592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184900,853981500,408000,408000,408000,408000,124
|
|
20240219,184800,853981500,408000,408000,408000,408000,0
|
|
20240219,184700,853981500,408000,408000,408000,408000,0
|
|
20240219,184600,853981500,408000,408000,408000,408000,0
|
|
20240219,184500,853981500,408000,408000,408000,408000,0
|
|
20240219,184400,853981500,408000,408000,408000,408000,0
|
|
20240219,184300,853981500,408000,408000,408000,408000,0
|
|
20240219,184200,853981500,408000,408000,408000,408000,0
|
|
20240219,184100,853981500,408000,408000,408000,408000,0
|
|
20240219,184000,853981500,408000,408000,408000,408000,0
|
|
20240219,183900,853981500,408000,408000,408000,408000,0
|
|
20240219,183800,853981500,408000,408000,408000,408000,0
|
|
20240219,183700,853981500,408000,408000,408000,408000,0
|
|
20240219,183600,853981500,408000,408000,408000,408000,0
|
|
20240219,183500,853981500,408000,408000,408000,408000,0
|
|
20240219,183400,853981500,408000,408000,408000,408000,0
|
|
20240219,183300,853981500,408000,408000,408000,408000,0
|
|
20240219,183200,853981500,408000,408000,408000,408000,0
|
|
20240219,183100,853981500,408000,408000,408000,408000,0
|
|
20240219,183000,853981500,408000,408000,408000,408000,0
|
|
20240219,182900,853981500,408000,408000,408000,408000,0
|
|
20240219,182800,853981500,408000,408000,408000,408000,0
|
|
20240219,182700,853981500,408000,408000,408000,408000,0
|
|
20240219,182600,853981500,408000,408000,408000,408000,0
|
|
20240219,182500,853981500,408000,408000,408000,408000,0
|
|
20240219,182400,853981500,408000,408000,408000,408000,0
|
|
20240219,182300,853981500,408000,408000,408000,408000,0
|
|
20240219,182200,853981500,408000,408000,408000,408000,0
|
|
20240219,182100,853981500,408000,408000,408000,408000,0
|
|
20240219,182000,853981500,408000,408000,408000,408000,0
|
|
20240219,181900,853981500,408000,408000,408000,408000,124
|
|
20240219,181800,853981500,408000,408000,408000,408000,0
|
|
20240219,181700,853981500,408000,408000,408000,408000,0
|
|
20240219,181600,853981500,408000,408000,408000,408000,0
|
|
20240219,181500,853981500,408000,408000,408000,408000,0
|
|
20240219,181400,853981500,408000,408000,408000,408000,0
|
|
20240219,181300,853981500,408000,408000,408000,408000,0
|
|
20240219,181200,853981500,408000,408000,408000,408000,0
|
|
20240219,181100,853981500,408000,408000,408000,408000,0
|
|
20240219,181000,853981500,408000,408000,408000,408000,0
|
|
20240219,180900,853981500,408000,408000,408000,408000,0
|
|
20240219,180800,853981500,408000,408000,408000,408000,0
|
|
20240219,180700,853981500,408000,408000,408000,408000,0
|
|
20240219,180600,853981500,408000,408000,408000,408000,0
|
|
20240219,180500,853981500,408000,408000,408000,408000,0
|
|
20240219,180400,853981500,408000,408000,408000,408000,0
|
|
20240219,180300,853981500,408000,408000,408000,408000,0
|
|
20240219,180200,853981500,408000,408000,408000,408000,0
|
|
20240219,180100,853981500,408000,408000,408000,408000,0
|
|
20240219,180000,853981500,408000,408000,408000,408000,0
|
|
20240219,175900,853981500,408000,408000,408000,408000,0
|
|
20240219,175800,853981500,408000,408000,408000,408000,0
|
|
20240219,175700,853981500,408000,408000,408000,408000,0
|
|
20240219,175600,853981500,408000,408000,408000,408000,0
|
|
20240219,175500,853981500,408000,408000,408000,408000,0
|
|
20240219,175400,853981500,408000,408000,408000,408000,0
|
|
20240219,175300,853981500,408000,408000,408000,408000,0
|
|
20240219,175200,853981500,408000,408000,408000,408000,0
|
|
20240219,175100,853981500,408000,408000,408000,408000,0
|
|
20240219,175000,853981500,408000,408000,408000,408000,0
|
|
20240219,174900,853981500,408000,408000,408000,408000,124
|
|
20240219,174800,853981500,408000,408000,408000,408000,0
|
|
20240219,174700,853981500,408000,408000,408000,408000,0
|
|
20240219,174600,853981500,408000,408000,408000,408000,0
|
|
20240219,174500,853981500,408000,408000,408000,408000,0
|
|
20240219,174400,853981500,408000,408000,408000,408000,0
|
|
20240219,174300,853981500,408000,408000,408000,408000,0
|
|
20240219,174200,853981500,408000,408000,408000,408000,0
|
|
20240219,174100,853981500,408000,408000,408000,408000,0
|
|
20240219,174000,853981500,408000,408000,408000,408000,0
|
|
20240219,173900,853981500,408000,408000,408000,408000,0
|
|
20240219,173800,853981500,408000,408000,408000,408000,0
|
|
20240219,173700,853981500,408000,408000,408000,408000,0
|
|
