586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184300,219506650,47000,47000,47000,47000,88
|
|
20240219,184200,219506650,47000,47000,47000,47000,0
|
|
20240219,184100,219506650,47000,47000,47000,47000,0
|
|
20240219,184000,219506650,47000,47000,47000,47000,0
|
|
20240219,183900,219506650,47000,47000,47000,47000,0
|
|
20240219,183800,219506650,47000,47000,47000,47000,0
|
|
20240219,183700,219506650,47000,47000,47000,47000,0
|
|
20240219,183600,219506650,47000,47000,47000,47000,0
|
|
20240219,183500,219506650,47000,47000,47000,47000,0
|
|
20240219,183400,219506650,47000,47000,47000,47000,0
|
|
20240219,183300,219506650,47000,47000,47000,47000,0
|
|
20240219,183200,219506650,47000,47000,47000,47000,0
|
|
20240219,183100,219506650,47000,47000,47000,47000,0
|
|
20240219,183000,219506650,47000,47000,47000,47000,0
|
|
20240219,182900,219506650,47000,47000,47000,47000,0
|
|
20240219,182800,219506650,47000,47000,47000,47000,0
|
|
20240219,182700,219506650,47000,47000,47000,47000,0
|
|
20240219,182600,219506650,47000,47000,47000,47000,0
|
|
20240219,182500,219506650,47000,47000,47000,47000,0
|
|
20240219,182400,219506650,47000,47000,47000,47000,0
|
|
20240219,182300,219506650,47000,47000,47000,47000,0
|
|
20240219,182200,219506650,47000,47000,47000,47000,0
|
|
20240219,182100,219506650,47000,47000,47000,47000,0
|
|
20240219,182000,219506650,47000,47000,47000,47000,0
|
|
20240219,181900,219506650,47000,47000,47000,47000,0
|
|
20240219,181800,219506650,47000,47000,47000,47000,0
|
|
20240219,181700,219506650,47000,47000,47000,47000,0
|
|
20240219,181600,219506650,47000,47000,47000,47000,0
|
|
20240219,181500,219506650,47000,47000,47000,47000,0
|
|
20240219,181400,219506650,47000,47000,47000,47000,0
|
|
20240219,181300,219506650,47000,47000,47000,47000,88
|
|
20240219,181200,219506650,47000,47000,47000,47000,0
|
|
20240219,181100,219506650,47000,47000,47000,47000,0
|
|
20240219,181000,219506650,47000,47000,47000,47000,0
|
|
20240219,180900,219506650,47000,47000,47000,47000,0
|
|
20240219,180800,219506650,47000,47000,47000,47000,0
|
|
20240219,180700,219506650,47000,47000,47000,47000,0
|
|
20240219,180600,219506650,47000,47000,47000,47000,0
|
|
20240219,180500,219506650,47000,47000,47000,47000,0
|
|
20240219,180400,219506650,47000,47000,47000,47000,0
|
|
20240219,180300,219506650,47000,47000,47000,47000,0
|
|
20240219,180200,219506650,47000,47000,47000,47000,0
|
|
20240219,180100,219506650,47000,47000,47000,47000,0
|
|
20240219,180000,219506650,47000,47000,47000,47000,0
|
|
20240219,175900,219506650,47000,47000,47000,47000,0
|
|
20240219,175800,219506650,47000,47000,47000,47000,0
|
|
20240219,175700,219506650,47000,47000,47000,47000,0
|
|
20240219,175600,219506650,47000,47000,47000,47000,0
|
|
20240219,175500,219506650,47000,47000,47000,47000,0
|
|
20240219,175400,219506650,47000,47000,47000,47000,0
|
|
20240219,175300,219506650,47000,47000,47000,47000,0
|
|
20240219,175200,219506650,47000,47000,47000,47000,0
|
|
20240219,175100,219506650,47000,47000,47000,47000,0
|
|
20240219,175000,219506650,47000,47000,47000,47000,0
|
|
20240219,174900,219506650,47000,47000,47000,47000,0
|
|
20240219,174800,219506650,47000,47000,47000,47000,0
|
|
20240219,174700,219506650,47000,47000,47000,47000,0
|
|
20240219,174600,219506650,47000,47000,47000,47000,0
|
|
20240219,174500,219506650,47000,47000,47000,47000,0
|
|
20240219,174400,219506650,47000,47000,47000,47000,0
|
|
20240219,174300,219506650,47000,47000,47000,47000,88
|
|
20240219,174200,219506650,47000,47000,47000,47000,0
|
|
20240219,174100,219506650,47000,47000,47000,47000,0
|
|
20240219,174000,219506650,47000,47000,47000,47000,0
|
|
20240219,173900,219506650,47000,47000,47000,47000,0
|
|
20240219,173800,219506650,47000,47000,47000,47000,0
|
|
20240219,173700,219506650,47000,47000,47000,47000,0
|
|
20240219,173600,219506650,47000,47000,47000,47000,0
|
|
20240219,173500,219506650,47000,47000,47000,47000,0
|
|
20240219,173400,219506650,47000,47000,47000,47000,0
|
|
20240219,173300,219506650,47000,47000,47000,47000,0
|
|
20240219,173200,219506650,47000,47000,47000,47000,0
|
|
