587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184400,1173023750,24450,24450,24450,24450,727
|
|
20240219,184300,1173023750,24450,24450,24450,24450,0
|
|
20240219,184200,1173023750,24450,24450,24450,24450,0
|
|
20240219,184100,1173023750,24450,24450,24450,24450,0
|
|
20240219,184000,1173023750,24450,24450,24450,24450,0
|
|
20240219,183900,1173023750,24450,24450,24450,24450,0
|
|
20240219,183800,1173023750,24450,24450,24450,24450,0
|
|
20240219,183700,1173023750,24450,24450,24450,24450,0
|
|
20240219,183600,1173023750,24450,24450,24450,24450,0
|
|
20240219,183500,1173023750,24450,24450,24450,24450,0
|
|
20240219,183400,1173023750,24450,24450,24450,24450,0
|
|
20240219,183300,1173023750,24450,24450,24450,24450,0
|
|
20240219,183200,1173023750,24450,24450,24450,24450,0
|
|
20240219,183100,1173023750,24450,24450,24450,24450,0
|
|
20240219,183000,1173023750,24450,24450,24450,24450,0
|
|
20240219,182900,1173023750,24450,24450,24450,24450,0
|
|
20240219,182800,1173023750,24450,24450,24450,24450,0
|
|
20240219,182700,1173023750,24450,24450,24450,24450,0
|
|
20240219,182600,1173023750,24450,24450,24450,24450,0
|
|
20240219,182500,1173023750,24450,24450,24450,24450,0
|
|
20240219,182400,1173023750,24450,24450,24450,24450,0
|
|
20240219,182300,1173023750,24450,24450,24450,24450,0
|
|
20240219,182200,1173023750,24450,24450,24450,24450,0
|
|
20240219,182100,1173023750,24450,24450,24450,24450,0
|
|
20240219,182000,1173023750,24450,24450,24450,24450,0
|
|
20240219,181900,1173023750,24450,24450,24450,24450,0
|
|
20240219,181800,1173023750,24450,24450,24450,24450,0
|
|
20240219,181700,1173023750,24450,24450,24450,24450,0
|
|
20240219,181600,1173023750,24450,24450,24450,24450,0
|
|
20240219,181500,1173023750,24450,24450,24450,24450,0
|
|
20240219,181400,1173023750,24450,24450,24450,24450,727
|
|
20240219,181300,1173023750,24450,24450,24450,24450,0
|
|
20240219,181200,1173023750,24450,24450,24450,24450,0
|
|
20240219,181100,1173023750,24450,24450,24450,24450,0
|
|
20240219,181000,1173023750,24450,24450,24450,24450,0
|
|
20240219,180900,1173023750,24450,24450,24450,24450,0
|
|
20240219,180800,1173023750,24450,24450,24450,24450,0
|
|
20240219,180700,1173023750,24450,24450,24450,24450,0
|
|
20240219,180600,1173023750,24450,24450,24450,24450,0
|
|
20240219,180500,1173023750,24450,24450,24450,24450,0
|
|
20240219,180400,1173023750,24450,24450,24450,24450,0
|
|
20240219,180300,1173023750,24450,24450,24450,24450,0
|
|
20240219,180200,1173023750,24450,24450,24450,24450,0
|
|
20240219,180100,1173023750,24450,24450,24450,24450,0
|
|
20240219,180000,1173023750,24450,24450,24450,24450,0
|
|
20240219,175900,1173023750,24450,24450,24450,24450,0
|
|
20240219,175800,1173023750,24450,24450,24450,24450,0
|
|
20240219,175700,1173023750,24450,24450,24450,24450,0
|
|
20240219,175600,1173023750,24450,24450,24450,24450,0
|
|
20240219,175500,1173023750,24450,24450,24450,24450,0
|
|
20240219,175400,1173023750,24450,24450,24450,24450,0
|
|
20240219,175300,1173023750,24450,24450,24450,24450,0
|
|
20240219,175200,1173023750,24450,24450,24450,24450,0
|
|
20240219,175100,1173023750,24450,24450,24450,24450,0
|
|
20240219,175000,1173023750,24450,24450,24450,24450,0
|
|
20240219,174900,1173023750,24450,24450,24450,24450,0
|
|
20240219,174800,1173023750,24450,24450,24450,24450,0
|
|
20240219,174700,1173023750,24450,24450,24450,24450,0
|
|
20240219,174600,1173023750,24450,24450,24450,24450,0
|
|
20240219,174500,1173023750,24450,24450,24450,24450,0
|
|
20240219,174400,1173023750,24450,24450,24450,24450,727
|
|
20240219,174300,1173023750,24450,24450,24450,24450,0
|
|
20240219,174200,1173023750,24450,24450,24450,24450,0
|
|
20240219,174100,1173023750,24450,24450,24450,24450,0
|
|
20240219,174000,1173023750,24450,24450,24450,24450,0
|
|
20240219,173900,1173023750,24450,24450,24450,24450,0
|
|
20240219,173800,1173023750,24450,24450,24450,24450,0
|
|
20240219,173700,1173023750,24450,24450,24450,24450,0
|
|
20240219,173600,1173023750,24450,24450,24450,24450,0
|
|
20240219,173500,1173023750,24450,24450,24450,24450,0
|
|
20240219,173400,1173023750,24450,24450,24450,24450,0
|
|
20240219,173300,1173023750,24450,24450,24450,24450,0
|
|
20240219,173200,1173023750,24450,24450,24450,24450,0