20240219,173600,853981500,408000,408000,408000,408000,0
|
|
20240219,173500,853981500,408000,408000,408000,408000,0
|
|
20240219,173400,853981500,408000,408000,408000,408000,0
|
|
20240219,173300,853981500,408000,408000,408000,408000,0
|
|
20240219,173200,853981500,408000,408000,408000,408000,0
|
|
20240219,173100,853981500,408000,408000,408000,408000,0
|
|
20240219,173000,853981500,408000,408000,408000,408000,0
|
|
20240219,172900,853981500,408000,408000,408000,408000,0
|
|
20240219,172800,853981500,408000,408000,408000,408000,0
|
|
20240219,172700,853981500,408000,408000,408000,408000,0
|
|
20240219,172600,853981500,408000,408000,408000,408000,0
|
|
20240219,172500,853981500,408000,408000,408000,408000,0
|
|
20240219,172400,853981500,408000,408000,408000,408000,0
|
|
20240219,172300,853981500,408000,408000,408000,408000,0
|
|
20240219,172200,853981500,408000,408000,408000,408000,0
|
|
20240219,172100,853981500,408000,408000,408000,408000,0
|
|
20240219,172000,853981500,408000,408000,408000,408000,0
|
|
20240219,171900,853981500,408000,408000,408000,408000,124
|
|
20240219,171800,853981500,408000,408000,408000,408000,0
|
|
20240219,171700,853981500,408000,408000,408000,408000,0
|
|
20240219,171600,853981500,408000,408000,408000,408000,0
|
|
20240219,171500,853981500,408000,408000,408000,408000,0
|
|
20240219,171400,853981500,408000,408000,408000,408000,0
|
|
20240219,171300,853981500,408000,408000,408000,408000,0
|
|
20240219,171200,853981500,408000,408000,408000,408000,0
|
|
20240219,171100,853981500,408000,408000,408000,408000,0
|
|
20240219,171000,853981500,408000,408000,408000,408000,0
|
|
20240219,170900,853981500,408000,408000,408000,408000,0
|
|
20240219,170800,853981500,408000,408000,408000,408000,0
|
|
20240219,170700,853981500,408000,408000,408000,408000,0
|
|
20240219,170600,853981500,408000,408000,408000,408000,0
|
|
20240219,170500,853981500,408000,408000,408000,408000,0
|
|
20240219,170400,853981500,408000,408000,408000,408000,0
|
|
20240219,170300,853981500,408000,408000,408000,408000,0
|
|
20240219,170200,853981500,408000,408000,408000,408000,0
|
|
20240219,170100,853981500,408000,408000,408000,408000,0
|
|
20240219,170000,853981500,408000,408000,408000,408000,0
|
|
20240219,165900,853981500,408000,408000,408000,408000,0
|
|
20240219,165800,853981500,408000,408000,408000,408000,0
|
|
20240219,165700,853981500,408000,408000,408000,408000,0
|
|
20240219,165600,853981500,408000,408000,408000,408000,0
|
|
20240219,165500,853981500,408000,408000,408000,408000,0
|
|
20240219,165400,853981500,408000,408000,408000,408000,0
|
|
20240219,165300,853981500,408000,408000,408000,408000,0
|
|
20240219,165200,853981500,408000,408000,408000,408000,0
|
|
20240219,165100,853981500,408000,408000,408000,408000,0
|
|
20240219,165000,853981500,408000,408000,408000,408000,0
|
|
20240219,164900,853981500,408000,408000,408000,408000,124
|
|
20240219,164800,853981500,408000,408000,408000,408000,0
|
|
20240219,164700,853981500,408000,408000,408000,408000,0
|
|
20240219,164600,853981500,408000,408000,408000,408000,0
|
|
20240219,164500,853981500,408000,408000,408000,408000,0
|
|
20240219,164400,853981500,408000,408000,408000,408000,0
|
|
20240219,164300,853981500,408000,408000,408000,408000,0
|
|
20240219,164200,853981500,408000,408000,408000,408000,0
|
|
20240219,164100,853981500,408000,408000,408000,408000,0
|
|
20240219,164000,853981500,408000,408000,408000,408000,0
|
|
20240219,163900,853981500,408000,408000,408000,408000,0
|
|
20240219,163800,853981500,408000,408000,408000,408000,0
|
|
20240219,163700,853981500,408000,408000,408000,408000,0
|
|
20240219,163600,853981500,408000,408000,408000,408000,0
|
|
20240219,163500,853981500,408000,408000,408000,408000,0
|
|
20240219,163400,853981500,408000,408000,408000,408000,0
|
|
20240219,163300,853981500,408000,408000,408000,408000,0
|
|
20240219,163200,853981500,408000,408000,408000,408000,0
|
|
20240219,163100,853981500,408000,408000,408000,408000,0
|
|
20240219,163000,853981500,408000,408000,408000,408000,0
|
|
20240219,162900,853981500,408000,408000,408000,408000,0
|
|
20240219,162800,853981500,408000,408000,408000,408000,0
|
|
20240219,162700,853981500,408000,408000,408000,408000,0
|
|
20240219,162600,853981500,408000,408000,408000,408000,0
|
|
20240219,162500,853981500,408000,408000,408000,408000,0
|
|
20240219,162400,853981500,408000,408000,408000,408000,0
|
|
20240219,162300,853981500,408000,408000,408000,408000,0
