581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183800,291292500,233000,233000,233000,233000,13
|
|
20240219,183700,291292500,233000,233000,233000,233000,0
|
|
20240219,183600,291292500,233000,233000,233000,233000,0
|
|
20240219,183500,291292500,233000,233000,233000,233000,0
|
|
20240219,183400,291292500,233000,233000,233000,233000,0
|
|
20240219,183300,291292500,233000,233000,233000,233000,0
|
|
20240219,183200,291292500,233000,233000,233000,233000,0
|
|
20240219,183100,291292500,233000,233000,233000,233000,0
|
|
20240219,183000,291292500,233000,233000,233000,233000,0
|
|
20240219,182900,291292500,233000,233000,233000,233000,0
|
|
20240219,182800,291292500,233000,233000,233000,233000,0
|
|
20240219,182700,291292500,233000,233000,233000,233000,0
|
|
20240219,182600,291292500,233000,233000,233000,233000,0
|
|
20240219,182500,291292500,233000,233000,233000,233000,0
|
|
20240219,182400,291292500,233000,233000,233000,233000,0
|
|
20240219,182300,291292500,233000,233000,233000,233000,0
|
|
20240219,182200,291292500,233000,233000,233000,233000,0
|
|
20240219,182100,291292500,233000,233000,233000,233000,0
|
|
20240219,182000,291292500,233000,233000,233000,233000,0
|
|
20240219,181900,291292500,233000,233000,233000,233000,0
|
|
20240219,181800,291292500,233000,233000,233000,233000,0
|
|
20240219,181700,291292500,233000,233000,233000,233000,0
|
|
20240219,181600,291292500,233000,233000,233000,233000,0
|
|
20240219,181500,291292500,233000,233000,233000,233000,0
|
|
20240219,181400,291292500,233000,233000,233000,233000,0
|
|
20240219,181300,291292500,233000,233000,233000,233000,0
|
|
20240219,181200,291292500,233000,233000,233000,233000,0
|
|
20240219,181100,291292500,233000,233000,233000,233000,0
|
|
20240219,181000,291292500,233000,233000,233000,233000,0
|
|
20240219,180900,291292500,233000,233000,233000,233000,0
|
|
20240219,180800,291292500,233000,233000,233000,233000,13
|
|
20240219,180700,291292500,233000,233000,233000,233000,0
|
|
20240219,180600,291292500,233000,233000,233000,233000,0
|
|
20240219,180500,291292500,233000,233000,233000,233000,0
|
|
20240219,180400,291292500,233000,233000,233000,233000,0
|
|
20240219,180300,291292500,233000,233000,233000,233000,0
|
|
20240219,180200,291292500,233000,233000,233000,233000,0
|
|
20240219,180100,291292500,233000,233000,233000,233000,0
|
|
20240219,180000,291292500,233000,233000,233000,233000,0
|
|
20240219,175900,291292500,233000,233000,233000,233000,0
|
|
20240219,175800,291292500,233000,233000,233000,233000,0
|
|
20240219,175700,291292500,233000,233000,233000,233000,0
|
|
20240219,175600,291292500,233000,233000,233000,233000,0
|
|
20240219,175500,291292500,233000,233000,233000,233000,0
|
|
20240219,175400,291292500,233000,233000,233000,233000,0
|
|
20240219,175300,291292500,233000,233000,233000,233000,0
|
|
20240219,175200,291292500,233000,233000,233000,233000,0
|
|
20240219,175100,291292500,233000,233000,233000,233000,0
|
|
20240219,175000,291292500,233000,233000,233000,233000,0
|
|
20240219,174900,291292500,233000,233000,233000,233000,0
|
|
20240219,174800,291292500,233000,233000,233000,233000,0
|
|
20240219,174700,291292500,233000,233000,233000,233000,0
|
|
20240219,174600,291292500,233000,233000,233000,233000,0
|
|
20240219,174500,291292500,233000,233000,233000,233000,0
|
|
20240219,174400,291292500,233000,233000,233000,233000,0
|
|
20240219,174300,291292500,233000,233000,233000,233000,0
|
|
20240219,174200,291292500,233000,233000,233000,233000,0
|
|
20240219,174100,291292500,233000,233000,233000,233000,0
|
|
20240219,174000,291292500,233000,233000,233000,233000,0
|
|
20240219,173900,291292500,233000,233000,233000,233000,0
|
|
20240219,173800,291292500,233000,233000,233000,233000,13
|
|
20240219,173700,291292500,233000,233000,233000,233000,0
|
|
20240219,173600,291292500,233000,233000,233000,233000,0
|
|
20240219,173500,291292500,233000,233000,233000,233000,0
|
|
20240219,173400,291292500,233000,233000,233000,233000,0
|
|
20240219,173300,291292500,233000,233000,233000,233000,0
|
|
20240219,173200,291292500,233000,233000,233000,233000,0
|
|
20240219,173100,291292500,233000,233000,233000,233000,0
|
|
20240219,173000,291292500,233000,233000,233000,233000,0
|
|
20240219,172900,291292500,233000,233000,233000,233000,0
|
|
20240219,172800,291292500,233000,233000,233000,233000,0
|
|