|
|
20240219,173100,1173023750,24450,24450,24450,24450,0
|
|
20240219,173000,1173023750,24450,24450,24450,24450,0
|
|
20240219,172900,1173023750,24450,24450,24450,24450,0
|
|
20240219,172800,1173023750,24450,24450,24450,24450,0
|
|
20240219,172700,1173023750,24450,24450,24450,24450,0
|
|
20240219,172600,1173023750,24450,24450,24450,24450,0
|
|
20240219,172500,1173023750,24450,24450,24450,24450,0
|
|
20240219,172400,1173023750,24450,24450,24450,24450,0
|
|
20240219,172300,1173023750,24450,24450,24450,24450,0
|
|
20240219,172200,1173023750,24450,24450,24450,24450,0
|
|
20240219,172100,1173023750,24450,24450,24450,24450,0
|
|
20240219,172000,1173023750,24450,24450,24450,24450,0
|
|
20240219,171900,1173023750,24450,24450,24450,24450,0
|
|
20240219,171800,1173023750,24450,24450,24450,24450,0
|
|
20240219,171700,1173023750,24450,24450,24450,24450,0
|
|
20240219,171600,1173023750,24450,24450,24450,24450,0
|
|
20240219,171500,1173023750,24450,24450,24450,24450,0
|
|
20240219,171400,1173023750,24450,24450,24450,24450,727
|
|
20240219,171300,1173023750,24450,24450,24450,24450,0
|
|
20240219,171200,1173023750,24450,24450,24450,24450,0
|
|
20240219,171100,1173023750,24450,24450,24450,24450,0
|
|
20240219,171000,1173023750,24450,24450,24450,24450,0
|
|
20240219,170900,1173023750,24450,24450,24450,24450,0
|
|
20240219,170800,1173023750,24450,24450,24450,24450,0
|
|
20240219,170700,1173023750,24450,24450,24450,24450,0
|
|
20240219,170600,1173023750,24450,24450,24450,24450,0
|
|
20240219,170500,1173023750,24450,24450,24450,24450,0
|
|
20240219,170400,1173023750,24450,24450,24450,24450,0
|
|
20240219,170300,1173023750,24450,24450,24450,24450,0
|
|
20240219,170200,1173023750,24450,24450,24450,24450,0
|
|
20240219,170100,1173023750,24450,24450,24450,24450,0
|
|
20240219,170000,1173023750,24450,24450,24450,24450,0
|
|
20240219,165900,1173023750,24450,24450,24450,24450,0
|
|
20240219,165800,1173023750,24450,24450,24450,24450,0
|
|
20240219,165700,1173023750,24450,24450,24450,24450,0
|
|
20240219,165600,1173023750,24450,24450,24450,24450,0
|
|
20240219,165500,1173023750,24450,24450,24450,24450,0
|
|
20240219,165400,1173023750,24450,24450,24450,24450,0
|
|
20240219,165300,1173023750,24450,24450,24450,24450,0
|
|
20240219,165200,1173023750,24450,24450,24450,24450,0
|
|
20240219,165100,1173023750,24450,24450,24450,24450,0
|
|
20240219,165000,1173023750,24450,24450,24450,24450,0
|
|
20240219,164900,1173023750,24450,24450,24450,24450,0
|
|
20240219,164800,1173023750,24450,24450,24450,24450,0
|
|
20240219,164700,1173023750,24450,24450,24450,24450,0
|
|
20240219,164600,1173023750,24450,24450,24450,24450,0
|
|
20240219,164500,1173023750,24450,24450,24450,24450,0
|
|
20240219,164400,1173023750,24450,24450,24450,24450,727
|
|
20240219,164300,1173023750,24450,24450,24450,24450,0
|
|
20240219,164200,1173023750,24450,24450,24450,24450,0
|
|
20240219,164100,1173023750,24450,24450,24450,24450,0
|
|
20240219,164000,1173023750,24450,24450,24450,24450,0
|
|
20240219,163900,1173023750,24450,24450,24450,24450,0
|
|
20240219,163800,1173023750,24450,24450,24450,24450,0
|
|
20240219,163700,1173023750,24450,24450,24450,24450,0
|
|
20240219,163600,1173023750,24450,24450,24450,24450,0
|
|
20240219,163500,1173023750,24450,24450,24450,24450,0
|
|
20240219,163400,1173023750,24450,24450,24450,24450,0
|
|
20240219,163300,1173023750,24450,24450,24450,24450,0
|
|
20240219,163200,1173023750,24450,24450,24450,24450,0
|
|
20240219,163100,1173023750,24450,24450,24450,24450,0
|
|
20240219,163000,1173023750,24450,24450,24450,24450,0
|
|
20240219,162900,1173023750,24450,24450,24450,24450,0
|
|
20240219,162800,1173023750,24450,24450,24450,24450,0
|
|
20240219,162700,1173023750,24450,24450,24450,24450,0
|
|
20240219,162600,1173023750,24450,24450,24450,24450,0
|
|
20240219,162500,1173023750,24450,24450,24450,24450,0
|
|
20240219,162400,1173023750,24450,24450,24450,24450,0
|
|
20240219,162300,1173023750,24450,24450,24450,24450,0
|
|
20240219,162200,1173023750,24450,24450,24450,24450,0
|
|
20240219,162100,1173023750,24450,24450,24450,24450,0
|
|
20240219,162000,1173023750,24450,24450,24450,24450,0
|
|
20240219,161900,1173023750,24450,24450,24450,24450,0