|
|
20240219,162200,853981500,408000,408000,408000,408000,0
|
|
20240219,162100,853981500,408000,408000,408000,408000,0
|
|
20240219,162000,853981500,408000,408000,408000,408000,0
|
|
20240219,161900,853981500,408000,408000,408000,408000,124
|
|
20240219,161800,853981500,408000,408000,408000,408000,0
|
|
20240219,161700,853981500,408000,408000,408000,408000,0
|
|
20240219,161600,853981500,408000,408000,408000,408000,0
|
|
20240219,161500,853981500,408000,408000,408000,408000,0
|
|
20240219,161400,853981500,408000,408000,408000,408000,0
|
|
20240219,161300,853981500,408000,408000,408000,408000,0
|
|
20240219,161200,853981500,408000,408000,408000,408000,0
|
|
20240219,161100,853981500,408000,408000,408000,408000,0
|
|
20240219,161000,853981500,408000,408000,408000,408000,0
|
|
20240219,160900,853981500,408000,408000,408000,408000,0
|
|
20240219,160800,853981500,408000,408000,408000,408000,0
|
|
20240219,160700,853981500,408000,408000,408000,408000,0
|
|
20240219,160600,853981500,408000,408000,408000,408000,0
|
|
20240219,160500,853981500,408000,408000,408000,408000,0
|
|
20240219,160400,853981500,408000,408000,408000,408000,0
|
|
20240219,160300,853981500,408000,408000,408000,408000,0
|
|
20240219,160200,853981500,408000,408000,408000,408000,0
|
|
20240219,160100,853981500,408000,408000,408000,408000,0
|
|
20240219,160000,853981500,408000,408000,408000,408000,0
|
|
20240219,155900,853981500,408000,408000,408000,408000,0
|
|
20240219,155800,853981500,408000,408000,408000,408000,0
|
|
20240219,155700,853981500,408000,408000,408000,408000,0
|
|
20240219,155600,853981500,408000,408000,408000,408000,0
|
|
20240219,155500,853981500,408000,408000,408000,408000,0
|
|
20240219,155400,853981500,408000,408000,408000,408000,0
|
|
20240219,155300,853981500,408000,408000,408000,408000,0
|
|
20240219,155200,853981500,408000,408000,408000,408000,0
|
|
20240219,155100,853981500,408000,408000,408000,408000,0
|
|
20240219,155000,853981500,408000,408000,408000,408000,0
|
|
20240219,154900,853981500,408000,408000,408000,408000,124
|
|
20240219,154800,853981500,408000,408000,408000,408000,0
|
|
20240219,154700,853981500,408000,408000,408000,408000,0
|
|
20240219,154600,853981500,408000,408000,408000,408000,0
|
|
20240219,154500,853981500,408000,408000,408000,408000,0
|
|
20240219,154400,853981500,408000,408000,408000,408000,0
|
|
20240219,154300,853981500,408000,408000,408000,408000,0
|
|
20240219,154200,853981500,408000,408000,408000,408000,0
|
|
20240219,154100,853981500,408000,408000,408000,408000,0
|
|
20240219,154000,853981500,408000,408000,408000,408000,0
|
|
20240219,153900,853981500,408000,408000,408000,408000,0
|
|
20240219,153800,853981500,408000,408000,408000,408000,0
|
|
20240219,153700,853981500,408000,408000,408000,408000,0
|
|
20240219,153600,853981500,408000,408000,408000,408000,0
|
|
20240219,153500,853981500,408000,408000,408000,408000,0
|
|
20240219,153400,853981500,408000,408000,408000,408000,0
|
|
20240219,153300,853981500,408000,408000,408000,408000,0
|
|
20240219,153200,853981500,408000,408000,408000,408000,0
|
|
20240219,153100,853981500,408000,408000,408000,408000,0
|
|
20240219,153000,853981500,408000,408000,408000,408000,124
|
|
20240219,152900,803389500,407000,407000,407000,407000,0
|
|
20240219,152800,803389500,407000,407000,407000,407000,0
|
|
20240219,152700,803389500,407000,407000,407000,407000,0
|
|
20240219,152600,803389500,407000,407000,407000,407000,0
|
|
20240219,152500,803389500,407000,407000,407000,407000,0
|
|
20240219,152400,803389500,407000,407000,407000,407000,0
|
|
20240219,152300,803389500,407000,407000,407000,407000,0
|
|
20240219,152200,803389500,407000,407000,407000,407000,0
|
|
20240219,152100,803389500,407000,407000,407000,407000,0
|
|
20240219,152000,803389500,407000,407000,407000,407000,0
|
|
20240219,151900,803389500,407000,407000,407000,407000,5
|
|
20240219,151800,801354500,407500,408000,408500,407500,58
|
|
20240219,151700,777703000,408000,408000,408500,408000,7
|
|
20240219,151600,774846000,408000,408000,408000,408000,1
|
|
20240219,151500,774438000,408500,408000,408500,408000,9
|
|
20240219,151400,770763000,408500,408500,408500,408500,2
|
|
20240219,151300,769946000,409000,409000,409000,409000,0
|
|
20240219,151200,769946000,409000,409000,409000,409000,0
|
|
20240219,151100,769946000,409000,409000,409000,409000,1
|
|
20240219,151000,769537000,408000,408000,408000,408000,46
|
|
20240219,150900,750769000,408500,408500,408500,408500,33