20240219,172700,291292500,233000,233000,233000,233000,0
|
|
20240219,172600,291292500,233000,233000,233000,233000,0
|
|
20240219,172500,291292500,233000,233000,233000,233000,0
|
|
20240219,172400,291292500,233000,233000,233000,233000,0
|
|
20240219,172300,291292500,233000,233000,233000,233000,0
|
|
20240219,172200,291292500,233000,233000,233000,233000,0
|
|
20240219,172100,291292500,233000,233000,233000,233000,0
|
|
20240219,172000,291292500,233000,233000,233000,233000,0
|
|
20240219,171900,291292500,233000,233000,233000,233000,0
|
|
20240219,171800,291292500,233000,233000,233000,233000,0
|
|
20240219,171700,291292500,233000,233000,233000,233000,0
|
|
20240219,171600,291292500,233000,233000,233000,233000,0
|
|
20240219,171500,291292500,233000,233000,233000,233000,0
|
|
20240219,171400,291292500,233000,233000,233000,233000,0
|
|
20240219,171300,291292500,233000,233000,233000,233000,0
|
|
20240219,171200,291292500,233000,233000,233000,233000,0
|
|
20240219,171100,291292500,233000,233000,233000,233000,0
|
|
20240219,171000,291292500,233000,233000,233000,233000,0
|
|
20240219,170900,291292500,233000,233000,233000,233000,0
|
|
20240219,170800,291292500,233000,233000,233000,233000,13
|
|
20240219,170700,291292500,233000,233000,233000,233000,0
|
|
20240219,170600,291292500,233000,233000,233000,233000,0
|
|
20240219,170500,291292500,233000,233000,233000,233000,0
|
|
20240219,170400,291292500,233000,233000,233000,233000,0
|
|
20240219,170300,291292500,233000,233000,233000,233000,0
|
|
20240219,170200,291292500,233000,233000,233000,233000,0
|
|
20240219,170100,291292500,233000,233000,233000,233000,0
|
|
20240219,170000,291292500,233000,233000,233000,233000,0
|
|
20240219,165900,291292500,233000,233000,233000,233000,0
|
|
20240219,165800,291292500,233000,233000,233000,233000,0
|
|
20240219,165700,291292500,233000,233000,233000,233000,0
|
|
20240219,165600,291292500,233000,233000,233000,233000,0
|
|
20240219,165500,291292500,233000,233000,233000,233000,0
|
|
20240219,165400,291292500,233000,233000,233000,233000,0
|
|
20240219,165300,291292500,233000,233000,233000,233000,0
|
|
20240219,165200,291292500,233000,233000,233000,233000,0
|
|
20240219,165100,291292500,233000,233000,233000,233000,0
|
|
20240219,165000,291292500,233000,233000,233000,233000,0
|
|
20240219,164900,291292500,233000,233000,233000,233000,0
|
|
20240219,164800,291292500,233000,233000,233000,233000,0
|
|
20240219,164700,291292500,233000,233000,233000,233000,0
|
|
20240219,164600,291292500,233000,233000,233000,233000,0
|
|
20240219,164500,291292500,233000,233000,233000,233000,0
|
|
20240219,164400,291292500,233000,233000,233000,233000,0
|
|
20240219,164300,291292500,233000,233000,233000,233000,0
|
|
20240219,164200,291292500,233000,233000,233000,233000,0
|
|
20240219,164100,291292500,233000,233000,233000,233000,0
|
|
20240219,164000,291292500,233000,233000,233000,233000,0
|
|
20240219,163900,291292500,233000,233000,233000,233000,0
|
|
20240219,163800,291292500,233000,233000,233000,233000,13
|
|
20240219,163700,291292500,233000,233000,233000,233000,0
|
|
20240219,163600,291292500,233000,233000,233000,233000,0
|
|
20240219,163500,291292500,233000,233000,233000,233000,0
|
|
20240219,163400,291292500,233000,233000,233000,233000,0
|
|
20240219,163300,291292500,233000,233000,233000,233000,0
|
|
20240219,163200,291292500,233000,233000,233000,233000,0
|
|
20240219,163100,291292500,233000,233000,233000,233000,0
|
|
20240219,163000,291292500,233000,233000,233000,233000,0
|
|
20240219,162900,291292500,233000,233000,233000,233000,0
|
|
20240219,162800,291292500,233000,233000,233000,233000,0
|
|
20240219,162700,291292500,233000,233000,233000,233000,0
|
|
20240219,162600,291292500,233000,233000,233000,233000,0
|
|
20240219,162500,291292500,233000,233000,233000,233000,0
|
|
20240219,162400,291292500,233000,233000,233000,233000,0
|
|
20240219,162300,291292500,233000,233000,233000,233000,0
|
|
20240219,162200,291292500,233000,233000,233000,233000,0
|
|
20240219,162100,291292500,233000,233000,233000,233000,0
|
|
20240219,162000,291292500,233000,233000,233000,233000,0
|
|
20240219,161900,291292500,233000,233000,233000,233000,0
|
|
20240219,161800,291292500,233000,233000,233000,233000,0
|
|
20240219,161700,291292500,233000,233000,233000,233000,0
|
|
20240219,161600,291292500,233000,233000,233000,233000,0
|
|
20240219,161500,291292500,233000,233000,233000,233000,0
