666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200300,604426950,29000,29000,29000,29000,237
|
|
20240219,200200,604426950,29000,29000,29000,29000,0
|
|
20240219,200100,604426950,29000,29000,29000,29000,0
|
|
20240219,200000,604426950,29000,29000,29000,29000,0
|
|
20240219,195900,604426950,29000,29000,29000,29000,0
|
|
20240219,195800,604426950,29000,29000,29000,29000,0
|
|
20240219,195700,604426950,29000,29000,29000,29000,0
|
|
20240219,195600,604426950,29000,29000,29000,29000,0
|
|
20240219,195500,604426950,29000,29000,29000,29000,0
|
|
20240219,195400,604426950,29000,29000,29000,29000,0
|
|
20240219,195300,604426950,29000,29000,29000,29000,0
|
|
20240219,195200,604426950,29000,29000,29000,29000,0
|
|
20240219,195100,604426950,29000,29000,29000,29000,0
|
|
20240219,195000,604426950,29000,29000,29000,29000,0
|
|
20240219,194900,604426950,29000,29000,29000,29000,0
|
|
20240219,194800,604426950,29000,29000,29000,29000,0
|
|
20240219,194700,604426950,29000,29000,29000,29000,0
|
|
20240219,194600,604426950,29000,29000,29000,29000,0
|
|
20240219,194500,604426950,29000,29000,29000,29000,0
|
|
20240219,194400,604426950,29000,29000,29000,29000,0
|
|
20240219,194300,604426950,29000,29000,29000,29000,0
|
|
20240219,194200,604426950,29000,29000,29000,29000,0
|
|
20240219,194100,604426950,29000,29000,29000,29000,0
|
|
20240219,194000,604426950,29000,29000,29000,29000,0
|
|
20240219,193900,604426950,29000,29000,29000,29000,0
|
|
20240219,193800,604426950,29000,29000,29000,29000,0
|
|
20240219,193700,604426950,29000,29000,29000,29000,0
|
|
20240219,193600,604426950,29000,29000,29000,29000,0
|
|
20240219,193500,604426950,29000,29000,29000,29000,0
|
|
20240219,193400,604426950,29000,29000,29000,29000,0
|
|
20240219,193300,604426950,29000,29000,29000,29000,237
|
|
20240219,193200,604426950,29000,29000,29000,29000,0
|
|
20240219,193100,604426950,29000,29000,29000,29000,0
|
|
20240219,193000,604426950,29000,29000,29000,29000,0
|
|
20240219,192900,604426950,29000,29000,29000,29000,0
|
|
20240219,192800,604426950,29000,29000,29000,29000,0
|
|
20240219,192700,604426950,29000,29000,29000,29000,0
|
|
20240219,192600,604426950,29000,29000,29000,29000,0
|
|
20240219,192500,604426950,29000,29000,29000,29000,0
|
|
20240219,192400,604426950,29000,29000,29000,29000,0
|
|
20240219,192300,604426950,29000,29000,29000,29000,0
|
|
20240219,192200,604426950,29000,29000,29000,29000,0
|
|
20240219,192100,604426950,29000,29000,29000,29000,0
|
|
20240219,192000,604426950,29000,29000,29000,29000,0
|
|
20240219,191900,604426950,29000,29000,29000,29000,0
|
|
20240219,191800,604426950,29000,29000,29000,29000,0
|
|
20240219,191700,604426950,29000,29000,29000,29000,0
|
|
20240219,191600,604426950,29000,29000,29000,29000,0
|
|
20240219,191500,604426950,29000,29000,29000,29000,0
|
|
20240219,191400,604426950,29000,29000,29000,29000,0
|
|
20240219,191300,604426950,29000,29000,29000,29000,0
|
|
20240219,191200,604426950,29000,29000,29000,29000,0
|
|
20240219,191100,604426950,29000,29000,29000,29000,0
|
|
20240219,191000,604426950,29000,29000,29000,29000,0
|
|
20240219,190900,604426950,29000,29000,29000,29000,0
|
|
20240219,190800,604426950,29000,29000,29000,29000,0
|
|
20240219,190700,604426950,29000,29000,29000,29000,0
|
|
20240219,190600,604426950,29000,29000,29000,29000,0
|
|
20240219,190500,604426950,29000,29000,29000,29000,0