|
|
20240219,150800,737288500,408500,408500,408500,408500,4
|
|
20240219,150700,735654500,408000,408500,408500,408000,5
|
|
20240219,150600,733612500,408500,409000,409000,408500,7
|
|
20240219,150500,730752000,409500,409500,409500,409500,0
|
|
20240219,150400,730752000,409500,409500,409500,409500,0
|
|
20240219,150300,730752000,409500,408500,409500,408500,3
|
|
20240219,150200,729524500,409000,408500,409000,408500,2
|
|
20240219,150100,728707000,408500,408500,408500,408500,4
|
|
20240219,150000,727073000,408500,409500,409500,408500,12
|
|
20240219,145900,722167000,409000,409000,409000,409000,1
|
|
20240219,145800,721758000,409000,409000,409000,409000,1
|
|
20240219,145700,721349000,409000,409000,409000,409000,0
|
|
20240219,145600,721349000,409000,409000,409000,409000,5
|
|
20240219,145500,719304000,409000,409000,409000,409000,0
|
|
20240219,145400,719304000,409000,409000,409000,409000,0
|
|
20240219,145300,719304000,409000,409000,409000,409000,0
|
|
20240219,145200,719304000,409000,409000,409000,409000,1
|
|
20240219,145100,718895000,408500,408500,408500,408500,1
|
|
20240219,145000,718486500,409500,409000,409500,408500,11
|
|
20240219,144900,713988500,409000,409000,409000,409000,7
|
|
20240219,144800,711125500,409000,409000,409000,409000,1
|
|
20240219,144700,710716500,409000,409000,409000,409000,0
|
|
20240219,144600,710716500,409000,409000,409000,409000,1
|
|
20240219,144500,710307500,408500,408500,408500,408500,1
|
|
20240219,144400,709899000,408500,408500,408500,408500,4
|
|
20240219,144300,708265000,408500,408500,408500,408500,0
|
|
20240219,144200,708265000,408500,408500,408500,408500,0
|
|
20240219,144100,708265000,408500,408500,408500,408500,20
|
|
20240219,144000,700095000,409500,409000,409500,409000,2
|
|
20240219,143900,699276500,408500,408500,408500,408500,3
|
|
20240219,143800,698051000,408500,408500,408500,408500,1
|
|
20240219,143700,697642500,409000,409000,409000,409000,0
|
|
20240219,143600,697642500,409000,409000,409000,409000,0
|
|
20240219,143500,697642500,409000,409000,409000,409000,3
|
|
20240219,143400,696415500,408500,408500,408500,408500,1
|
|
20240219,143300,696007000,409500,409500,409500,409500,0
|
|
20240219,143200,696007000,409500,409500,409500,409500,0
|
|
20240219,143100,696007000,409500,409500,409500,409500,0
|
|
20240219,143000,696007000,409500,409500,410000,409500,4
|
|
20240219,142900,694368500,409500,409500,409500,408500,4
|
|
20240219,142800,692731500,409500,409500,409500,409500,1
|
|
20240219,142700,692322000,408000,408000,408000,408000,2
|
|
20240219,142600,691506000,408000,408000,408000,408000,2
|
|
20240219,142500,690690000,408000,408000,408000,408000,1
|
|
20240219,142400,690282000,408000,408000,408000,408000,1
|
|
20240219,142300,689874000,408000,408000,408000,408000,1
|
|
20240219,142200,689466000,408000,409500,409500,408000,25
|
|
20240219,142100,679236000,409500,409500,409500,409500,5
|
|
20240219,142000,677188500,409500,409500,409500,409500,1
|
|
20240219,141900,676779000,409500,409000,410000,409000,18
|
|
20240219,141800,669407500,409500,409000,409500,409000,16
|
|
20240219,141700,662856000,409000,409000,409000,409000,2
|
|
20240219,141600,662038000,409000,409500,409500,409000,4
|
|
20240219,141500,660401000,409000,408500,409000,408500,25
|
|
20240219,141400,650177000,408500,408500,408500,408500,1
|
|
20240219,141300,649768500,408500,409000,409000,408500,2
|
|
20240219,141200,648951000,408500,409000,409000,408500,2
|
|
20240219,141100,648133500,408500,408500,408500,408500,2
|
|
20240219,141000,647316500,408500,409000,409000,408000,3
|
|
20240219,140900,646091000,409000,408000,409000,408000,3
|
|
20240219,140800,644865000,408000,408000,408000,408000,2
|
|
20240219,140700,644049000,408000,408000,408000,408000,1
|
|
20240219,140600,643641000,408000,408000,408000,408000,2
|
|
20240219,140500,642825000,408000,408000,408000,408000,1
|
|
20240219,140400,642417000,408000,408000,408000,408000,2
|
|
20240219,140300,641601000,408000,408000,408000,408000,1
|
|
20240219,140200,641193000,408500,408000,408500,408000,15
|
|
20240219,140100,635066000,408500,408000,408500,408000,2
|
|
20240219,140000,634249500,408000,408000,408000,408000,3
|
|
20240219,135900,633025500,408000,408000,408000,408000,2
|
|
20240219,135800,632209500,408500,408000,408500,408000,11
|
|
20240219,135700,627716500,408000,408000,408000,408000,2
|
|
20240219,135600,626900500,408000,408000,408000,408000,2
|
|
20240219,135500,626084500,408500,408500,408500,408500,9
