,46269850,31950,31950,31950,31950,35
|
|
20240219,101400,45151600,31950,31950,31950,31950,0
|
|
20240219,101300,45151600,31950,31950,31950,31950,4
|
|
20240219,101200,45023800,31950,31950,31950,31950,0
|
|
20240219,101100,45023800,31950,31950,31950,31950,0
|
|
20240219,101000,45023800,31950,31950,31950,31950,4
|
|
20240219,100900,44896000,31950,31950,31950,31950,0
|
|
20240219,100800,44896000,31950,31950,31950,31950,5
|
|
20240219,100700,44736250,31950,31950,31950,31950,0
|
|
20240219,100600,44736250,31950,31950,31950,31950,4
|
|
20240219,100500,44608450,32050,32050,32050,32050,0
|
|
20240219,100400,44608450,32050,32050,32050,32050,0
|
|
20240219,100300,44608450,32050,32050,32050,32050,1
|
|
20240219,100200,44576400,32050,32000,32050,32000,66
|
|
20240219,100100,42463450,31950,31950,31950,31950,4
|
|
20240219,100000,42335650,32050,32050,32050,32050,0
|
|
20240219,095900,42335650,32050,32050,32050,32050,1
|
|
20240219,095800,42303600,32100,32100,32100,32100,3
|
|
20240219,095700,42207300,32100,31850,32250,31850,280
|
|
20240219,095600,33241300,31850,31850,31850,31850,6
|
|
20240219,095500,33050200,31950,31950,31950,31950,0
|
|
20240219,095400,33050200,31950,31950,31950,31950,4
|
|
20240219,095300,32922400,31950,31950,31950,31950,0
|
|
20240219,095200,32922400,31950,31950,31950,31950,5
|
|
20240219,095100,32762650,32000,32000,32000,32000,0
|
|
20240219,095000,32762650,32000,32100,32200,32000,196
|
|
20240219,094900,26474500,32150,32150,32150,32150,1
|
|
20240219,094800,26442350,32050,31750,32200,31750,347
|
|
20240219,094700,15363850,31750,31800,31800,31700,38
|
|
20240219,094600,14158700,31800,31800,31800,31800,0
|
|
20240219,094500,14158700,31800,31800,31800,31800,4
|
|
20240219,094400,14031500,31900,31900,31900,31900,0
|
|
20240219,094300,14031500,31900,31900,31900,31900,0
|
|
20240219,094200,14031500,31900,31900,31900,31900,2
|
|
20240219,094100,13967700,31950,31950,31950,31950,0
|
|
20240219,094000,13967700,31950,31950,31950,31950,1
|
|
20240219,093900,13935750,32000,32000,32000,32000,0
|
|
20240219,093800,13935750,32000,32000,32000,32000,3
|
|
20240219,093700,13839750,32050,32050,32050,32050,0
|
|
20240219,093600,13839750,32050,32050,32050,32050,5
|
|
20240219,093500,13679500,32050,32050,32050,32050,2
|
|
20240219,093400,13615400,32100,32100,32100,32100,0
|
|
20240219,093300,13615400,32100,32100,32100,32100,3
|
|
20240219,093200,13519100,32100,32100,32100,32100,0
|
|
20240219,093100,13519100,32100,32100,32100,32100,4
|
|
20240219,093000,13390700,32100,32100,32100,32100,0
|
|
20240219,092900,13390700,32100,32100,32100,32100,5
|
|
20240219,092800,13230200,32100,32100,32100,32100,4
|
|
20240219,092700,13101800,32100,32100,32100,32100,2
|
|
20240219,092600,13037600,32100,32100,32100,32100,4
|
|
20240219,092500,12909200,32100,32200,32200,32100,112
|
|
20240219,092400,9313850,32050,32050,32050,32050,12
|
|
20240219,092300,8929250,32050,32050,32050,32050,0
|
|
20240219,092200,8929250,32050,32050,32050,32050,1
|
|
20240219,092100,8897200,32050,32050,32050,32050,5
|
|
20240219,092000,8736950,32050,32050,32050,32050,0
|
|
20240219,091900,8736950,32050,32050,32050,32050,4
|
|
20240219,091800,8608750,32100,32100,32100,32100,0
|
|
20240219,091700,8608750,32100,32200,32200,32100,9
|
|
20240219,091600,8319750,32150,32150,32150,32150,0
|
|
20240219,091500,8319750,32150,32350,32350,32100,142
|
|
20240219,091400,3757650,32150,31800,32150,31800,41
|
|
20240219,091300,2446450,31800,31800,31800,31800,0
|
|
20240219,091200,2446450,31800,31800,31800,31800,1
|
|
20240219,091100,2414650,31800,31800,31800,31800,0
|
|
20240219,091000,2414650,31800,31800,31800,31800,6
|
|
20240219,090900,2223850,31900,31900,31900,31900,2
|
|
20240219,090800,2160050,31900,31900,31900,31700,57
|
|
20240219,090700,349200,31750,31750,31750,31750,0
|
|
20240219,090600,349200,31750,31750,31750,31750,0
|
|
20240219,090500,349200,31750,31750,31750,31750,0
|
|
20240219,090400,349200,31750,31750,31750,31750,0
|
|
20240219,090300,349200,31750,31750,31750,31750,0
|
|
20240219,090200,349200,31750,31750,31750,31750,0
|
|
20240219,090100,349200,31750,31750,31750,31750,5
|
|
20240219,090000,190450,31950,31700,31950,31700,6
|