|
|
20240219,161400,291292500,233000,233000,233000,233000,0
|
|
20240219,161300,291292500,233000,233000,233000,233000,0
|
|
20240219,161200,291292500,233000,233000,233000,233000,0
|
|
20240219,161100,291292500,233000,233000,233000,233000,0
|
|
20240219,161000,291292500,233000,233000,233000,233000,0
|
|
20240219,160900,291292500,233000,233000,233000,233000,0
|
|
20240219,160800,291292500,233000,233000,233000,233000,13
|
|
20240219,160700,291292500,233000,233000,233000,233000,0
|
|
20240219,160600,291292500,233000,233000,233000,233000,0
|
|
20240219,160500,291292500,233000,233000,233000,233000,0
|
|
20240219,160400,291292500,233000,233000,233000,233000,0
|
|
20240219,160300,291292500,233000,233000,233000,233000,0
|
|
20240219,160200,291292500,233000,233000,233000,233000,0
|
|
20240219,160100,291292500,233000,233000,233000,233000,0
|
|
20240219,160000,291292500,233000,233000,233000,233000,0
|
|
20240219,155900,291292500,233000,233000,233000,233000,0
|
|
20240219,155800,291292500,233000,233000,233000,233000,0
|
|
20240219,155700,291292500,233000,233000,233000,233000,0
|
|
20240219,155600,291292500,233000,233000,233000,233000,0
|
|
20240219,155500,291292500,233000,233000,233000,233000,0
|
|
20240219,155400,291292500,233000,233000,233000,233000,0
|
|
20240219,155300,291292500,233000,233000,233000,233000,0
|
|
20240219,155200,291292500,233000,233000,233000,233000,0
|
|
20240219,155100,291292500,233000,233000,233000,233000,0
|
|
20240219,155000,291292500,233000,233000,233000,233000,0
|
|
20240219,154900,291292500,233000,233000,233000,233000,0
|
|
20240219,154800,291292500,233000,233000,233000,233000,0
|
|
20240219,154700,291292500,233000,233000,233000,233000,0
|
|
20240219,154600,291292500,233000,233000,233000,233000,0
|
|
20240219,154500,291292500,233000,233000,233000,233000,0
|
|
20240219,154400,291292500,233000,233000,233000,233000,0
|
|
20240219,154300,291292500,233000,233000,233000,233000,0
|
|
20240219,154200,291292500,233000,233000,233000,233000,0
|
|
20240219,154100,291292500,233000,233000,233000,233000,0
|
|
20240219,154000,291292500,233000,233000,233000,233000,0
|
|
20240219,153900,291292500,233000,233000,233000,233000,0
|
|
20240219,153800,291292500,233000,233000,233000,233000,13
|
|
20240219,153700,291292500,233000,233000,233000,233000,0
|
|
20240219,153600,291292500,233000,233000,233000,233000,0
|
|
20240219,153500,291292500,233000,233000,233000,233000,0
|
|
20240219,153400,291292500,233000,233000,233000,233000,0
|
|
20240219,153300,291292500,233000,233000,233000,233000,0
|
|
20240219,153200,291292500,233000,233000,233000,233000,0
|
|
20240219,153100,291292500,233000,233000,233000,233000,0
|
|
20240219,153000,291292500,233000,233000,233000,233000,13
|
|
20240219,152900,288263500,233500,233500,233500,233500,0
|
|
20240219,152800,288263500,233500,233500,233500,233500,0
|
|
20240219,152700,288263500,233500,233500,233500,233500,0
|
|
20240219,152600,288263500,233500,233500,233500,233500,0
|
|
20240219,152500,288263500,233500,233500,233500,233500,0
|
|
20240219,152400,288263500,233500,233500,233500,233500,0
|
|
20240219,152300,288263500,233500,233500,233500,233500,0
|
|
20240219,152200,288263500,233500,233500,233500,233500,0
|
|
20240219,152100,288263500,233500,233500,233500,233500,0
|
|
20240219,152000,288263500,233500,233500,233500,233500,0
|
|
20240219,151900,288263500,233500,233000,233500,233000,2
|
|
20240219,151800,287797000,233000,233000,233000,233000,1
|
|
20240219,151700,287564000,233000,233000,233500,233000,4
|
|
20240219,151600,286631500,233000,233000,233000,233000,2
|
|
20240219,151500,286165500,233000,233000,233000,233000,3
|
|
20240219,151400,285466500,233000,233000,233000,233000,5
|
|
20240219,151300,284301500,233000,233000,233000,233000,3
|
|
20240219,151200,283602500,233000,233000,233000,233000,3
|
|
20240219,151100,282903500,233000,233000,233000,233000,2
|
|
20240219,151000,282437500,233000,233000,233000,233000,5
|
|
20240219,150900,281272500,233000,233000,233000,233000,3
|
|
20240219,150800,280573500,233000,233000,233000,233000,1
|
|
20240219,150700,280340500,233000,233000,233000,233000,3
|
|
20240219,150600,279641500,233000,233000,233000,233000,2
|
|
20240219,150500,279175500,233000,233000,233000,233000,32
|
|
20240219,150400,271719500,233000,233000,233000,233000,7
|
|
20240219,150300,270088500,233000,233000,233000,233000,2