|
|
20240219,161800,1173023750,24450,24450,24450,24450,0
|
|
20240219,161700,1173023750,24450,24450,24450,24450,0
|
|
20240219,161600,1173023750,24450,24450,24450,24450,0
|
|
20240219,161500,1173023750,24450,24450,24450,24450,0
|
|
20240219,161400,1173023750,24450,24450,24450,24450,727
|
|
20240219,161300,1173023750,24450,24450,24450,24450,0
|
|
20240219,161200,1173023750,24450,24450,24450,24450,0
|
|
20240219,161100,1173023750,24450,24450,24450,24450,0
|
|
20240219,161000,1173023750,24450,24450,24450,24450,0
|
|
20240219,160900,1173023750,24450,24450,24450,24450,0
|
|
20240219,160800,1173023750,24450,24450,24450,24450,0
|
|
20240219,160700,1173023750,24450,24450,24450,24450,0
|
|
20240219,160600,1173023750,24450,24450,24450,24450,0
|
|
20240219,160500,1173023750,24450,24450,24450,24450,0
|
|
20240219,160400,1173023750,24450,24450,24450,24450,0
|
|
20240219,160300,1173023750,24450,24450,24450,24450,0
|
|
20240219,160200,1173023750,24450,24450,24450,24450,0
|
|
20240219,160100,1173023750,24450,24450,24450,24450,0
|
|
20240219,160000,1173023750,24450,24450,24450,24450,0
|
|
20240219,155900,1173023750,24450,24450,24450,24450,0
|
|
20240219,155800,1173023750,24450,24450,24450,24450,0
|
|
20240219,155700,1173023750,24450,24450,24450,24450,0
|
|
20240219,155600,1173023750,24450,24450,24450,24450,0
|
|
20240219,155500,1173023750,24450,24450,24450,24450,0
|
|
20240219,155400,1173023750,24450,24450,24450,24450,0
|
|
20240219,155300,1173023750,24450,24450,24450,24450,0
|
|
20240219,155200,1173023750,24450,24450,24450,24450,0
|
|
20240219,155100,1173023750,24450,24450,24450,24450,0
|
|
20240219,155000,1173023750,24450,24450,24450,24450,0
|
|
20240219,154900,1173023750,24450,24450,24450,24450,0
|
|
20240219,154800,1173023750,24450,24450,24450,24450,0
|
|
20240219,154700,1173023750,24450,24450,24450,24450,0
|
|
20240219,154600,1173023750,24450,24450,24450,24450,0
|
|
20240219,154500,1173023750,24450,24450,24450,24450,0
|
|
20240219,154400,1173023750,24450,24450,24450,24450,727
|
|
20240219,154300,1173023750,24450,24450,24450,24450,0
|
|
20240219,154200,1173023750,24450,24450,24450,24450,0
|
|
20240219,154100,1173023750,24450,24450,24450,24450,0
|
|
20240219,154000,1173023750,24450,24450,24450,24450,0
|
|
20240219,153900,1173023750,24450,24450,24450,24450,0
|
|
20240219,153800,1173023750,24450,24450,24450,24450,0
|
|
20240219,153700,1173023750,24450,24450,24450,24450,0
|
|
20240219,153600,1173023750,24450,24450,24450,24450,0
|
|
20240219,153500,1173023750,24450,24450,24450,24450,0
|
|
20240219,153400,1173023750,24450,24450,24450,24450,0
|
|
20240219,153300,1173023750,24450,24450,24450,24450,0
|
|
20240219,153200,1173023750,24450,24450,24450,24450,0
|
|
20240219,153100,1173023750,24450,24450,24450,24450,0
|
|
20240219,153000,1173023750,24450,24450,24450,24450,727
|
|
20240219,152900,1155248600,24450,24450,24450,24450,0
|
|
20240219,152800,1155248600,24450,24450,24450,24450,0
|
|
20240219,152700,1155248600,24450,24450,24450,24450,0
|
|
20240219,152600,1155248600,24450,24450,24450,24450,0
|
|
20240219,152500,1155248600,24450,24450,24450,24450,0
|
|
20240219,152400,1155248600,24450,24450,24450,24450,0
|
|
20240219,152300,1155248600,24450,24450,24450,24450,0
|
|
20240219,152200,1155248600,24450,24450,24450,24450,0
|
|
20240219,152100,1155248600,24450,24450,24450,24450,0
|
|
20240219,152000,1155248600,24450,24450,24450,24450,0
|
|
20240219,151900,1155248600,24450,24350,24450,24300,299
|
|
20240219,151800,1147965100,24350,24400,24400,24350,177
|
|
20240219,151700,1143652900,24350,24350,24400,24350,92
|
|
20240219,151600,1141409650,24350,24350,24400,24350,76
|
|
20240219,151500,1139555950,24350,24350,24400,24350,53
|
|
20240219,151400,1138263750,24350,24300,24350,24300,24
|
|
20240219,151300,1137679500,24300,24300,24350,24300,18
|
|
20240219,151200,1137242050,24300,24300,24350,24300,24
|
|
20240219,151100,1136658350,24350,24350,24350,24350,134
|
|
20240219,151000,1133395450,24350,24350,24350,24350,19
|
|
20240219,150900,1132932800,24400,24350,24400,24350,45
|
|
20240219,150800,1131836450,24350,24350,24400,24350,28
|
|
20240219,150700,1131153850,24350,24350,24350,24350,14
|
|
20240219,150600,1130812950,24350,24350,24350,24350,68