20240219,173100,219506650,47000,47000,47000,47000,0
|
|
20240219,173000,219506650,47000,47000,47000,47000,0
|
|
20240219,172900,219506650,47000,47000,47000,47000,0
|
|
20240219,172800,219506650,47000,47000,47000,47000,0
|
|
20240219,172700,219506650,47000,47000,47000,47000,0
|
|
20240219,172600,219506650,47000,47000,47000,47000,0
|
|
20240219,172500,219506650,47000,47000,47000,47000,0
|
|
20240219,172400,219506650,47000,47000,47000,47000,0
|
|
20240219,172300,219506650,47000,47000,47000,47000,0
|
|
20240219,172200,219506650,47000,47000,47000,47000,0
|
|
20240219,172100,219506650,47000,47000,47000,47000,0
|
|
20240219,172000,219506650,47000,47000,47000,47000,0
|
|
20240219,171900,219506650,47000,47000,47000,47000,0
|
|
20240219,171800,219506650,47000,47000,47000,47000,0
|
|
20240219,171700,219506650,47000,47000,47000,47000,0
|
|
20240219,171600,219506650,47000,47000,47000,47000,0
|
|
20240219,171500,219506650,47000,47000,47000,47000,0
|
|
20240219,171400,219506650,47000,47000,47000,47000,0
|
|
20240219,171300,219506650,47000,47000,47000,47000,88
|
|
20240219,171200,219506650,47000,47000,47000,47000,0
|
|
20240219,171100,219506650,47000,47000,47000,47000,0
|
|
20240219,171000,219506650,47000,47000,47000,47000,0
|
|
20240219,170900,219506650,47000,47000,47000,47000,0
|
|
20240219,170800,219506650,47000,47000,47000,47000,0
|
|
20240219,170700,219506650,47000,47000,47000,47000,0
|
|
20240219,170600,219506650,47000,47000,47000,47000,0
|
|
20240219,170500,219506650,47000,47000,47000,47000,0
|
|
20240219,170400,219506650,47000,47000,47000,47000,0
|
|
20240219,170300,219506650,47000,47000,47000,47000,0
|
|
20240219,170200,219506650,47000,47000,47000,47000,0
|
|
20240219,170100,219506650,47000,47000,47000,47000,0
|
|
20240219,170000,219506650,47000,47000,47000,47000,0
|
|
20240219,165900,219506650,47000,47000,47000,47000,0
|
|
20240219,165800,219506650,47000,47000,47000,47000,0
|
|
20240219,165700,219506650,47000,47000,47000,47000,0
|
|
20240219,165600,219506650,47000,47000,47000,47000,0
|
|
20240219,165500,219506650,47000,47000,47000,47000,0
|
|
20240219,165400,219506650,47000,47000,47000,47000,0
|
|
20240219,165300,219506650,47000,47000,47000,47000,0
|
|
20240219,165200,219506650,47000,47000,47000,47000,0
|
|
20240219,165100,219506650,47000,47000,47000,47000,0
|
|
20240219,165000,219506650,47000,47000,47000,47000,0
|
|
20240219,164900,219506650,47000,47000,47000,47000,0
|
|
20240219,164800,219506650,47000,47000,47000,47000,0
|
|
20240219,164700,219506650,47000,47000,47000,47000,0
|
|
20240219,164600,219506650,47000,47000,47000,47000,0
|
|
20240219,164500,219506650,47000,47000,47000,47000,0
|
|
20240219,164400,219506650,47000,47000,47000,47000,0
|
|
20240219,164300,219506650,47000,47000,47000,47000,88
|
|
20240219,164200,219506650,47000,47000,47000,47000,0
|
|
20240219,164100,219506650,47000,47000,47000,47000,0
|
|
20240219,164000,219506650,47000,47000,47000,47000,0
|
|
20240219,163900,219506650,47000,47000,47000,47000,0
|
|
20240219,163800,219506650,47000,47000,47000,47000,0
|
|
20240219,163700,219506650,47000,47000,47000,47000,0
|
|
20240219,163600,219506650,47000,47000,47000,47000,0
|
|
20240219,163500,219506650,47000,47000,47000,47000,0
|
|
20240219,163400,219506650,47000,47000,47000,47000,0
|
|
20240219,163300,219506650,47000,47000,47000,47000,0
|
|
20240219,163200,219506650,47000,47000,47000,47000,0
|
|
20240219,163100,219506650,47000,47000,47000,47000,0
|
|
20240219,163000,219506650,47000,47000,47000,47000,0
|
|
20240219,162900,219506650,47000,47000,47000,47000,0
|
|
20240219,162800,219506650,47000,47000,47000,47000,0
|
|
20240219,162700,219506650,47000,47000,47000,47000,0
|
|
20240219,162600,219506650,47000,47000,47000,47000,0
|
|
20240219,162500,219506650,47000,47000,47000,47000,0
|
|
20240219,162400,219506650,47000,47000,47000,47000,0
|
|
20240219,162300,219506650,47000,47000,47000,47000,0
|
|
20240219,162200,219506650,47000,47000,47000,47000,0
|
|
20240219,162100,219506650,47000,47000,47000,47000,0
|
|
20240219,162000,219506650,47000,47000,47000,47000,0
|
|
20240219,161900,219506650,47000,47000,47000,47000,0