|
|
20240219,135400,622408000,408500,408500,408500,408500,1
|
|
20240219,135300,621999500,408500,408500,408500,408500,3
|
|
20240219,135200,620774000,408500,408500,408500,408500,1
|
|
20240219,135100,620365500,408500,408000,408500,408000,7
|
|
20240219,135000,617508000,408500,408500,408500,408000,6
|
|
20240219,134900,615057500,408000,408000,408000,408000,3
|
|
20240219,134800,613833500,408000,408000,408000,408000,1
|
|
20240219,134700,613425500,408000,408000,408000,408000,1
|
|
20240219,134600,613017500,408000,408000,408000,408000,3
|
|
20240219,134500,611793500,408000,408000,408000,408000,1
|
|
20240219,134400,611385500,408000,408000,408000,408000,3
|
|
20240219,134300,610161500,408000,408000,408000,408000,2
|
|
20240219,134200,609345500,408000,408000,408000,408000,3
|
|
20240219,134100,608121500,408000,408000,408000,408000,2
|
|
20240219,134000,607305500,408000,407000,408000,407000,3
|
|
20240219,133900,606083000,407000,407000,407000,407000,1
|
|
20240219,133800,605676000,407000,407500,407500,407000,3
|
|
20240219,133700,604454000,407000,408500,408500,407000,3
|
|
20240219,133600,603230000,407000,407500,407500,407000,3
|
|
20240219,133500,602008000,407500,407500,407500,407500,9
|
|
20240219,133400,598340500,407500,407500,407500,407500,4
|
|
20240219,133300,596710500,407500,407500,408500,407500,5
|
|
20240219,133200,594671000,408000,407500,408000,407500,3
|
|
20240219,133100,593448000,407500,407500,407500,407500,4
|
|
20240219,133000,591818000,408000,408000,408000,407500,4
|
|
20240219,132900,590186500,407500,407500,407500,407500,15
|
|
20240219,132800,584074000,408000,407500,408000,407500,2
|
|
20240219,132700,583258500,407500,407500,407500,407500,4
|
|
20240219,132600,581628500,407500,407500,407500,407500,3
|
|
20240219,132500,580406000,407500,407500,407500,407500,1
|
|
20240219,132400,579998500,408000,407500,408000,407500,4
|
|
20240219,132300,578368000,407000,407000,407000,407000,1
|
|
20240219,132200,577961000,407500,407000,407500,407000,4
|
|
20240219,132100,576331500,407000,407000,407000,407000,1
|
|
20240219,132000,575924500,407000,407000,407000,407000,2
|
|
20240219,131900,575110500,407000,407500,407500,407000,5
|
|
20240219,131800,573073500,407500,407500,407500,407500,6
|
|
20240219,131700,570628500,407500,407500,407500,407500,1
|
|
20240219,131600,570221000,407500,407500,407500,407500,1
|
|
20240219,131500,569813500,407000,407000,407000,407000,2
|
|
20240219,131400,568999500,407000,407500,407500,407000,2
|
|
20240219,131300,568185000,407500,408000,408000,407000,4
|
|
20240219,131200,566555000,407500,408000,408000,407500,7
|
|
20240219,131100,563699500,407500,407500,407500,407000,25
|
|
20240219,131000,553512500,407500,407500,408000,407500,4
|
|
20240219,130900,551882000,407500,407500,407500,407500,2
|
|
20240219,130800,551067000,407500,407500,407500,407500,1
|
|
20240219,130700,550659500,407500,407500,407500,407500,3
|
|
20240219,130600,549437000,407500,407500,407500,407500,1
|
|
20240219,130500,549029500,407500,407500,407500,407500,1
|
|
20240219,130400,548622000,407500,407500,408000,407500,7
|
|
20240219,130300,545768000,407500,407500,407500,407500,2
|
|
20240219,130200,544953000,407500,407500,407500,407500,3
|
|
20240219,130100,543730500,407500,407500,407500,407500,0
|
|
20240219,130000,543730500,407500,408000,408000,407500,3
|
|
20240219,125900,542507500,407500,407500,407500,407500,1
|
|
20240219,125800,542100000,407500,407500,407500,407500,1
|
|
20240219,125700,541692500,408000,408000,408000,408000,2
|
|
20240219,125600,540876500,408000,408000,408000,408000,0
|
|
20240219,125500,540876500,408000,408000,408000,408000,1
|
|
20240219,125400,540468500,408000,408000,408000,408000,0
|
|
20240219,125300,540468500,408000,408000,408000,408000,1
|
|
20240219,125200,540060500,408000,408000,408000,408000,1
|
|
20240219,125100,539652500,408000,408000,408000,408000,2
|
|
20240219,125000,538836500,408000,408000,408000,408000,1
|
|
20240219,124900,538428500,408000,407500,408000,407500,5
|
|
20240219,124800,536389000,407500,407500,407500,407500,0
|
|
20240219,124700,536389000,407500,407500,407500,407500,2
|
|
20240219,124600,535574000,408000,408000,408000,408000,0
|
|
20240219,124500,535574000,408000,408000,408000,407500,6
|
|
20240219,124400,533126500,407500,407500,407500,407500,0
|
|
20240219,124300,533126500,407500,407500,407500,407500,0
|
|
20240219,124200,533126500,407500,407500,407500,407500,2
|
|