|
|
20240219,150500,1129157150,24350,24350,24400,24350,127
|
|
20240219,150400,1126059200,24350,24400,24400,24350,505
|
|
20240219,150300,1113743850,24400,24350,24400,24350,31
|
|
20240219,150200,1112987950,24350,24350,24400,24350,54
|
|
20240219,150100,1111671250,24350,24350,24400,24350,62
|
|
20240219,150000,1110161500,24350,24350,24400,24350,40
|
|
20240219,145900,1109186300,24350,24400,24400,24350,130
|
|
20240219,145800,1106014750,24400,24400,24400,24400,12
|
|
20240219,145700,1105721950,24400,24400,24400,24400,7
|
|
20240219,145600,1105551150,24350,24350,24350,24350,14
|
|
20240219,145500,1105210250,24400,24400,24400,24400,12
|
|
20240219,145400,1104917450,24400,24400,24400,24400,207
|
|
20240219,145300,1099866650,24400,24400,24400,24400,13
|
|
20240219,145200,1099549450,24350,24350,24350,24350,5
|
|
20240219,145100,1099427700,24400,24350,24400,24350,77
|
|
20240219,145000,1097551200,24400,24400,24400,24350,147
|
|
20240219,144900,1093964450,24400,24400,24400,24400,25
|
|
20240219,144800,1093354450,24400,24400,24400,24400,14
|
|
20240219,144700,1093012850,24400,24450,24450,24400,32
|
|
20240219,144600,1092231450,24400,24400,24450,24400,42
|
|
20240219,144500,1091205950,24450,24450,24450,24450,32
|
|
20240219,144400,1090423550,24450,24450,24450,24450,11
|
|
20240219,144300,1090154600,24450,24400,24450,24400,276
|
|
20240219,144200,1083417800,24400,24400,24400,24400,59
|
|
20240219,144100,1081978200,24400,24400,24400,24400,36
|
|
20240219,144000,1081099800,24400,24400,24400,24400,35
|
|
20240219,143900,1080245800,24450,24450,24450,24450,28
|
|
20240219,143800,1079561200,24450,24450,24450,24450,101
|
|
20240219,143700,1077091750,24450,24400,24450,24400,17
|
|
20240219,143600,1076676400,24400,24400,24450,24400,81
|
|
20240219,143500,1074698550,24450,24400,24450,24400,75
|
|
20240219,143400,1072866250,24450,24450,24450,24450,24
|
|
20240219,143300,1072279450,24400,24450,24450,24400,55
|
|
20240219,143200,1070934800,24350,24450,24450,24350,49
|
|
20240219,143100,1069738650,24400,24400,24400,24400,47
|
|
20240219,143000,1068591850,24400,24400,24400,24400,278
|
|
20240219,142900,1061808650,24400,24350,24400,24350,64
|
|
20240219,142800,1060247200,24400,24400,24400,24400,47
|
|
20240219,142700,1059100400,24400,24400,24400,24400,46
|
|
20240219,142600,1057978000,24400,24400,24400,24400,33
|
|
20240219,142500,1057172800,24450,24450,24450,24450,47
|
|
20240219,142400,1056023650,24450,24450,24450,24450,44
|
|
20240219,142300,1054947850,24450,24450,24450,24450,38
|
|
20240219,142200,1054018750,24450,24400,24450,24400,73
|
|
20240219,142100,1052234950,24400,24450,24450,24400,32
|
|
20240219,142000,1051452650,24450,24450,24450,24450,48
|
|
20240219,141900,1050279050,24450,24400,24450,24400,346
|
|
20240219,141800,1041834000,24400,24400,24400,24400,43
|
|
20240219,141700,1040784800,24400,24400,24400,24400,127
|
|
20240219,141600,1037686000,24350,24400,24400,24350,57
|
|
20240219,141500,1036295850,24350,24350,24350,24350,0
|
|
20240219,141400,1036295850,24350,24350,24400,24350,31
|
|
20240219,141300,1035540550,24400,24400,24400,24400,9
|
|
20240219,141200,1035320950,24400,24400,24400,24400,3
|
|
20240219,141100,1035247750,24400,24350,24400,24350,151
|
|
20240219,141000,1031570000,24350,24400,24400,24350,32
|
|
20240219,140900,1030789300,24400,24400,24400,24400,3
|
|
20240219,140800,1030716100,24400,24400,24400,24400,0
|
|
20240219,140700,1030716100,24400,24400,24400,24400,18
|
|
20240219,140600,1030276900,24350,24350,24350,24350,42
|
|
20240219,140500,1029254200,24400,24400,24400,24400,41
|
|
20240219,140400,1028253800,24350,24350,24350,24350,82
|
|
20240219,140300,1026257100,24400,24400,24400,24400,13
|
|
20240219,140200,1025939900,24400,24350,24400,24350,420
|
|
20240219,140100,1015712500,24400,24350,24400,24350,240
|
|
20240219,140000,1009866650,24350,24400,24400,24350,40
|
|
20240219,135900,1008890800,24400,24400,24400,24400,27
|
|
20240219,135800,1008232000,24400,24400,24400,24400,20
|
|
20240219,135700,1007744000,24400,24400,24400,24400,4
|
|
20240219,135600,1007646400,24400,24400,24400,24400,10
|
|
20240219,135500,1007402400,24350,24350,24350,24350,0
|
|
20240219,135400,1007402400,24350,24400,24400,24350,15