|
|
20240219,161800,219506650,47000,47000,47000,47000,0
|
|
20240219,161700,219506650,47000,47000,47000,47000,0
|
|
20240219,161600,219506650,47000,47000,47000,47000,0
|
|
20240219,161500,219506650,47000,47000,47000,47000,0
|
|
20240219,161400,219506650,47000,47000,47000,47000,0
|
|
20240219,161300,219506650,47000,47000,47000,47000,88
|
|
20240219,161200,219506650,47000,47000,47000,47000,0
|
|
20240219,161100,219506650,47000,47000,47000,47000,0
|
|
20240219,161000,219506650,47000,47000,47000,47000,0
|
|
20240219,160900,219506650,47000,47000,47000,47000,0
|
|
20240219,160800,219506650,47000,47000,47000,47000,0
|
|
20240219,160700,219506650,47000,47000,47000,47000,0
|
|
20240219,160600,219506650,47000,47000,47000,47000,0
|
|
20240219,160500,219506650,47000,47000,47000,47000,0
|
|
20240219,160400,219506650,47000,47000,47000,47000,0
|
|
20240219,160300,219506650,47000,47000,47000,47000,0
|
|
20240219,160200,219506650,47000,47000,47000,47000,0
|
|
20240219,160100,219506650,47000,47000,47000,47000,0
|
|
20240219,160000,219506650,47000,47000,47000,47000,0
|
|
20240219,155900,219506650,47000,47000,47000,47000,0
|
|
20240219,155800,219506650,47000,47000,47000,47000,0
|
|
20240219,155700,219506650,47000,47000,47000,47000,0
|
|
20240219,155600,219506650,47000,47000,47000,47000,0
|
|
20240219,155500,219506650,47000,47000,47000,47000,0
|
|
20240219,155400,219506650,47000,47000,47000,47000,0
|
|
20240219,155300,219506650,47000,47000,47000,47000,0
|
|
20240219,155200,219506650,47000,47000,47000,47000,0
|
|
20240219,155100,219506650,47000,47000,47000,47000,0
|
|
20240219,155000,219506650,47000,47000,47000,47000,0
|
|
20240219,154900,219506650,47000,47000,47000,47000,0
|
|
20240219,154800,219506650,47000,47000,47000,47000,0
|
|
20240219,154700,219506650,47000,47000,47000,47000,0
|
|
20240219,154600,219506650,47000,47000,47000,47000,0
|
|
20240219,154500,219506650,47000,47000,47000,47000,0
|
|
20240219,154400,219506650,47000,47000,47000,47000,0
|
|
20240219,154300,219506650,47000,47000,47000,47000,88
|
|
20240219,154200,219506650,47000,47000,47000,47000,0
|
|
20240219,154100,219506650,47000,47000,47000,47000,0
|
|
20240219,154000,219506650,47000,47000,47000,47000,0
|
|
20240219,153900,219506650,47000,47000,47000,47000,0
|
|
20240219,153800,219506650,47000,47000,47000,47000,0
|
|
20240219,153700,219506650,47000,47000,47000,47000,0
|
|
20240219,153600,219506650,47000,47000,47000,47000,0
|
|
20240219,153500,219506650,47000,47000,47000,47000,0
|
|
20240219,153400,219506650,47000,47000,47000,47000,0
|
|
20240219,153300,219506650,47000,47000,47000,47000,0
|
|
20240219,153200,219506650,47000,47000,47000,47000,0
|
|
20240219,153100,219506650,47000,47000,47000,47000,0
|
|
20240219,153000,219506650,47000,47000,47000,47000,88
|
|
20240219,152900,215370650,47000,47000,47000,47000,0
|
|
20240219,152800,215370650,47000,47000,47000,47000,0
|
|
20240219,152700,215370650,47000,47000,47000,47000,0
|
|
20240219,152600,215370650,47000,47000,47000,47000,0
|
|
20240219,152500,215370650,47000,47000,47000,47000,0
|
|
20240219,152400,215370650,47000,47000,47000,47000,0
|
|
20240219,152300,215370650,47000,47000,47000,47000,0
|
|
20240219,152200,215370650,47000,47000,47000,47000,0
|
|
20240219,152100,215370650,47000,47000,47000,47000,0
|
|
20240219,152000,215370650,47000,47000,47000,47000,0
|
|
20240219,151900,215370650,47000,47000,47000,47000,0
|
|
20240219,151800,215370650,47000,47000,47000,47000,0
|
|
20240219,151700,215370650,47000,47000,47000,47000,0
|
|
20240219,151600,215370650,47000,47000,47000,47000,0
|
|
20240219,151500,215370650,47000,47000,47000,47000,0
|
|
20240219,151400,215370650,47000,47000,47000,47000,0
|
|
20240219,151300,215370650,47000,47000,47000,47000,0
|
|
20240219,151200,215370650,47000,47000,47000,47000,0
|
|
20240219,151100,215370650,47000,47000,47000,47000,0
|
|
20240219,151000,215370650,47000,47000,47000,47000,0
|
|
20240219,150900,215370650,47000,47000,47000,47000,3
|
|
20240219,150800,215229650,46750,46750,46750,46750,0
|
|
20240219,150700,215229650,46750,46750,46750,46750,0
|
|
20240219,150600,215229650,46750,46750,46750,46750,0