20240219,124100,532311500,407500,408000,408000,407500,20
|
|
20240219,124000,524159000,408000,408000,408000,408000,1
|
|
20240219,123900,523751000,408500,408500,408500,408500,1
|
|
20240219,123800,523342500,408500,408500,408500,408500,10
|
|
20240219,123700,519257500,409000,409000,409000,409000,0
|
|
20240219,123600,519257500,409000,409000,409000,409000,6
|
|
20240219,123500,516803500,409000,409000,409000,409000,0
|
|
20240219,123400,516803500,409000,409000,409000,409000,2
|
|
20240219,123300,515985500,409000,409000,409000,409000,1
|
|
20240219,123200,515576500,409500,409500,409500,409500,0
|
|
20240219,123100,515576500,409500,409500,409500,409500,2
|
|
20240219,123000,514757500,408500,408500,408500,408500,1
|
|
20240219,122900,514349000,408000,408000,408000,408000,2
|
|
20240219,122800,513533000,408500,408500,408500,408500,5
|
|
20240219,122700,511490500,408500,408000,408500,408000,2
|
|
20240219,122600,510674000,408000,408000,408000,408000,0
|
|
20240219,122500,510674000,408000,408000,408000,408000,12
|
|
20240219,122400,505778000,408000,408000,408000,408000,8
|
|
20240219,122300,502514000,408000,408000,408000,408000,1
|
|
20240219,122200,502106000,408000,408000,408000,408000,0
|
|
20240219,122100,502106000,408000,408000,408000,408000,2
|
|
20240219,122000,501290000,408000,408000,408000,408000,4
|
|
20240219,121900,499658000,408000,408000,408000,408000,0
|
|
20240219,121800,499658000,408000,408000,408000,408000,1
|
|
20240219,121700,499250000,408000,408000,408000,408000,0
|
|
20240219,121600,499250000,408000,408000,408000,408000,2
|
|
20240219,121500,498434000,408000,408000,408000,408000,0
|
|
20240219,121400,498434000,408000,408000,408000,408000,0
|
|
20240219,121300,498434000,408000,408000,408000,408000,4
|
|
20240219,121200,496802000,409000,409000,409000,409000,0
|
|
20240219,121100,496802000,409000,408000,409000,408000,11
|
|
20240219,121000,492313000,407500,407500,407500,407500,2
|
|
20240219,120900,491498000,407500,407500,407500,407500,5
|
|
20240219,120800,489460500,408000,408500,408500,408000,11
|
|
20240219,120700,484972000,408500,408000,408500,408000,16
|
|
20240219,120600,478443500,408000,408000,408000,408000,0
|
|
20240219,120500,478443500,408000,408000,408000,408000,1
|
|
20240219,120400,478035500,408000,408000,408000,408000,0
|
|
20240219,120300,478035500,408000,408000,408000,408000,2
|
|
20240219,120200,477219500,408500,408000,408500,408000,3
|
|
20240219,120100,475994500,408500,408500,409000,408500,5
|
|
20240219,120000,473951500,409000,409000,409000,409000,0
|
|
20240219,115900,473951500,409000,409000,409000,409000,2
|
|
20240219,115800,473133500,408500,409000,409000,408500,3
|
|
20240219,115700,471907500,408500,408500,408500,408500,0
|
|
20240219,115600,471907500,408500,408000,408500,408000,2
|
|
20240219,115500,471091000,409000,409000,409000,409000,0
|
|
20240219,115400,471091000,409000,409000,409000,409000,1
|
|
20240219,115300,470682000,408500,408500,408500,408500,0
|
|
20240219,115200,470682000,408500,408500,408500,408500,2
|
|
20240219,115100,469865000,408500,409000,409000,408500,3
|
|
20240219,115000,468638500,408500,408500,409000,408500,13
|
|
20240219,114900,463327000,409000,409000,409000,409000,1
|
|
20240219,114800,462918000,409000,409000,409000,409000,0
|
|
20240219,114700,462918000,409000,409000,409000,409000,1
|
|
20240219,114600,462509000,409000,409000,409000,409000,1
|
|
20240219,114500,462100000,409000,409000,409000,409000,1
|
|
20240219,114400,461691000,409000,409000,409000,409000,2
|
|
20240219,114300,460873000,409000,409000,409000,409000,0
|
|
20240219,114200,460873000,409000,409000,409000,409000,0
|
|
20240219,114100,460873000,409000,408500,409000,408500,2
|
|
20240219,114000,460055500,409000,409000,409000,409000,0
|
|
20240219,113900,460055500,409000,408500,409000,408500,4
|
|
20240219,113800,458420500,409500,409500,409500,409500,0
|
|
20240219,113700,458420500,409500,409500,409500,409500,0
|
|
20240219,113600,458420500,409500,409000,409500,409000,3
|
|
20240219,113500,457193000,409500,409500,409500,409500,0
|
|
20240219,113400,457193000,409500,409500,409500,409500,24
|
|
20240219,113300,447365000,409000,408000,409000,408000,2
|
|
20240219,113200,446548000,408000,408000,408000,408000,7
|
|
20240219,113100,443692000,409500,409500,409500,409500,1
|
|
20240219,113000,443282500,408500,408500,408500,408000,4
|
|
20240219,112900,441649500,409000,409000,409000,409000,0
|
|
20240219,112800,441649500,409000,408500,409000,408500,16
|
|