|
|
20240219,135300,1007036650,24350,24400,24400,24350,5
|
|
20240219,135200,1006914700,24400,24400,24400,24400,327
|
|
20240219,135100,998935900,24400,24450,24450,24400,76
|
|
20240219,135000,997080200,24450,24450,24450,24450,69
|
|
20240219,134900,995393150,24450,24450,24450,24400,35
|
|
20240219,134800,994538100,24450,24450,24450,24400,114
|
|
20240219,134700,991756300,24450,24450,24450,24450,256
|
|
20240219,134600,985497100,24450,24450,24450,24450,56
|
|
20240219,134500,984127900,24450,24450,24450,24450,41
|
|
20240219,134400,983125450,24500,24400,24500,24400,429
|
|
20240219,134300,972653950,24500,24500,24500,24500,44
|
|
20240219,134200,971575950,24500,24450,24500,24450,47
|
|
20240219,134100,970424800,24400,24500,24500,24400,45
|
|
20240219,134000,969322400,24500,24450,24500,24450,16
|
|
20240219,133900,968930500,24500,24500,24500,24500,37
|
|
20240219,133800,968024000,24500,24400,24500,24400,27
|
|
20240219,133700,967362800,24500,24500,24500,24500,64
|
|
20240219,133600,965794800,24450,24450,24450,24450,19
|
|
20240219,133500,965330250,24450,24450,24450,24450,44
|
|
20240219,133400,964254450,24450,24400,24450,24400,79
|
|
20240219,133300,962324100,24500,24450,24500,24450,102
|
|
20240219,133200,959825150,24400,24500,24500,24400,31
|
|
20240219,133100,959067450,24500,24450,24500,24450,40
|
|
20240219,133000,958087800,24450,24450,24450,24400,19
|
|
20240219,132900,957623300,24500,24500,24500,24500,34
|
|
20240219,132800,956790300,24450,24500,24500,24450,60
|
|
20240219,132700,955322800,24450,24450,24450,24450,0
|
|
20240219,132600,955322800,24450,24450,24450,24400,82
|
|
20240219,132500,953319400,24450,24500,24500,24450,402
|
|
20240219,132400,943470450,24500,24450,24500,24400,202
|
|
20240219,132300,938532350,24500,24500,24500,24500,17
|
|
20240219,132200,938115850,24500,24550,24550,24500,12
|
|
20240219,132100,937821350,24500,24500,24500,24500,222
|
|
20240219,132000,932382350,24500,24500,24500,24500,94
|
|
20240219,131900,930079350,24500,24550,24600,24500,2042
|
|
20240219,131800,879949750,24550,24500,24550,24450,1848
|
|
20240219,131700,834669850,24450,24450,24450,24450,104
|
|
20240219,131600,832127050,24450,24500,24500,24450,867
|
|
20240219,131500,810928350,24500,24450,24500,24450,16
|
|
20240219,131400,810536650,24500,24500,24500,24500,4
|
|
20240219,131300,810438650,24500,24500,24500,24500,70
|
|
20240219,131200,808723650,24500,24500,24550,24500,8
|
|
20240219,131100,808527600,24500,24500,24500,24500,128
|
|
20240219,131000,805391600,24500,24500,24500,24450,169
|
|
20240219,130900,801251650,24500,24500,24500,24500,119
|
|
20240219,130800,798336150,24500,24450,24500,24450,363
|
|
20240219,130700,789459250,24350,24400,24400,24350,35
|
|
20240219,130600,788605300,24350,24400,24400,24350,755
|
|
20240219,130500,770215550,24350,24350,24350,24350,11
|
|
20240219,130400,769947700,24350,24350,24350,24350,81
|
|
20240219,130300,767975350,24400,24400,24450,24350,137
|
|
20240219,130200,764637500,24400,24400,24400,24400,69
|
|
20240219,130100,762953900,24350,24350,24400,24350,41
|
|
20240219,130000,761955150,24350,24400,24400,24350,97
|
|
20240219,125900,759590200,24400,24450,24450,24400,137
|
|
20240219,125800,756245000,24450,24450,24450,24450,25
|
|
20240219,125700,755633750,24500,24450,24500,24450,81
|
|
20240219,125600,753649350,24450,24500,24500,24450,17
|
|
20240219,125500,753232950,24500,24400,24550,24400,1813
|
|
20240219,125400,708869950,24400,24400,24450,24400,402
|
|
20240219,125300,699060450,24400,24400,24450,24400,106
|
|
20240219,125200,696473500,24400,24450,24450,24400,531
|
|
20240219,125100,683491000,24450,24450,24500,24450,146
|
|
20240219,125000,679919400,24500,24300,24500,24300,4297
|
|
20240219,124900,574969250,24300,24200,24350,24200,3416
|
|
20240219,124800,492025300,24200,24200,24200,24200,36
|
|
20240219,124700,491154100,24150,24200,24200,24150,4
|
|
20240219,124600,491057350,24200,24200,24250,24200,186
|
|
20240219,124500,486552500,24250,24150,24250,24150,1477
|
|
20240219,124400,450837400,24150,24100,24150,24100,82
|
|
20240219,124300,448860650,24100,24100,24100,24100,55
|
|
20240219,124200,447535150,24150,24100,24150,24100,38
|
|
20240219,124100,446619300,24100,24100,24100,24100,736