|
|
20240219,150500,215229650,46750,46750,46750,46750,19
|
|
20240219,150400,214341400,46750,46750,46750,46750,0
|
|
20240219,150300,214341400,46750,46750,46750,46750,0
|
|
20240219,150200,214341400,46750,46750,46750,46750,0
|
|
20240219,150100,214341400,46750,46750,46750,46750,20
|
|
20240219,150000,213406400,47000,47000,47000,47000,0
|
|
20240219,145900,213406400,47000,47000,47000,47000,0
|
|
20240219,145800,213406400,47000,47000,47000,47000,0
|
|
20240219,145700,213406400,47000,47000,47000,47000,0
|
|
20240219,145600,213406400,47000,47000,47000,47000,0
|
|
20240219,145500,213406400,47000,47000,47000,47000,1
|
|
20240219,145400,213359400,46750,46750,46750,46750,0
|
|
20240219,145300,213359400,46750,46750,46750,46750,0
|
|
20240219,145200,213359400,46750,46750,46750,46750,0
|
|
20240219,145100,213359400,46750,46750,46750,46750,4
|
|
20240219,145000,213172400,47000,46950,47000,46950,5
|
|
20240219,144900,212937600,46750,46750,46750,46750,0
|
|
20240219,144800,212937600,46750,46750,46750,46750,0
|
|
20240219,144700,212937600,46750,46750,46750,46750,1
|
|
20240219,144600,212890850,46750,46750,46750,46750,60
|
|
20240219,144500,210085850,47000,47000,47000,47000,0
|
|
20240219,144400,210085850,47000,47000,47000,47000,0
|
|
20240219,144300,210085850,47000,47000,47000,47000,0
|
|
20240219,144200,210085850,47000,47000,47000,47000,0
|
|
20240219,144100,210085850,47000,47000,47000,47000,0
|
|
20240219,144000,210085850,47000,47000,47000,47000,0
|
|
20240219,143900,210085850,47000,47000,47000,47000,0
|
|
20240219,143800,210085850,47000,47000,47000,47000,2
|
|
20240219,143700,209991850,47050,47050,47050,47050,0
|
|
20240219,143600,209991850,47050,47050,47050,47050,0
|
|
20240219,143500,209991850,47050,47050,47050,47050,0
|
|
20240219,143400,209991850,47050,47050,47050,47050,0
|
|
20240219,143300,209991850,47050,47050,47050,47050,0
|
|
20240219,143200,209991850,47050,47050,47050,47050,0
|
|
20240219,143100,209991850,47050,47050,47050,47050,0
|
|
20240219,143000,209991850,47050,47050,47050,47050,0
|
|
20240219,142900,209991850,47050,47050,47050,47050,0
|
|
20240219,142800,209991850,47050,47050,47050,47050,0
|
|
20240219,142700,209991850,47050,47050,47050,47050,0
|
|
20240219,142600,209991850,47050,47050,47050,47050,1
|
|
20240219,142500,209944800,46750,46750,46750,46750,20
|
|
20240219,142400,209009800,46750,46750,46750,46750,0
|
|
20240219,142300,209009800,46750,46750,46750,46750,0
|
|
20240219,142200,209009800,46750,46750,46750,46750,60
|
|
20240219,142100,206204800,46750,46750,46750,46750,0
|
|
20240219,142000,206204800,46750,46750,46750,46750,24
|
|
20240219,141900,205082800,46750,46750,46750,46750,16
|
|
20240219,141800,204334800,46750,46750,46750,46750,0
|
|
20240219,141700,204334800,46750,46750,46750,46750,0
|
|
20240219,141600,204334800,46750,46750,46750,46750,0
|
|
20240219,141500,204334800,46750,46750,46750,46750,0
|
|
20240219,141400,204334800,46750,46750,46750,46750,0
|
|
20240219,141300,204334800,46750,46750,46750,46750,0
|
|
20240219,141200,204334800,46750,46750,46750,46750,0
|
|
20240219,141100,204334800,46750,46750,46750,46750,0
|
|
20240219,141000,204334800,46750,46750,46750,46750,0
|
|
20240219,140900,204334800,46750,46750,46750,46750,0
|
|
20240219,140800,204334800,46750,46750,46750,46750,0
|
|
20240219,140700,204334800,46750,46750,46750,46750,0
|
|
20240219,140600,204334800,46750,46750,46750,46750,0
|
|
20240219,140500,204334800,46750,46750,46750,46750,0
|
|
20240219,140400,204334800,46750,46750,46750,46750,0
|
|
20240219,140300,204334800,46750,46750,46750,46750,0
|
|
20240219,140200,204334800,46750,46750,46750,46750,0
|
|
20240219,140100,204334800,46750,46750,46750,46750,0
|
|
20240219,140000,204334800,46750,46750,46750,46750,0
|
|
20240219,135900,204334800,46750,46750,46750,46750,0
|
|
20240219,135800,204334800,46750,46750,46750,46750,0
|
|
20240219,135700,204334800,46750,46750,46750,46750,0
|
|
20240219,135600,204334800,46750,46750,46750,46750,0
|
|
20240219,135500,204334800,46750,46750,46750,46750,0
|
|
20240219,135400,204334800,46750,46750,46750,46750,0
|
|
20240219,135300,204334800,46750,46750,46750,46750,0