20240219,112700,435113000,409000,409000,409000,409000,0
|
|
20240219,112600,435113000,409000,409000,409000,409000,4
|
|
20240219,112500,433477000,409500,409500,409500,409500,0
|
|
20240219,112400,433477000,409500,409000,409500,409000,30
|
|
20240219,112300,421206500,409000,409000,409000,409000,2
|
|
20240219,112200,420388500,410000,410000,410000,410000,0
|
|
20240219,112100,420388500,410000,410000,410000,410000,1
|
|
20240219,112000,419978500,409500,409500,409500,409500,5
|
|
20240219,111900,417931000,409500,409500,409500,409500,3
|
|
20240219,111800,416702500,409500,410000,410000,409500,3
|
|
20240219,111700,415473500,410500,410500,410500,410500,0
|
|
20240219,111600,415473500,410500,410500,410500,410500,2
|
|
20240219,111500,414652500,410000,410000,410000,410000,2
|
|
20240219,111400,413832500,410500,410500,410500,410500,0
|
|
20240219,111300,413832500,410500,410500,410500,410500,1
|
|
20240219,111200,413422000,410000,410000,410000,410000,2
|
|
20240219,111100,412602000,410000,410000,410000,410000,0
|
|
20240219,111000,412602000,410000,410000,410000,409500,4
|
|
20240219,110900,410962500,409500,409500,409500,409500,3
|
|
20240219,110800,409734000,409500,410000,410000,409500,7
|
|
20240219,110700,406867000,410500,410500,410500,410500,1
|
|
20240219,110600,406456500,410000,410000,410000,409000,5
|
|
20240219,110500,404407500,409500,409500,409500,409500,7
|
|
20240219,110400,401541000,410000,410000,410000,410000,2
|
|
20240219,110300,400721000,409500,409500,409500,409500,3
|
|
20240219,110200,399492500,410000,409500,410000,409500,9
|
|
20240219,110100,395803500,411000,409500,411000,409500,2
|
|
20240219,110000,394983000,411000,410000,411000,410000,19
|
|
20240219,105900,387191500,410000,410000,410000,410000,2
|
|
20240219,105800,386371500,411000,411000,411000,411000,1
|
|
20240219,105700,385960500,410500,410500,410500,410500,1
|
|
20240219,105600,385550000,410500,410500,410500,410500,0
|
|
20240219,105500,385550000,410500,410000,410500,410000,2
|
|
20240219,105400,384729500,410000,410000,410000,410000,1
|
|
20240219,105300,384319500,410000,410000,410000,410000,16
|
|
20240219,105200,377759500,410000,410000,410000,410000,1
|
|
20240219,105100,377349500,409500,409500,409500,409500,1
|
|
20240219,105000,376940000,410000,410000,410000,410000,4
|
|
20240219,104900,375300000,410000,410000,410000,410000,0
|
|
20240219,104800,375300000,410000,411000,411000,410000,3
|
|
20240219,104700,374069000,410000,410000,410000,410000,2
|
|
20240219,104600,373249000,410000,410000,410000,410000,2
|
|
20240219,104500,372429000,411000,411000,411000,411000,2
|
|
20240219,104400,371607000,411000,411000,411000,411000,0
|
|
20240219,104300,371607000,411000,409000,411000,409000,3
|
|
20240219,104200,370376000,411500,411500,411500,411500,1
|
|
20240219,104100,369964500,411000,410500,411000,409000,11
|
|
20240219,104000,365454000,411000,410500,411000,410500,3
|
|
20240219,103900,364222000,410500,410500,410500,410500,16
|
|
20240219,103800,357654000,410500,410500,410500,410500,2
|
|
20240219,103700,356833000,410500,409500,410500,409500,2
|
|
20240219,103600,356013000,409500,410000,410000,409500,13
|
|
20240219,103500,350683500,410500,410500,410500,410500,0
|
|
20240219,103400,350683500,410500,410500,410500,410500,1
|
|
20240219,103300,350273000,410500,410500,410500,410500,0
|
|
20240219,103200,350273000,410500,410500,410500,410500,2
|
|
20240219,103100,349452000,410500,411000,411000,410500,20
|
|
20240219,103000,341239500,410500,410500,410500,410500,2
|
|
20240219,102900,340418500,411000,411000,411000,411000,2
|
|
20240219,102800,339596500,411000,411000,411000,411000,0
|
|
20240219,102700,339596500,411000,411000,411000,411000,22
|
|
20240219,102600,330554500,411500,411500,411500,411500,0
|
|
20240219,102500,330554500,411500,411500,411500,411500,1
|
|
20240219,102400,330143000,411500,411000,411500,411000,26
|
|
20240219,102300,319456500,411000,411000,411000,411000,5
|
|
20240219,102200,317401500,411000,411500,411500,411000,3
|
|
20240219,102100,316168000,411500,411500,411500,411500,23
|
|
20240219,102000,306703500,411000,411000,411000,411000,0
|
|
20240219,101900,306703500,411000,411500,411500,411000,6
|
|
20240219,101800,304237000,411000,411500,411500,411000,24
|
|
20240219,101700,294361500,411500,411500,411500,411500,1
|
|
20240219,101600,293950000,411500,411500,411500,411500,7
|
|
20240219,101500,291069500,411500,411500,411500,411500,4
|
|
20240219,101400,289423500,411500,411000,411500,411000,2