|
|
20240219,124000,428881700,24100,24050,24100,24050,14
|
|
20240219,123900,428544500,24100,24100,24100,24100,8
|
|
20240219,123800,428351700,24100,24100,24100,24100,3
|
|
20240219,123700,428279400,24100,24100,24100,24100,9
|
|
20240219,123600,428062500,24100,24050,24100,24050,129
|
|
20240219,123500,424958350,24050,24050,24050,24050,0
|
|
20240219,123400,424958350,24050,24050,24050,24050,3
|
|
20240219,123300,424886200,24100,24100,24100,24100,8
|
|
20240219,123200,424693400,24100,24050,24100,24050,34
|
|
20240219,123100,423875050,24100,24100,24100,24100,11
|
|
20240219,123000,423609950,24100,24000,24100,24000,119
|
|
20240219,122900,420747600,24000,24100,24100,24000,103
|
|
20240219,122800,418275300,24100,24100,24100,24100,22
|
|
20240219,122700,417745100,24100,24100,24100,24050,132
|
|
20240219,122600,414569050,24100,24100,24100,24100,0
|
|
20240219,122500,414569050,24100,24000,24150,24000,2047
|
|
20240219,122400,365277150,24000,24000,24000,24000,9
|
|
20240219,122300,365061150,24000,24000,24000,24000,3
|
|
20240219,122200,364989150,24000,23950,24000,23950,11
|
|
20240219,122100,364725200,24000,24000,24000,24000,12
|
|
20240219,122000,364437200,24000,24000,24000,24000,0
|
|
20240219,121900,364437200,24000,24000,24000,24000,4
|
|
20240219,121800,364341200,23950,24000,24000,23950,29
|
|
20240219,121700,363645800,24000,24000,24000,24000,3
|
|
20240219,121600,363573800,24000,24000,24000,24000,2
|
|
20240219,121500,363525800,23950,24000,24000,23950,21
|
|
20240219,121400,363022450,24000,24000,24000,24000,10
|
|
20240219,121300,362782450,23950,23950,23950,23950,40
|
|
20240219,121200,361824450,24000,24000,24000,24000,11
|
|
20240219,121100,361560450,24000,24000,24000,24000,22
|
|
20240219,121000,361032450,23950,24000,24000,23950,16
|
|
20240219,120900,360648700,24000,24000,24000,24000,11
|
|
20240219,120800,360384700,23950,24000,24000,23950,4
|
|
20240219,120700,360288750,24000,24000,24000,24000,0
|
|
20240219,120600,360288750,24000,24000,24000,24000,11
|
|
20240219,120500,360024750,24000,24000,24000,23950,86
|
|
20240219,120400,357964250,24000,24000,24000,24000,4
|
|
20240219,120300,357868250,24000,24000,24000,24000,26
|
|
20240219,120200,357244250,24000,24000,24000,24000,3
|
|
20240219,120100,357172250,24000,24000,24000,24000,13
|
|
20240219,120000,356860250,24000,24000,24000,24000,8
|
|
20240219,115900,356668250,23950,23950,23950,23950,0
|
|
20240219,115800,356668250,23950,23950,23950,23950,10
|
|
20240219,115700,356428750,24050,24050,24050,24050,0
|
|
20240219,115600,356428750,24050,24050,24050,24050,21
|
|
20240219,115500,355923700,23950,23950,23950,23950,1
|
|
20240219,115400,355899750,24050,24050,24050,24050,22
|
|
20240219,115300,355370650,24000,24050,24050,24000,14
|
|
20240219,115200,355034500,24050,24050,24050,24050,18
|
|
20240219,115100,354601600,24050,23950,24050,23950,14
|
|
20240219,115000,354265500,23950,23950,23950,23950,0
|
|
20240219,114900,354265500,23950,24050,24050,23950,24
|
|
20240219,114800,353690300,24050,24050,24050,24050,21
|
|
20240219,114700,353185250,24050,24000,24050,24000,33
|
|
20240219,114600,352391750,24000,24000,24000,24000,0
|
|
20240219,114500,352391750,24000,24000,24000,24000,4
|
|
20240219,114400,352295750,24000,24000,24000,24000,22
|
|
20240219,114300,351767750,24000,24000,24000,24000,10
|
|
20240219,114200,351527750,23950,23950,23950,23950,3
|
|
20240219,114100,351455900,24050,24050,24050,24050,10
|
|
20240219,114000,351215400,24050,24000,24050,24000,26
|
|
20240219,113900,350590150,24050,24050,24050,24050,15
|
|
20240219,113800,350229400,24050,24050,24050,24050,11
|
|
20240219,113700,349964850,24050,24050,24050,24050,0
|
|
20240219,113600,349964850,24050,24050,24050,24050,3
|
|
20240219,113500,349892700,24050,24000,24050,24000,18
|
|
20240219,113400,349460200,24000,24000,24000,24000,2
|
|
20240219,113300,349412200,23950,24000,24050,23950,44
|
|
20240219,113200,348354650,24000,24000,24000,24000,21
|
|
20240219,113100,347850650,24000,24000,24000,24000,26
|
|
20240219,113000,347226650,24000,24000,24000,24000,24
|
|
20240219,112900,346650650,24000,24000,24000,24000,8
|
|
20240219,112800,346458650,24000,23950,24000,23950,8
|
|
20240219,112700,346267000,24000,24000,24000,24000,37