|
|
20240219,135200,204334800,46750,46750,46750,46750,0
|
|
20240219,135100,204334800,46750,46750,46750,46750,0
|
|
20240219,135000,204334800,46750,46750,46750,46750,0
|
|
20240219,134900,204334800,46750,46750,46750,46750,0
|
|
20240219,134800,204334800,46750,46750,46750,46750,20
|
|
20240219,134700,203399800,47050,47050,47050,47050,0
|
|
20240219,134600,203399800,47050,47050,47050,47050,0
|
|
20240219,134500,203399800,47050,47050,47050,47050,0
|
|
20240219,134400,203399800,47050,47050,47050,47050,0
|
|
20240219,134300,203399800,47050,47050,47050,47050,0
|
|
20240219,134200,203399800,47050,47050,47050,47050,0
|
|
20240219,134100,203399800,47050,47050,47050,47050,0
|
|
20240219,134000,203399800,47050,47050,47050,47050,0
|
|
20240219,133900,203399800,47050,47050,47050,47050,0
|
|
20240219,133800,203399800,47050,46800,47050,46750,21
|
|
20240219,133700,202416800,46800,47000,47000,46800,40
|
|
20240219,133600,200541200,47000,47000,47000,47000,100
|
|
20240219,133500,195841200,47000,47000,47000,47000,0
|
|
20240219,133400,195841200,47000,47000,47000,47000,0
|
|
20240219,133300,195841200,47000,47050,47050,47000,101
|
|
20240219,133200,191094150,47000,47000,47000,47000,40
|
|
20240219,133100,189214150,47050,47050,47050,47050,1
|
|
20240219,133000,189167100,47000,47000,47000,47000,90
|
|
20240219,132900,184937100,47000,47000,47000,47000,20
|
|
20240219,132800,183997100,47000,47050,47050,47000,101
|
|
20240219,132700,179245100,47000,47000,47000,47000,8
|
|
20240219,132600,178869100,47000,47000,47000,47000,3
|
|
20240219,132500,178728100,47050,47050,47050,47050,0
|
|
20240219,132400,178728100,47050,47050,47050,47050,1
|
|
20240219,132300,178681050,47000,47000,47000,47000,0
|
|
20240219,132200,178681050,47000,47000,47000,47000,10
|
|
20240219,132100,178211050,47000,47000,47000,47000,0
|
|
20240219,132000,178211050,47000,47000,47000,47000,0
|
|
20240219,131900,178211050,47000,47000,47000,47000,0
|
|
20240219,131800,178211050,47000,47000,47000,47000,0
|
|
20240219,131700,178211050,47000,47000,47000,47000,0
|
|
20240219,131600,178211050,47000,47000,47000,47000,0
|
|
20240219,131500,178211050,47000,47000,47000,47000,0
|
|
20240219,131400,178211050,47000,47000,47000,47000,0
|
|
20240219,131300,178211050,47000,47000,47000,47000,0
|
|
20240219,131200,178211050,47000,47000,47000,47000,278
|
|
20240219,131100,165145050,47000,47000,47000,47000,0
|
|
20240219,131000,165145050,47000,47000,47000,47000,0
|
|
20240219,130900,165145050,47000,47000,47000,47000,2
|
|
20240219,130800,165051050,47000,47000,47000,47000,5
|
|
20240219,130700,164816050,47000,47000,47000,47000,207
|
|
20240219,130600,155087050,47000,47000,47000,47000,8
|
|
20240219,130500,154711050,47000,47000,47000,47000,0
|
|
20240219,130400,154711050,47000,47000,47000,47000,0
|
|
20240219,130300,154711050,47000,47000,47000,47000,2
|
|
20240219,130200,154617050,46800,46800,46800,46800,20
|
|
20240219,130100,153681050,46800,46800,46800,46800,0
|
|
20240219,130000,153681050,46800,46800,46800,46800,0
|
|
20240219,125900,153681050,46800,46800,46800,46800,0
|
|
20240219,125800,153681050,46800,46800,46800,46800,0
|
|
20240219,125700,153681050,46800,46800,46800,46800,0
|
|
20240219,125600,153681050,46800,46800,46800,46800,0
|
|
20240219,125500,153681050,46800,46800,46800,46800,0
|
|
20240219,125400,153681050,46800,46800,46800,46800,0
|
|
20240219,125300,153681050,46800,46800,46800,46800,0
|
|
20240219,125200,153681050,46800,46800,46800,46800,0
|
|
20240219,125100,153681050,46800,46800,46800,46800,0
|
|
20240219,125000,153681050,46800,46800,46800,46800,0
|
|
20240219,124900,153681050,46800,46800,46800,46800,0
|
|
20240219,124800,153681050,46800,46800,46800,46800,0
|
|
20240219,124700,153681050,46800,46800,46800,46800,0
|
|
20240219,124600,153681050,46800,46800,46800,46800,0
|
|
20240219,124500,153681050,46800,46800,46800,46800,1
|
|
20240219,124400,153634250,47050,47050,47050,47050,0
|
|
20240219,124300,153634250,47050,47050,47050,47050,0
|
|
20240219,124200,153634250,47050,47050,47050,47050,0
|
|
20240219,124100,153634250,47050,47050,47050,47050,0
|
|