|
|
20240219,150200,269622500,233000,233000,233000,233000,1
|
|
20240219,150100,269389500,233000,233000,233000,233000,2
|
|
20240219,150000,268923500,233000,233000,233500,233000,4
|
|
20240219,145900,267991000,233000,233000,233000,233000,2
|
|
20240219,145800,267525000,233500,233500,233500,233500,7
|
|
20240219,145700,265890500,233500,233500,233500,233500,0
|
|
20240219,145600,265890500,233500,233500,233500,233500,4
|
|
20240219,145500,264956500,233500,233500,233500,233500,5
|
|
20240219,145400,263789000,233500,233500,233500,233000,151
|
|
20240219,145300,228573000,233500,233500,233500,233500,0
|
|
20240219,145200,228573000,233500,233500,233500,233500,6
|
|
20240219,145100,227172000,233500,233500,233500,233500,0
|
|
20240219,145000,227172000,233500,233500,233500,233500,0
|
|
20240219,144900,227172000,233500,233500,233500,233500,1
|
|
20240219,144800,226938500,233500,233500,233500,233500,0
|
|
20240219,144700,226938500,233500,233500,233500,233500,0
|
|
20240219,144600,226938500,233500,233500,233500,233500,0
|
|
20240219,144500,226938500,233500,233500,233500,233500,21
|
|
20240219,144400,222035000,234000,234000,234000,234000,0
|
|
20240219,144300,222035000,234000,234000,234000,234000,4
|
|
20240219,144200,221099000,233500,233500,233500,233500,1
|
|
20240219,144100,220865500,233500,233500,233500,233500,0
|
|
20240219,144000,220865500,233500,233500,233500,233500,0
|
|
20240219,143900,220865500,233500,233500,233500,233500,3
|
|
20240219,143800,220165000,233500,233500,233500,233500,1
|
|
20240219,143700,219931500,233500,233500,233500,233500,0
|
|
20240219,143600,219931500,233500,233500,233500,233500,0
|
|
20240219,143500,219931500,233500,233500,233500,233500,0
|
|
20240219,143400,219931500,233500,233500,233500,233500,0
|
|
20240219,143300,219931500,233500,233500,233500,233500,4
|
|
20240219,143200,218997500,234000,234000,234000,234000,0
|
|
20240219,143100,218997500,234000,234000,234000,234000,63
|
|
20240219,143000,204255500,234000,234000,234000,234000,10
|
|
20240219,142900,201915500,234000,233500,234000,233500,2
|
|
20240219,142800,201448000,233500,233500,233500,233500,0
|
|
20240219,142700,201448000,233500,233500,233500,233500,0
|
|
20240219,142600,201448000,233500,233500,233500,233500,0
|
|
20240219,142500,201448000,233500,233500,233500,233500,0
|
|
20240219,142400,201448000,233500,233500,233500,233500,0
|
|
20240219,142300,201448000,233500,233500,233500,233500,0
|
|
20240219,142200,201448000,233500,233500,233500,233500,0
|
|
20240219,142100,201448000,233500,233500,233500,233500,0
|
|
20240219,142000,201448000,233500,233500,233500,233500,12
|
|
20240219,141900,198646000,234000,234000,234000,234000,29
|
|
20240219,141800,191860000,233500,233500,233500,233500,0
|
|
20240219,141700,191860000,233500,233500,233500,233500,0
|
|
20240219,141600,191860000,233500,233500,233500,233500,0
|
|
20240219,141500,191860000,233500,233500,233500,233500,0
|
|
20240219,141400,191860000,233500,233500,233500,233500,0
|
|
20240219,141300,191860000,233500,233500,233500,233500,0
|
|
20240219,141200,191860000,233500,233500,233500,233500,40
|
|
20240219,141100,182520000,234000,234000,234000,234000,0
|
|
20240219,141000,182520000,234000,234000,234000,234000,0
|
|
20240219,140900,182520000,234000,234000,234000,234000,0
|
|
20240219,140800,182520000,234000,234000,234000,234000,0
|
|
20240219,140700,182520000,234000,234000,234000,234000,0
|
|
20240219,140600,182520000,234000,234000,234000,234000,0
|
|
20240219,140500,182520000,234000,234000,234000,234000,0
|
|
20240219,140400,182520000,234000,234000,234000,234000,0
|
|
20240219,140300,182520000,234000,234000,234000,234000,0
|
|
20240219,140200,182520000,234000,234000,234000,234000,0
|
|
20240219,140100,182520000,234000,234000,234000,234000,0
|
|
20240219,140000,182520000,234000,234000,234000,234000,0
|
|
20240219,135900,182520000,234000,234000,234000,234000,0
|
|
20240219,135800,182520000,234000,234000,234000,234000,0
|
|
20240219,135700,182520000,234000,234000,234000,234000,2
|
|
20240219,135600,182052000,234000,234000,234000,234000,0
|
|
20240219,135500,182052000,234000,234000,234000,234000,0
|
|
20240219,135400,182052000,234000,234000,234000,234000,0
|
|
20240219,135300,182052000,234000,234000,234000,234000,0
|
|
20240219,135200,182052000,234000,234000,234000,234000,3
|
|
20240219,135100,181350000,234000,234000,234000,234000,0