|
|
20240219,112600,345379000,23950,24000,24000,23950,48
|
|
20240219,112500,344227050,24000,24000,24000,24000,0
|
|
20240219,112400,344227050,24000,24000,24000,24000,3
|
|
20240219,112300,344155050,24000,24000,24000,24000,9
|
|
20240219,112200,343939050,24000,24000,24000,24000,40
|
|
20240219,112100,342979050,24050,24050,24050,24050,3
|
|
20240219,112000,342906900,24050,23950,24050,23950,374
|
|
20240219,111900,333945200,24000,24000,24000,24000,150
|
|
20240219,111800,330345200,24000,24000,24000,24000,1
|
|
20240219,111700,330321200,24050,24050,24050,24050,21
|
|
20240219,111600,329816150,24050,24050,24050,24050,1
|
|
20240219,111500,329792100,24050,24050,24050,24050,3
|
|
20240219,111400,329719950,24050,24050,24050,24050,9
|
|
20240219,111300,329503500,24050,24050,24050,24050,15
|
|
20240219,111200,329142750,24000,24000,24000,24000,0
|
|
20240219,111100,329142750,24000,24000,24000,24000,68
|
|
20240219,111000,327510750,24000,24000,24000,24000,125
|
|
20240219,110900,324510750,23950,24100,24100,23950,107
|
|
20240219,110800,321942300,24000,24050,24100,24000,277
|
|
20240219,110700,315280900,24050,24050,24050,24050,0
|
|
20240219,110600,315280900,24050,24050,24050,24050,4
|
|
20240219,110500,315184700,24100,24100,24100,24100,11
|
|
20240219,110400,314919600,24100,24050,24100,24050,60
|
|
20240219,110300,313473850,24050,24050,24050,24050,4
|
|
20240219,110200,313377650,24050,24100,24100,24050,12
|
|
20240219,110100,313088850,24100,24100,24100,24100,1
|
|
20240219,110000,313064750,24100,24050,24100,24050,14
|
|
20240219,105900,312727900,24050,24050,24050,24050,9
|
|
20240219,105800,312511450,24050,24050,24050,24050,177
|
|
20240219,105700,308254600,24050,24050,24050,24050,50
|
|
20240219,105600,307052100,24050,24050,24050,24050,13
|
|
20240219,105500,306739450,24050,24050,24050,24050,12
|
|
20240219,105400,306450850,24000,24000,24000,24000,3
|
|
20240219,105300,306378850,24050,24050,24050,24050,7
|
|
20240219,105200,306210500,24050,24050,24050,24050,4
|
|
20240219,105100,306114300,24050,24050,24050,24000,127
|
|
20240219,105000,303064150,24000,24050,24050,24000,12
|
|
20240219,104900,302775750,24050,24050,24050,24050,1
|
|
20240219,104800,302751700,24050,24050,24050,24050,4
|
|
20240219,104700,302655500,24050,24050,24050,24050,22
|
|
20240219,104600,302126400,24050,24050,24050,24050,4
|
|
20240219,104500,302030200,24050,24050,24050,24050,34
|
|
20240219,104400,301212500,24050,24050,24050,24050,8
|
|
20240219,104300,301020100,24050,24050,24050,24050,3
|
|
20240219,104200,300947950,24050,24050,24050,24050,103
|
|
20240219,104100,298470800,24000,24050,24050,24000,195
|
|
20240219,104000,293790600,24000,24000,24000,24000,8
|
|
20240219,103900,293598600,24000,24050,24050,24000,7
|
|
20240219,103800,293430450,24050,24050,24050,24050,19
|
|
20240219,103700,292973500,24050,24050,24050,24050,1
|
|
20240219,103600,292949450,24000,24050,24050,24000,5
|
|
20240219,103500,292829350,24050,24050,24050,24050,11
|
|
20240219,103400,292564800,24050,24050,24050,24050,11
|
|
20240219,103300,292300250,24050,24050,24050,24050,3
|
|
20240219,103200,292228100,24050,24050,24050,24050,13
|
|
20240219,103100,291915450,24050,24050,24050,24050,5
|
|
20240219,103000,291795200,24050,24050,24050,24050,3
|
|
20240219,102900,291723050,24050,24050,24050,24050,32
|
|
20240219,102800,290953450,24050,24100,24100,24050,38
|
|
20240219,102700,290039400,24100,24100,24100,24100,240
|
|
20240219,102600,284255400,24100,24050,24100,24050,21
|
|
20240219,102500,283749900,24100,24100,24100,24100,69
|
|
20240219,102400,282087000,24050,24050,24050,24050,12
|
|
20240219,102300,281798400,24050,24000,24050,24000,33
|
|
20240219,102200,281006250,24000,24100,24100,24000,121
|
|
20240219,102100,278095600,24100,24100,24100,24100,10
|
|
20240219,102000,277854600,24050,24100,24100,24050,28
|
|
20240219,101900,277180800,24050,24050,24050,24050,2
|
|
20240219,101800,277132700,24050,24100,24100,24050,23
|
|
20240219,101700,276578900,24100,24100,24100,24100,20
|
|
20240219,101600,276096900,24150,24100,24150,24100,511
|
|
20240219,101500,263780650,24150,24150,24150,24150,0
|
|
20240219,101400,263780650,24150,24150,24150,24150,1
|
|