20240219,124000,153634250,47050,47050,47050,47050,0
|
|
20240219,123900,153634250,47050,47050,47050,47050,0
|
|
20240219,123800,153634250,47050,47050,47050,47050,0
|
|
20240219,123700,153634250,47050,47050,47050,47050,0
|
|
20240219,123600,153634250,47050,47050,47050,47050,0
|
|
20240219,123500,153634250,47050,47050,47050,47050,0
|
|
20240219,123400,153634250,47050,47050,47050,47050,0
|
|
20240219,123300,153634250,47050,47050,47050,47050,1
|
|
20240219,123200,153587200,47050,47050,47050,47050,0
|
|
20240219,123100,153587200,47050,47050,47050,47050,0
|
|
20240219,123000,153587200,47050,47050,47050,47050,0
|
|
20240219,122900,153587200,47050,47050,47050,47050,0
|
|
20240219,122800,153587200,47050,47050,47050,47050,0
|
|
20240219,122700,153587200,47050,47050,47050,47050,0
|
|
20240219,122600,153587200,47050,47050,47050,47050,0
|
|
20240219,122500,153587200,47050,47050,47050,47050,0
|
|
20240219,122400,153587200,47050,47050,47050,47050,1
|
|
20240219,122300,153540150,47100,47100,47100,47100,0
|
|
20240219,122200,153540150,47100,47100,47100,47100,0
|
|
20240219,122100,153540150,47100,47100,47100,47100,0
|
|
20240219,122000,153540150,47100,47100,47100,47100,0
|
|
20240219,121900,153540150,47100,47100,47100,47100,0
|
|
20240219,121800,153540150,47100,47100,47100,47100,0
|
|
20240219,121700,153540150,47100,47100,47100,47100,21
|
|
20240219,121600,152551050,47100,47100,47100,47100,0
|
|
20240219,121500,152551050,47100,47100,47100,47100,0
|
|
20240219,121400,152551050,47100,47100,47100,47100,0
|
|
20240219,121300,152551050,47100,47100,47100,47100,0
|
|
20240219,121200,152551050,47100,47100,47100,47100,0
|
|
20240219,121100,152551050,47100,47100,47100,47100,0
|
|
20240219,121000,152551050,47100,47100,47100,47100,0
|
|
20240219,120900,152551050,47100,47100,47100,47100,0
|
|
20240219,120800,152551050,47100,47100,47100,47100,0
|
|
20240219,120700,152551050,47100,47100,47100,47100,0
|
|
20240219,120600,152551050,47100,47100,47100,47100,0
|
|
20240219,120500,152551050,47100,47100,47100,47100,0
|
|
20240219,120400,152551050,47100,47100,47100,47100,0
|
|
20240219,120300,152551050,47100,47100,47100,47100,0
|
|
20240219,120200,152551050,47100,47100,47100,47100,0
|
|
20240219,120100,152551050,47100,47100,47100,47100,0
|
|
20240219,120000,152551050,47100,47100,47100,47100,1
|
|
20240219,115900,152503950,47100,47100,47100,47100,0
|
|
20240219,115800,152503950,47100,47100,47100,47100,0
|
|
20240219,115700,152503950,47100,47100,47100,47100,0
|
|
20240219,115600,152503950,47100,47100,47100,47100,0
|
|
20240219,115500,152503950,47100,47100,47100,47100,0
|
|
20240219,115400,152503950,47100,47100,47100,47100,0
|
|
20240219,115300,152503950,47100,47100,47100,47100,0
|
|
20240219,115200,152503950,47100,47100,47100,47100,0
|
|
20240219,115100,152503950,47100,47100,47100,47100,0
|
|
20240219,115000,152503950,47100,47100,47100,47100,0
|
|
20240219,114900,152503950,47100,47100,47100,47100,0
|
|
20240219,114800,152503950,47100,47100,47100,47100,0
|
|
20240219,114700,152503950,47100,47100,47100,47100,0
|
|
20240219,114600,152503950,47100,47100,47100,47100,0
|
|
20240219,114500,152503950,47100,47100,47100,47100,0
|
|
20240219,114400,152503950,47100,47100,47100,47100,0
|
|
20240219,114300,152503950,47100,47100,47100,47100,0
|
|
20240219,114200,152503950,47100,47100,47100,47100,0
|
|
20240219,114100,152503950,47100,47100,47100,47100,0
|
|
20240219,114000,152503950,47100,46900,47100,46900,191
|
|
20240219,113900,143527150,46800,46800,46800,46800,0
|
|
20240219,113800,143527150,46800,46800,46800,46800,0
|
|
20240219,113700,143527150,46800,46800,46800,46800,0
|
|
20240219,113600,143527150,46800,46800,46800,46800,0
|
|
20240219,113500,143527150,46800,46800,46800,46800,0
|
|
20240219,113400,143527150,46800,46800,46800,46800,12
|
|
20240219,113300,142965550,46900,46900,46900,46900,0
|
|
20240219,113200,142965550,46900,46900,46900,46900,1
|
|
20240219,113100,142918650,46800,46800,46800,46800,4
|
|
20240219,113000,142731450,46800,46800,46800,46800,2
|
|
20240219,112900,142637850,46750,46800,46800,46750,302
|
|
20240219,112800,128519250,46800,46800,46800,46800,15
|
|