|
|
20240219,135000,181350000,234000,234000,234000,234000,0
|
|
20240219,134900,181350000,234000,234000,234000,234000,0
|
|
20240219,134800,181350000,234000,234000,234000,234000,0
|
|
20240219,134700,181350000,234000,234000,234000,234000,0
|
|
20240219,134600,181350000,234000,234000,234000,234000,0
|
|
20240219,134500,181350000,234000,233500,234000,233500,5
|
|
20240219,134400,180182000,233500,233500,233500,233500,0
|
|
20240219,134300,180182000,233500,233500,233500,233500,0
|
|
20240219,134200,180182000,233500,233500,233500,233500,0
|
|
20240219,134100,180182000,233500,233500,233500,233500,0
|
|
20240219,134000,180182000,233500,233500,233500,233500,0
|
|
20240219,133900,180182000,233500,233500,233500,233500,0
|
|
20240219,133800,180182000,233500,233500,233500,233500,0
|
|
20240219,133700,180182000,233500,233500,233500,233500,0
|
|
20240219,133600,180182000,233500,233500,233500,233500,0
|
|
20240219,133500,180182000,233500,233500,233500,233500,0
|
|
20240219,133400,180182000,233500,233500,233500,233500,0
|
|
20240219,133300,180182000,233500,233500,233500,233500,0
|
|
20240219,133200,180182000,233500,233500,233500,233500,0
|
|
20240219,133100,180182000,233500,233500,233500,233500,9
|
|
20240219,133000,178080500,233500,233500,233500,233500,25
|
|
20240219,132900,172243000,233500,233500,233500,233500,0
|
|
20240219,132800,172243000,233500,233500,233500,233500,0
|
|
20240219,132700,172243000,233500,233500,233500,233500,0
|
|
20240219,132600,172243000,233500,233500,233500,233500,1
|
|
20240219,132500,172009500,233500,233500,233500,233500,0
|
|
20240219,132400,172009500,233500,233500,233500,233500,0
|
|
20240219,132300,172009500,233500,233500,233500,233500,0
|
|
20240219,132200,172009500,233500,233500,233500,233500,1
|
|
20240219,132100,171776000,233500,233500,233500,233500,0
|
|
20240219,132000,171776000,233500,233500,233500,233500,0
|
|
20240219,131900,171776000,233500,233500,233500,233500,5
|
|
20240219,131800,170608500,234000,234000,234000,234000,0
|
|
20240219,131700,170608500,234000,233500,234000,233500,40
|
|
20240219,131600,161256000,233500,233500,233500,233500,0
|
|
20240219,131500,161256000,233500,233500,233500,233500,0
|
|
20240219,131400,161256000,233500,233500,233500,233500,1
|
|
20240219,131300,161022500,233500,233500,233500,233500,2
|
|
20240219,131200,160555500,233500,233500,233500,233500,0
|
|
20240219,131100,160555500,233500,233500,233500,233500,9
|
|
20240219,131000,158454000,234000,234000,234000,234000,0
|
|
20240219,130900,158454000,234000,234000,234000,234000,0
|
|
20240219,130800,158454000,234000,234000,234000,234000,0
|
|
20240219,130700,158454000,234000,234000,234000,234000,0
|
|
20240219,130600,158454000,234000,234000,234000,234000,0
|
|
20240219,130500,158454000,234000,234000,234000,234000,0
|
|
20240219,130400,158454000,234000,234000,234000,234000,0
|
|
20240219,130300,158454000,234000,234000,234000,234000,0
|
|
20240219,130200,158454000,234000,234000,234000,234000,0
|
|
20240219,130100,158454000,234000,234000,234000,234000,0
|
|
20240219,130000,158454000,234000,234000,234000,234000,1
|
|
20240219,125900,158220000,234000,234000,234000,234000,0
|
|
20240219,125800,158220000,234000,234000,234000,234000,0
|
|
20240219,125700,158220000,234000,234000,234000,234000,0
|
|
20240219,125600,158220000,234000,234000,234000,234000,1
|
|
20240219,125500,157986000,233500,233500,233500,233500,0
|
|
20240219,125400,157986000,233500,233500,233500,233500,0
|
|
20240219,125300,157986000,233500,233500,233500,233500,0
|
|
20240219,125200,157986000,233500,233500,233500,233500,0
|
|
20240219,125100,157986000,233500,233500,233500,233500,0
|
|
20240219,125000,157986000,233500,233500,233500,233500,0
|
|
20240219,124900,157986000,233500,233500,233500,233500,57
|
|
20240219,124800,144676500,234000,234000,234000,234000,0
|
|
20240219,124700,144676500,234000,234000,234000,234000,0
|
|
20240219,124600,144676500,234000,234000,234000,234000,0
|
|
20240219,124500,144676500,234000,234000,234000,234000,1
|
|
20240219,124400,144442500,234000,234000,234000,234000,0
|
|
20240219,124300,144442500,234000,234000,234000,234000,5
|
|
20240219,124200,143272500,234000,234000,234000,234000,0
|
|
20240219,124100,143272500,234000,234000,234000,234000,0
|
|
20240219,124000,143272500,234000,234000,234000,234000,5
|
|
20240219,123900,142102500,234000,234000,234000,234000,0