|
|
20240219,190400,604426950,29000,29000,29000,29000,0
|
|
20240219,190300,604426950,29000,29000,29000,29000,237
|
|
20240219,190200,604426950,29000,29000,29000,29000,0
|
|
20240219,190100,604426950,29000,29000,29000,29000,0
|
|
20240219,190000,604426950,29000,29000,29000,29000,0
|
|
20240219,185900,604426950,29000,29000,29000,29000,0
|
|
20240219,185800,604426950,29000,29000,29000,29000,0
|
|
20240219,185700,604426950,29000,29000,29000,29000,0
|
|
20240219,185600,604426950,29000,29000,29000,29000,0
|
|
20240219,185500,604426950,29000,29000,29000,29000,0
|
|
20240219,185400,604426950,29000,29000,29000,29000,0
|
|
20240219,185300,604426950,29000,29000,29000,29000,0
|
|
20240219,185200,604426950,29000,29000,29000,29000,0
|
|
20240219,185100,604426950,29000,29000,29000,29000,0
|
|
20240219,185000,604426950,29000,29000,29000,29000,0
|
|
20240219,184900,604426950,29000,29000,29000,29000,0
|
|
20240219,184800,604426950,29000,29000,29000,29000,0
|
|
20240219,184700,604426950,29000,29000,29000,29000,0
|
|
20240219,184600,604426950,29000,29000,29000,29000,0
|
|
20240219,184500,604426950,29000,29000,29000,29000,0
|
|
20240219,184400,604426950,29000,29000,29000,29000,0
|
|
20240219,184300,604426950,29000,29000,29000,29000,0
|
|
20240219,184200,604426950,29000,29000,29000,29000,0
|
|
20240219,184100,604426950,29000,29000,29000,29000,0
|
|
20240219,184000,604426950,29000,29000,29000,29000,0
|
|
20240219,183900,604426950,29000,29000,29000,29000,0
|
|
20240219,183800,604426950,29000,29000,29000,29000,0
|
|
20240219,183700,604426950,29000,29000,29000,29000,0
|
|
20240219,183600,604426950,29000,29000,29000,29000,0
|
|
20240219,183500,604426950,29000,29000,29000,29000,0
|
|
20240219,183400,604426950,29000,29000,29000,29000,0
|
|
20240219,183300,604426950,29000,29000,29000,29000,237
|
|
20240219,183200,604426950,29000,29000,29000,29000,0
|
|
20240219,183100,604426950,29000,29000,29000,29000,0
|
|
20240219,183000,604426950,29000,29000,29000,29000,0
|
|
20240219,182900,604426950,29000,29000,29000,29000,0
|
|
20240219,182800,604426950,29000,29000,29000,29000,0
|
|
20240219,182700,604426950,29000,29000,29000,29000,0
|
|
20240219,182600,604426950,29000,29000,29000,29000,0
|
|
20240219,182500,604426950,29000,29000,29000,29000,0
|
|
20240219,182400,604426950,29000,29000,29000,29000,0
|
|
20240219,182300,604426950,29000,29000,29000,29000,0
|
|
20240219,182200,604426950,29000,29000,29000,29000,0
|
|
20240219,182100,604426950,29000,29000,29000,29000,0
|
|
20240219,182000,604426950,29000,29000,29000,29000,0
|
|
20240219,181900,604426950,29000,29000,29000,29000,0
|
|
20240219,181800,604426950,29000,29000,29000,29000,0
|
|
20240219,181700,604426950,29000,29000,29000,29000,0
|
|
20240219,181600,604426950,29000,29000,29000,29000,0
|
|
20240219,181500,604426950,29000,29000,29000,29000,0
|
|
20240219,181400,604426950,29000,29000,29000,29000,0
|
|
20240219,181300,604426950,29000,29000,29000,29000,0
|
|
20240219,181200,604426950,29000,29000,29000,29000,0
|
|
20240219,181100,604426950,29000,29000,29000,29000,0
|
|
20240219,181000,604426950,29000,29000,29000,29000,0
|
|
20240219,180900,604426950,29000,29000,29000,29000,0
|
|
20240219,180800,604426950,29000,29000,29000,29000,0
|
|
20240219,180700,604426950,29000,29000,29000,29000,0
|
|
20240219,180600,604426950,29000,29000,29000,29000,0