20240219,112700,127817250,46800,46800,46800,46800,0
|
|
20240219,112600,127817250,46800,46800,46800,46800,2
|
|
20240219,112500,127723650,46750,46800,46800,46750,3
|
|
20240219,112400,127583300,46800,46750,46800,46750,3
|
|
20240219,112300,127442950,46800,46800,46800,46750,44
|
|
20240219,112200,125383800,46750,46750,46750,46750,0
|
|
20240219,112100,125383800,46750,46750,46750,46750,0
|
|
20240219,112000,125383800,46750,46750,46750,46750,0
|
|
20240219,111900,125383800,46750,46750,46750,46750,0
|
|
20240219,111800,125383800,46750,46750,46750,46750,0
|
|
20240219,111700,125383800,46750,46750,46750,46750,0
|
|
20240219,111600,125383800,46750,46750,46750,46750,0
|
|
20240219,111500,125383800,46750,46750,46750,46750,0
|
|
20240219,111400,125383800,46750,46750,46750,46750,0
|
|
20240219,111300,125383800,46750,46750,46750,46750,0
|
|
20240219,111200,125383800,46750,46750,46750,46750,0
|
|
20240219,111100,125383800,46750,46750,46750,46750,0
|
|
20240219,111000,125383800,46750,46750,46750,46750,0
|
|
20240219,110900,125383800,46750,46750,46750,46750,0
|
|
20240219,110800,125383800,46750,46750,46750,46750,0
|
|
20240219,110700,125383800,46750,46750,46750,46750,0
|
|
20240219,110600,125383800,46750,46750,46750,46750,0
|
|
20240219,110500,125383800,46750,46750,46750,46750,0
|
|
20240219,110400,125383800,46750,46750,46750,46750,200
|
|
20240219,110300,116033800,46800,46800,46800,46800,0
|
|
20240219,110200,116033800,46800,46800,46800,46800,2
|
|
20240219,110100,115940200,46800,46800,46800,46800,2
|
|
20240219,110000,115846600,46800,46800,46800,46800,2
|
|
20240219,105900,115753000,46800,46800,46800,46800,195
|
|
20240219,105800,106627000,46900,46900,46900,46900,15
|
|
20240219,105700,105923500,46900,46800,46900,46750,237
|
|
20240219,105600,94827950,46900,46900,46900,46900,0
|
|
20240219,105500,94827950,46900,46850,46900,46800,209
|
|
20240219,105400,85041100,46850,46850,46850,46850,100
|
|
20240219,105300,80356100,46900,46900,46900,46900,0
|
|
20240219,105200,80356100,46900,46900,46900,46900,6
|
|
20240219,105100,80074700,46800,46800,46800,46800,4
|
|
20240219,105000,79887500,46850,46850,46850,46850,4
|
|
20240219,104900,79700100,46900,46900,46900,46900,3
|
|
20240219,104800,79559400,46900,46900,46900,46900,113
|
|
20240219,104700,74259700,46850,46850,46850,46850,108
|
|
20240219,104600,69199900,46750,46800,46800,46750,384
|
|
20240219,104500,51246200,46750,46750,46750,46750,200
|
|
20240219,104400,41896200,46750,46750,46750,46750,227
|
|
20240219,104300,31283950,46750,46750,46750,46750,0
|
|
20240219,104200,31283950,46750,46700,46750,46700,33
|
|
20240219,104100,29741700,46750,46750,46750,46750,44
|
|
20240219,104000,27684700,46750,46750,46750,46750,56
|
|
20240219,103900,25066700,46650,46650,46650,46650,0
|
|
20240219,103800,25066700,46650,46650,46650,46650,0
|
|
20240219,103700,25066700,46650,46650,46650,46650,0
|
|
20240219,103600,25066700,46650,46650,46650,46650,0
|
|
20240219,103500,25066700,46650,46650,46650,46650,4
|
|
20240219,103400,24880100,46650,46650,46650,46650,16
|
|
20240219,103300,24133700,46750,46750,46750,46750,0
|
|
20240219,103200,24133700,46750,46750,46750,46750,0
|
|
20240219,103100,24133700,46750,46750,46750,46750,0
|
|
20240219,103000,24133700,46750,46750,46750,46750,12
|
|
20240219,102900,23572700,46650,46750,46750,46650,22
|
|
20240219,102800,22544300,46750,46750,46750,46750,13
|
|
20240219,102700,21936550,46800,46800,46800,46800,0
|
|
20240219,102600,21936550,46800,46800,46800,46800,0
|
|
20240219,102500,21936550,46800,46800,46800,46800,0
|
|
20240219,102400,21936550,46800,46800,46800,46800,0
|
|
20240219,102300,21936550,46800,46800,46800,46800,21
|
|
20240219,102200,20953750,46800,46800,46800,46800,0
|
|
20240219,102100,20953750,46800,46800,46800,46800,0
|
|
20240219,102000,20953750,46800,46800,46800,46800,0
|
|
20240219,101900,20953750,46800,46800,46800,46800,0
|
|
20240219,101800,20953750,46800,46800,46800,46800,5
|
|
20240219,101700,20719750,46800,46800,46800,46800,25
|
|
20240219,101600,19549750,46750,46750,46750,46750,20
|
|
20240219,101500,18614750,46750,46750,46750,46750,0
|
|