|
|
20240219,123800,142102500,234000,234000,234000,234000,0
|
|
20240219,123700,142102500,234000,234000,234000,234000,1
|
|
20240219,123600,141868500,233500,233500,233500,233500,0
|
|
20240219,123500,141868500,233500,233500,233500,233500,1
|
|
20240219,123400,141635000,233500,233500,233500,233500,0
|
|
20240219,123300,141635000,233500,233500,233500,233500,1
|
|
20240219,123200,141401500,233500,233500,233500,233500,1
|
|
20240219,123100,141168000,234000,234000,234000,234000,96
|
|
20240219,123000,118704000,234000,234000,234000,234000,15
|
|
20240219,122900,115194000,234000,234000,234000,234000,14
|
|
20240219,122800,111918000,234000,234000,234000,234000,0
|
|
20240219,122700,111918000,234000,234000,234000,234000,0
|
|
20240219,122600,111918000,234000,234000,234000,234000,3
|
|
20240219,122500,111216000,234000,234000,234000,234000,0
|
|
20240219,122400,111216000,234000,234000,234000,234000,0
|
|
20240219,122300,111216000,234000,234000,234000,234000,0
|
|
20240219,122200,111216000,234000,234000,234000,234000,0
|
|
20240219,122100,111216000,234000,234000,234000,234000,2
|
|
20240219,122000,110748000,233500,233500,233500,233500,0
|
|
20240219,121900,110748000,233500,233500,233500,233500,2
|
|
20240219,121800,110281000,234000,234000,234000,234000,5
|
|
20240219,121700,109111000,234000,234000,234000,234000,0
|
|
20240219,121600,109111000,234000,234000,234000,234000,8
|
|
20240219,121500,107239000,234000,234000,234000,234000,0
|
|
20240219,121400,107239000,234000,234000,234000,234000,0
|
|
20240219,121300,107239000,234000,234000,234000,234000,0
|
|
20240219,121200,107239000,234000,234000,234000,234000,0
|
|
20240219,121100,107239000,234000,234000,234000,234000,0
|
|
20240219,121000,107239000,234000,234000,234000,234000,0
|
|
20240219,120900,107239000,234000,234000,234000,234000,0
|
|
20240219,120800,107239000,234000,234000,234000,234000,0
|
|
20240219,120700,107239000,234000,234000,234000,234000,0
|
|
20240219,120600,107239000,234000,234000,234000,234000,0
|
|
20240219,120500,107239000,234000,234000,234000,234000,0
|
|
20240219,120400,107239000,234000,234000,234000,234000,0
|
|
20240219,120300,107239000,234000,234000,234000,234000,1
|
|
20240219,120200,107005000,233500,233500,233500,233500,0
|
|
20240219,120100,107005000,233500,233500,233500,233500,0
|
|
20240219,120000,107005000,233500,233500,233500,233500,0
|
|
20240219,115900,107005000,233500,233500,233500,233500,0
|
|
20240219,115800,107005000,233500,233500,233500,233500,0
|
|
20240219,115700,107005000,233500,233500,233500,233500,1
|
|
20240219,115600,106771500,233500,233500,233500,233500,0
|
|
20240219,115500,106771500,233500,233500,233500,233500,0
|
|
20240219,115400,106771500,233500,233500,233500,233500,0
|
|
20240219,115300,106771500,233500,233500,233500,233500,0
|
|
20240219,115200,106771500,233500,233500,233500,233500,0
|
|
20240219,115100,106771500,233500,233500,233500,233500,28
|
|
20240219,115000,100233500,233500,233500,233500,233500,0
|
|
20240219,114900,100233500,233500,233500,233500,233500,0
|
|
20240219,114800,100233500,233500,233500,233500,233500,0
|
|
20240219,114700,100233500,233500,233500,233500,233500,0
|
|
20240219,114600,100233500,233500,233500,233500,233500,1
|
|
20240219,114500,100000000,233500,233500,233500,233500,0
|
|
20240219,114400,100000000,233500,233500,233500,233500,0
|
|
20240219,114300,100000000,233500,233500,233500,233500,0
|
|
20240219,114200,100000000,233500,233500,233500,233500,0
|
|
20240219,114100,100000000,233500,233500,233500,233500,0
|
|
20240219,114000,100000000,233500,233500,233500,233500,0
|
|
20240219,113900,100000000,233500,233500,233500,233500,0
|
|
20240219,113800,100000000,233500,233500,233500,233500,42
|
|
20240219,113700,90193000,234000,234000,234000,234000,0
|
|
20240219,113600,90193000,234000,234000,234000,234000,0
|
|
20240219,113500,90193000,234000,234000,234000,234000,0
|
|
20240219,113400,90193000,234000,234000,234000,234000,0
|
|
20240219,113300,90193000,234000,234000,234000,234000,0
|
|
20240219,113200,90193000,234000,234000,234000,234000,1
|
|
20240219,113100,89959000,233500,234000,234000,233500,6
|
|
20240219,113000,88557500,234000,234000,234000,234000,1
|
|
20240219,112900,88323500,233500,233500,233500,233500,0
|
|
20240219,112800,88323500,233500,233500,233500,233500,0
|
|
20240219,112700,88323500,233500,233500,233500,233500,0
|
|