|
|
20240219,101300,288601000,411000,411000,411000,411000,0
|
|
20240219,101200,288601000,411000,411500,411500,411000,6
|
|
20240219,101100,286134500,411500,411000,411500,411000,3
|
|
20240219,101000,284901000,411500,411000,411500,411000,18
|
|
20240219,100900,277502000,411000,411000,411000,411000,0
|
|
20240219,100800,277502000,411000,410500,411000,410500,3
|
|
20240219,100700,276269500,411000,411000,411000,411000,2
|
|
20240219,100600,275447500,410000,410000,410000,410000,0
|
|
20240219,100500,275447500,410000,410000,410000,410000,1
|
|
20240219,100400,275037500,411500,411500,411500,411500,2
|
|
20240219,100300,274214500,411500,411500,411500,411500,0
|
|
20240219,100200,274214500,411500,411500,411500,411500,0
|
|
20240219,100100,274214500,411500,409500,411500,409500,3
|
|
20240219,100000,272982000,411500,411500,411500,411500,1
|
|
20240219,095900,272570500,411500,411500,411500,411500,1
|
|
20240219,095800,272159000,411000,411000,411000,411000,1
|
|
20240219,095700,271748000,411000,409500,411000,409500,5
|
|
20240219,095600,269699000,411500,411500,411500,411500,1
|
|
20240219,095500,269287500,411500,411000,411500,411000,15
|
|
20240219,095400,263120500,411500,411500,411500,411500,2
|
|
20240219,095300,262297500,411500,411000,411500,411000,5
|
|
20240219,095200,260242000,409000,411000,411000,409000,2
|
|
20240219,095100,259422000,411000,411000,411000,410500,6
|
|
20240219,095000,256957000,411000,410000,411000,410000,24
|
|
20240219,094900,247116000,410000,411500,411500,410000,4
|
|
20240219,094800,245474500,410000,410000,410000,410000,2
|
|
20240219,094700,244654500,411500,411500,411500,411500,0
|
|
20240219,094600,244654500,411500,411000,411500,411000,2
|
|
20240219,094500,243832000,411000,411000,411000,411000,0
|
|
20240219,094400,243832000,411000,411000,411000,411000,9
|
|
20240219,094300,240133000,411500,411000,411500,411000,17
|
|
20240219,094200,233144500,410000,411500,411500,410000,11
|
|
20240219,094100,228633000,410000,411500,411500,410000,2
|
|
20240219,094000,227811500,410000,410000,410000,410000,1
|
|
20240219,093900,227401500,410000,410000,410000,410000,2
|
|
20240219,093800,226581500,411500,411500,411500,411500,1
|
|
20240219,093700,226170000,411500,411000,411500,411000,18
|
|
20240219,093600,218771500,411000,411000,411000,411000,2
|
|
20240219,093500,217949500,411500,411500,411500,410000,19
|
|
20240219,093400,210142000,411000,411000,411000,411000,2
|
|
20240219,093300,209320000,410000,411500,411500,410000,16
|
|
20240219,093200,202757000,411500,411500,411500,410500,8
|
|
20240219,093100,199470000,411000,411500,411500,411000,16
|
|
20240219,093000,192893500,411000,411000,411000,411000,8
|
|
20240219,092900,189605500,411500,411500,411500,411500,0
|
|
20240219,092800,189605500,411500,411000,411500,410500,8
|
|
20240219,092700,186317500,411000,411000,411500,411000,16
|
|
20240219,092600,179740000,411500,411500,412000,411500,46
|
|
20240219,092500,160810500,412000,412000,412000,412000,4
|
|
20240219,092400,159162500,412000,411500,412000,411500,26
|
|
20240219,092300,148461500,412000,412000,412000,411500,22
|
|
20240219,092200,139398000,411500,410500,412000,410500,140
|
|
20240219,092100,81885500,410000,410500,410500,410000,8
|
|
20240219,092000,78602500,410500,410500,410500,410500,1
|
|
20240219,091900,78192000,410000,410000,410000,410000,5
|
|
20240219,091800,76142000,410500,410500,410500,410500,2
|
|
20240219,091700,75321000,410500,410000,410500,410000,5
|
|
20240219,091600,73270500,410500,410000,410500,410000,20
|
|
20240219,091500,65070000,410000,410500,410500,410000,18
|
|
20240219,091400,57681500,410500,410500,410500,410500,4
|
|
20240219,091300,56039500,410500,410500,410500,410500,1
|
|
20240219,091200,55629000,410500,410000,410500,410000,5
|
|
20240219,091100,53578000,410500,410000,410500,409000,8
|
|
20240219,091000,50298000,410000,409000,410000,409000,53
|
|
20240219,090900,28591500,409500,409000,409500,409000,3
|
|
20240219,090800,27363500,409500,409500,409500,409500,2
|
|
20240219,090700,26544500,409500,409500,409500,409500,10
|
|
20240219,090600,22449500,409500,409000,409500,409000,29
|
|
20240219,090500,10586500,408000,407000,408000,407000,10
|
|
20240219,090400,6513500,407000,407000,407000,407000,0
|
|
20240219,090300,6513500,407000,407000,407000,407000,1
|
|
20240219,090200,6106500,406500,406500,406500,406000,5
|
|
20240219,090100,4074500,406000,406500,406500,406000,3
|
|
20240219,090000,2856000,408000,408000,408000,408000,7
|