20240219,101400,18614750,46750,46750,46750,46750,0
|
|
20240219,101300,18614750,46750,46750,46750,46750,0
|
|
20240219,101200,18614750,46750,46750,46750,46750,0
|
|
20240219,101100,18614750,46750,46750,46800,46750,90
|
|
20240219,101000,14406200,46700,46700,46700,46700,0
|
|
20240219,100900,14406200,46700,46700,46700,46700,0
|
|
20240219,100800,14406200,46700,46750,46750,46700,22
|
|
20240219,100700,13377750,46750,46750,46750,46750,0
|
|
20240219,100600,13377750,46750,46750,46750,46750,21
|
|
20240219,100500,12396000,46700,46700,46700,46700,0
|
|
20240219,100400,12396000,46700,46700,46700,46700,0
|
|
20240219,100300,12396000,46700,46700,46700,46700,0
|
|
20240219,100200,12396000,46700,46700,46700,46700,0
|
|
20240219,100100,12396000,46700,46700,46700,46700,0
|
|
20240219,100000,12396000,46700,46700,46700,46700,0
|
|
20240219,095900,12396000,46700,46700,46700,46700,0
|
|
20240219,095800,12396000,46700,46700,46700,46700,5
|
|
20240219,095700,12162500,46750,46750,46750,46750,0
|
|
20240219,095600,12162500,46750,46750,46750,46750,0
|
|
20240219,095500,12162500,46750,46750,46750,46750,17
|
|
20240219,095400,11367750,46750,46750,46750,46750,0
|
|
20240219,095300,11367750,46750,46750,46750,46750,5
|
|
20240219,095200,11134000,46800,46800,46800,46800,7
|
|
20240219,095100,10806400,46650,46650,46650,46650,0
|
|
20240219,095000,10806400,46650,46650,46650,46650,0
|
|
20240219,094900,10806400,46650,46650,46650,46650,0
|
|
20240219,094800,10806400,46650,46650,46650,46650,0
|
|
20240219,094700,10806400,46650,46650,46650,46650,0
|
|
20240219,094600,10806400,46650,46650,46650,46650,0
|
|
20240219,094500,10806400,46650,46650,46650,46650,0
|
|
20240219,094400,10806400,46650,46650,46650,46650,0
|
|
20240219,094300,10806400,46650,46650,46650,46650,0
|
|
20240219,094200,10806400,46650,46650,46650,46650,15
|
|
20240219,094100,10106650,46550,46550,46550,46550,0
|
|
20240219,094000,10106650,46550,46550,46550,46550,0
|
|
20240219,093900,10106650,46550,46550,46550,46550,0
|
|
20240219,093800,10106650,46550,46550,46550,46550,0
|
|
20240219,093700,10106650,46550,46550,46550,46550,0
|
|
20240219,093600,10106650,46550,46550,46550,46550,0
|
|
20240219,093500,10106650,46550,46550,46550,46550,23
|
|
20240219,093400,9036000,46550,46550,46550,46550,0
|
|
20240219,093300,9036000,46550,46550,46550,46550,0
|
|
20240219,093200,9036000,46550,46550,46550,46550,10
|
|
20240219,093100,8570500,46550,46550,46550,46550,0
|
|
20240219,093000,8570500,46550,46550,46550,46550,0
|
|
20240219,092900,8570500,46550,46400,46550,46400,21
|
|
20240219,092800,7593400,46400,46400,46400,46400,2
|
|
20240219,092700,7500600,46550,46550,46550,46550,28
|
|
20240219,092600,6197200,46100,46100,46100,46100,0
|
|
20240219,092500,6197200,46100,46100,46100,46100,0
|
|
20240219,092400,6197200,46100,46100,46100,46100,0
|
|
20240219,092300,6197200,46100,46100,46100,46100,0
|
|
20240219,092200,6197200,46100,46100,46100,46100,0
|
|
20240219,092100,6197200,46100,46100,46100,46100,0
|
|
20240219,092000,6197200,46100,46100,46100,46100,0
|
|
20240219,091900,6197200,46100,46100,46100,46100,0
|
|
20240219,091800,6197200,46100,46100,46100,46100,0
|
|
20240219,091700,6197200,46100,46100,46100,46100,0
|
|
20240219,091600,6197200,46100,46100,46100,46100,0
|
|
20240219,091500,6197200,46100,46100,46100,46100,0
|
|
20240219,091400,6197200,46100,46100,46100,46100,0
|
|
20240219,091300,6197200,46100,46100,46100,46100,0
|
|
20240219,091200,6197200,46100,46350,46350,46100,88
|
|
20240219,091100,2130200,46300,46300,46300,46300,0
|
|
20240219,091000,2130200,46300,46300,46300,46300,0
|
|
20240219,090900,2130200,46300,46300,46300,46300,15
|
|
20240219,090800,1435700,46300,46300,46300,46300,0
|
|
20240219,090700,1435700,46300,46300,46300,46300,0
|
|
20240219,090600,1435700,46300,46300,46300,46300,0
|
|
20240219,090500,1435700,46300,46300,46300,46300,0
|
|
20240219,090400,1435700,46300,46300,46300,46300,30
|
|
20240219,090300,46700,46700,46700,46700,46700,0
|
|
20240219,090200,46700,46700,46700,46700,46700,0
|
|
20240219,090100,46700,46700,46700,46700,46700,0
|
|
20240219,090000,46700,46700,46700,46700,46700,1
|