20240219,112600,88323500,233500,233500,233500,233500,0
|
|
20240219,112500,88323500,233500,233500,233500,233500,0
|
|
20240219,112400,88323500,233500,233500,233500,233500,0
|
|
20240219,112300,88323500,233500,233500,233500,233500,0
|
|
20240219,112200,88323500,233500,233500,233500,233500,0
|
|
20240219,112100,88323500,233500,233500,233500,233500,0
|
|
20240219,112000,88323500,233500,233500,233500,233500,0
|
|
20240219,111900,88323500,233500,233500,233500,233500,0
|
|
20240219,111800,88323500,233500,233500,233500,233500,1
|
|
20240219,111700,88090000,234000,234000,234000,234000,0
|
|
20240219,111600,88090000,234000,234000,234000,234000,1
|
|
20240219,111500,87856000,234000,234000,234000,234000,0
|
|
20240219,111400,87856000,234000,234000,234000,234000,0
|
|
20240219,111300,87856000,234000,234000,234000,234000,0
|
|
20240219,111200,87856000,234000,234000,234000,234000,0
|
|
20240219,111100,87856000,234000,234000,234000,234000,0
|
|
20240219,111000,87856000,234000,234000,234000,234000,0
|
|
20240219,110900,87856000,234000,234000,234000,234000,0
|
|
20240219,110800,87856000,234000,234000,234000,234000,0
|
|
20240219,110700,87856000,234000,234000,234000,234000,0
|
|
20240219,110600,87856000,234000,234000,234000,234000,0
|
|
20240219,110500,87856000,234000,234000,234000,234000,0
|
|
20240219,110400,87856000,234000,234000,234000,234000,0
|
|
20240219,110300,87856000,234000,234000,234000,234000,0
|
|
20240219,110200,87856000,234000,234000,234000,234000,0
|
|
20240219,110100,87856000,234000,234000,234000,234000,0
|
|
20240219,110000,87856000,234000,234000,234000,234000,1
|
|
20240219,105900,87622000,234000,234000,234000,234000,0
|
|
20240219,105800,87622000,234000,234000,234000,234000,0
|
|
20240219,105700,87622000,234000,234000,234000,234000,0
|
|
20240219,105600,87622000,234000,234000,234000,234000,0
|
|
20240219,105500,87622000,234000,234000,234000,234000,0
|
|
20240219,105400,87622000,234000,234000,234000,234000,0
|
|
20240219,105300,87622000,234000,234000,234000,234000,0
|
|
20240219,105200,87622000,234000,234000,234000,234000,0
|
|
20240219,105100,87622000,234000,234000,234000,234000,0
|
|
20240219,105000,87622000,234000,234000,234000,234000,0
|
|
20240219,104900,87622000,234000,234000,234000,234000,0
|
|
20240219,104800,87622000,234000,234000,234000,234000,0
|
|
20240219,104700,87622000,234000,234000,234000,234000,0
|
|
20240219,104600,87622000,234000,234000,234000,234000,0
|
|
20240219,104500,87622000,234000,234000,234000,234000,0
|
|
20240219,104400,87622000,234000,234000,234000,234000,0
|
|
20240219,104300,87622000,234000,234000,234000,234000,0
|
|
20240219,104200,87622000,234000,234000,234000,234000,0
|
|
20240219,104100,87622000,234000,234000,234000,234000,0
|
|
20240219,104000,87622000,234000,234000,234000,234000,0
|
|
20240219,103900,87622000,234000,234000,234000,234000,1
|
|
20240219,103800,87388000,234000,234000,234000,234000,0
|
|
20240219,103700,87388000,234000,234000,234000,234000,0
|
|
20240219,103600,87388000,234000,234000,234000,234000,0
|
|
20240219,103500,87388000,234000,234000,234000,234000,0
|
|
20240219,103400,87388000,234000,234000,234000,234000,0
|
|
20240219,103300,87388000,234000,234000,234000,234000,0
|
|
20240219,103200,87388000,234000,234000,234000,234000,1
|
|
20240219,103100,87154000,234000,234000,234000,234000,0
|
|
20240219,103000,87154000,234000,233500,234000,232500,32
|
|
20240219,102900,79670500,232500,232500,232500,232500,0
|
|
20240219,102800,79670500,232500,232500,232500,232500,0
|
|
20240219,102700,79670500,232500,232500,232500,232500,0
|
|
20240219,102600,79670500,232500,232500,232500,232500,0
|
|
20240219,102500,79670500,232500,232500,232500,232500,0
|
|
20240219,102400,79670500,232500,232500,232500,232500,0
|
|
20240219,102300,79670500,232500,232500,232500,232500,0
|
|
20240219,102200,79670500,232500,232500,232500,232500,11
|
|
20240219,102100,77113000,233500,233500,233500,233500,0
|
|
20240219,102000,77113000,233500,233500,233500,233500,11
|
|
20240219,101900,74544500,234000,234000,234000,234000,0
|
|
20240219,101800,74544500,234000,234000,234000,234000,0
|
|
20240219,101700,74544500,234000,234000,234000,234000,8
|
|
20240219,101600,72672500,234000,234000,234000,234000,0
|
|
20240219,101500,72672500,234000,234000,234000,234000,0
|
|
20240219,101400,72672500,234000,234000,234000,234000,1
|
|
20240219,101300,72438500,234000,234000,234000,234000,0