20240219,101300,263756500,24100,24150,24150,24100,44
|
|
20240219,101200,262694900,24150,24100,24150,24100,2
|
|
20240219,101100,262646650,24100,24100,24100,24100,492
|
|
20240219,101000,250789450,24050,24050,24050,24050,1
|
|
20240219,100900,250765400,24050,24050,24050,24050,77
|
|
20240219,100800,248913550,24050,24050,24050,24050,41
|
|
20240219,100700,247927500,24050,24000,24050,24000,245
|
|
20240219,100600,242036500,24000,24000,24000,24000,0
|
|
20240219,100500,242036500,24000,24000,24000,24000,40
|
|
20240219,100400,241076500,24050,24050,24050,24050,51
|
|
20240219,100300,239849950,24050,24050,24050,24050,240
|
|
20240219,100200,234077950,24050,24050,24050,24050,0
|
|
20240219,100100,234077950,24050,24000,24050,24000,15
|
|
20240219,100000,233717700,24050,24000,24050,24000,58
|
|
20240219,095900,232325050,24050,24050,24050,24050,0
|
|
20240219,095800,232325050,24050,24050,24050,24050,250
|
|
20240219,095700,226312550,24000,24000,24000,24000,90
|
|
20240219,095600,224152550,24050,24100,24100,24050,892
|
|
20240219,095500,202699400,24100,24100,24100,24100,5
|
|
20240219,095400,202578900,24100,24050,24100,24050,51
|
|
20240219,095300,201352100,24100,24100,24100,24100,1
|
|
20240219,095200,201328000,24100,24100,24100,24100,0
|
|
20240219,095100,201328000,24100,24100,24100,24100,0
|
|
20240219,095000,201328000,24100,24100,24100,24100,2
|
|
20240219,094900,201279800,24100,24050,24100,24050,187
|
|
20240219,094800,196776350,24100,24100,24100,24100,0
|
|
20240219,094700,196776350,24100,24100,24100,24100,0
|
|
20240219,094600,196776350,24100,24100,24100,24100,126
|
|
20240219,094500,193739750,24050,24050,24050,24050,50
|
|
20240219,094400,192537250,24100,24050,24100,24050,6
|
|
20240219,094300,192392700,24100,24100,24100,24100,1
|
|
20240219,094200,192368600,24100,24050,24100,24050,342
|
|
20240219,094100,184126550,24100,24100,24100,24050,263
|
|
20240219,094000,177788300,24100,24050,24100,24050,124
|
|
20240219,093900,174803500,24100,24100,24100,24100,3
|
|
20240219,093800,174731200,24050,24050,24050,24050,118
|
|
20240219,093700,171893300,24050,24050,24050,24050,4
|
|
20240219,093600,171797100,24050,24050,24050,24050,105
|
|
20240219,093500,169271850,24000,24050,24050,24000,5
|
|
20240219,093400,169151800,24050,24050,24050,24050,389
|
|
20240219,093300,159796350,24100,24100,24100,24100,2
|
|
20240219,093200,159748150,24100,24050,24100,24050,17
|
|
20240219,093100,159339250,24050,24050,24050,24050,1
|
|
20240219,093000,159315200,24050,24100,24100,24050,21
|
|
20240219,092900,158810100,24100,24050,24100,24050,28
|
|
20240219,092800,158136650,24050,24050,24100,24050,24
|
|
20240219,092700,157559350,24100,24100,24100,24100,41
|
|
20240219,092600,156571250,24100,24050,24100,24000,131
|
|
20240219,092500,153422150,24050,24150,24150,24050,162
|
|
20240219,092400,149511350,24200,24150,24200,24150,97
|
|
20240219,092300,147168550,24150,24100,24150,24100,199
|
|
20240219,092200,142369950,24100,24100,24100,24050,617
|
|
20240219,092100,127504100,24100,24150,24150,24100,14
|
|
20240219,092000,127166650,24150,24100,24150,24100,79
|
|
20240219,091900,125260650,24150,24000,24200,24000,975
|
|
20240219,091800,101732050,24000,23950,24000,23950,267
|
|
20240219,091700,95324150,23900,23950,24050,23900,239
|
|
20240219,091600,89585200,23850,23900,24000,23850,1214
|
|
20240219,091500,60561150,23850,23850,23850,23850,61
|
|
20240219,091400,59106300,23850,23850,23900,23800,173
|
|
20240219,091300,54975150,23800,23750,23800,23750,312
|
|
20240219,091200,47552050,23750,23750,23800,23700,292
|
|
20240219,091100,40611300,23750,23750,23750,23700,35
|
|
20240219,091000,39780100,23750,23700,23750,23700,27
|
|
20240219,090900,39139850,23750,23700,23750,23700,529
|
|
20240219,090800,26600700,23700,23700,23700,23700,26
|
|
20240219,090700,25984500,23700,23600,23700,23600,482
|
|
20240219,090600,14580050,23600,23600,23600,23600,71
|
|
20240219,090500,12904450,23550,23550,23550,23550,61
|
|
20240219,090400,11467900,23500,23550,23550,23500,14
|
|
20240219,090300,11138400,23500,23500,23500,23500,0
|
|
20240219,090200,11138400,23500,23500,23500,23500,365
|
|
20240219,090100,2560900,23450,23450,23450,23450,12
|
|
20240219,090000,2279500,23500,23500,23500,23500,92
|