|
|
20240219,101200,72438500,234000,234000,234000,234000,0
|
|
20240219,101100,72438500,234000,234000,234000,234000,0
|
|
20240219,101000,72438500,234000,234000,234000,234000,0
|
|
20240219,100900,72438500,234000,234000,234000,234000,0
|
|
20240219,100800,72438500,234000,234000,234000,234000,0
|
|
20240219,100700,72438500,234000,234000,234000,234000,0
|
|
20240219,100600,72438500,234000,234000,234000,234000,0
|
|
20240219,100500,72438500,234000,234000,234000,234000,0
|
|
20240219,100400,72438500,234000,234000,234000,234000,0
|
|
20240219,100300,72438500,234000,234000,234000,234000,0
|
|
20240219,100200,72438500,234000,234000,234000,234000,0
|
|
20240219,100100,72438500,234000,234000,234000,234000,10
|
|
20240219,100000,70098500,234000,234000,234000,234000,1
|
|
20240219,095900,69864500,234000,234000,234000,234000,0
|
|
20240219,095800,69864500,234000,234000,234000,234000,0
|
|
20240219,095700,69864500,234000,234000,234000,234000,0
|
|
20240219,095600,69864500,234000,234000,234000,234000,0
|
|
20240219,095500,69864500,234000,234000,234000,234000,2
|
|
20240219,095400,69396500,234000,234000,234000,234000,0
|
|
20240219,095300,69396500,234000,234000,234000,234000,0
|
|
20240219,095200,69396500,234000,234000,234000,234000,0
|
|
20240219,095100,69396500,234000,234000,234000,234000,0
|
|
20240219,095000,69396500,234000,234000,234000,234000,1
|
|
20240219,094900,69162500,234000,234000,234000,234000,1
|
|
20240219,094800,68928500,234000,234000,234000,234000,21
|
|
20240219,094700,64014500,233500,233500,233500,233500,0
|
|
20240219,094600,64014500,233500,233500,233500,233500,0
|
|
20240219,094500,64014500,233500,233500,233500,233500,0
|
|
20240219,094400,64014500,233500,233500,233500,233500,0
|
|
20240219,094300,64014500,233500,233500,233500,233500,0
|
|
20240219,094200,64014500,233500,233500,233500,233500,0
|
|
20240219,094100,64014500,233500,233500,233500,233500,0
|
|
20240219,094000,64014500,233500,233500,233500,233500,0
|
|
20240219,093900,64014500,233500,233500,233500,233500,0
|
|
20240219,093800,64014500,233500,233500,233500,233500,3
|
|
20240219,093700,63314000,233500,233500,233500,232500,101
|
|
20240219,093600,39777500,234500,234000,234500,234000,12
|
|
20240219,093500,36964500,234000,234000,234000,234000,1
|
|
20240219,093400,36730500,234000,234000,234000,234000,8
|
|
20240219,093300,34858500,234000,234000,234000,234000,50
|
|
20240219,093200,23158500,234500,234500,234500,234500,4
|
|
20240219,093100,22220500,234500,234500,234500,234500,0
|
|
20240219,093000,22220500,234500,234500,234500,234500,0
|
|
20240219,092900,22220500,234500,234500,234500,234500,7
|
|
20240219,092800,20579000,234500,234500,234500,234500,10
|
|
20240219,092700,18234000,234500,234500,234500,234500,0
|
|
20240219,092600,18234000,234500,234500,234500,234500,1
|
|
20240219,092500,17999500,234500,234500,234500,234500,1
|
|
20240219,092400,17765000,234500,234500,234500,234500,0
|
|
20240219,092300,17765000,234500,234500,234500,234500,1
|
|
20240219,092200,17530500,234500,234500,234500,234500,0
|
|
20240219,092100,17530500,234500,234000,234500,234000,13
|
|
20240219,092000,14487500,234000,234000,234000,234000,3
|
|
20240219,091900,13785500,234000,234000,234000,234000,0
|
|
20240219,091800,13785500,234000,234000,234000,234000,0
|
|
20240219,091700,13785500,234000,234000,234000,234000,2
|
|
20240219,091600,13317500,234000,234000,234000,234000,13
|
|
20240219,091500,10275500,234000,234000,234000,234000,0
|
|
20240219,091400,10275500,234000,234000,234000,234000,17
|
|
20240219,091300,6297500,234000,234000,234000,234000,0
|
|
20240219,091200,6297500,234000,234000,234000,234000,0
|
|
20240219,091100,6297500,234000,234000,234000,234000,0
|
|
20240219,091000,6297500,234000,234000,234000,234000,1
|
|
20240219,090900,6063500,233000,233000,233000,233000,0
|
|
20240219,090800,6063500,233000,233000,233000,233000,4
|
|
20240219,090700,5131500,233000,233000,233000,233000,0
|
|
20240219,090600,5131500,233000,233000,233000,233000,0
|
|
20240219,090500,5131500,233000,233000,233000,233000,5
|
|
20240219,090400,3966500,233000,233000,233000,233000,1
|
|
20240219,090300,3733500,233000,233000,233000,233000,3
|
|
20240219,090200,3034500,233500,233500,233500,233500,0
|
|
20240219,090100,3034500,233500,233500,233500,233500,0
|
|
20240219,090000,3034500,233500,233000,233500,233000,13
|