|
|
20240219,180500,604426950,29000,29000,29000,29000,0
|
|
20240219,180400,604426950,29000,29000,29000,29000,0
|
|
20240219,180300,604426950,29000,29000,29000,29000,237
|
|
20240219,180200,604426950,29000,29000,29000,29000,0
|
|
20240219,180100,604426950,29000,29000,29000,29000,0
|
|
20240219,180000,604426950,29000,29000,29000,29000,0
|
|
20240219,175900,604426950,29000,29000,29000,29000,0
|
|
20240219,175800,604426950,29000,29000,29000,29000,0
|
|
20240219,175700,604426950,29000,29000,29000,29000,0
|
|
20240219,175600,604426950,29000,29000,29000,29000,0
|
|
20240219,175500,604426950,29000,29000,29000,29000,0
|
|
20240219,175400,604426950,29000,29000,29000,29000,0
|
|
20240219,175300,604426950,29000,29000,29000,29000,0
|
|
20240219,175200,604426950,29000,29000,29000,29000,0
|
|
20240219,175100,604426950,29000,29000,29000,29000,0
|
|
20240219,175000,604426950,29000,29000,29000,29000,0
|
|
20240219,174900,604426950,29000,29000,29000,29000,0
|
|
20240219,174800,604426950,29000,29000,29000,29000,0
|
|
20240219,174700,604426950,29000,29000,29000,29000,0
|
|
20240219,174600,604426950,29000,29000,29000,29000,0
|
|
20240219,174500,604426950,29000,29000,29000,29000,0
|
|
20240219,174400,604426950,29000,29000,29000,29000,0
|
|
20240219,174300,604426950,29000,29000,29000,29000,0
|
|
20240219,174200,604426950,29000,29000,29000,29000,0
|
|
20240219,174100,604426950,29000,29000,29000,29000,0
|
|
20240219,174000,604426950,29000,29000,29000,29000,0
|
|
20240219,173900,604426950,29000,29000,29000,29000,0
|
|
20240219,173800,604426950,29000,29000,29000,29000,0
|
|
20240219,173700,604426950,29000,29000,29000,29000,0
|
|
20240219,173600,604426950,29000,29000,29000,29000,0
|
|
20240219,173500,604426950,29000,29000,29000,29000,0
|
|
20240219,173400,604426950,29000,29000,29000,29000,0
|
|
20240219,173300,604426950,29000,29000,29000,29000,237
|
|
20240219,173200,604426950,29000,29000,29000,29000,0
|
|
20240219,173100,604426950,29000,29000,29000,29000,0
|
|
20240219,173000,604426950,29000,29000,29000,29000,0
|
|
20240219,172900,604426950,29000,29000,29000,29000,0
|
|
20240219,172800,604426950,29000,29000,29000,29000,0
|
|
20240219,172700,604426950,29000,29000,29000,29000,0
|
|
20240219,172600,604426950,29000,29000,29000,29000,0
|
|
20240219,172500,604426950,29000,29000,29000,29000,0
|
|
20240219,172400,604426950,29000,29000,29000,29000,0
|
|
20240219,172300,604426950,29000,29000,29000,29000,0
|
|
20240219,172200,604426950,29000,29000,29000,29000,0
|
|
20240219,172100,604426950,29000,29000,29000,29000,0
|
|
20240219,172000,604426950,29000,29000,29000,29000,0
|
|
20240219,171900,604426950,29000,29000,29000,29000,0
|
|
20240219,171800,604426950,29000,29000,29000,29000,0
|
|
20240219,171700,604426950,29000,29000,29000,29000,0
|
|
20240219,171600,604426950,29000,29000,29000,29000,0
|
|
20240219,171500,604426950,29000,29000,29000,29000,0
|
|
20240219,171400,604426950,29000,29000,29000,29000,0
|
|
20240219,171300,604426950,29000,29000,29000,29000,0
|
|
20240219,171200,604426950,29000,29000,29000,29000,0
|
|
20240219,171100,604426950,29000,29000,29000,29000,0
|
|
20240219,171000,604426950,29000,29000,29000,29000,0
|
|
20240219,170900,604426950,29000,29000,29000,29000,0
|
|
20240219,170800,604426950,29000,29000,29000,29000,0
|
|
20240219,170700,604426950,29000,29000,29000,29000,0
|
|
20240219,170600,604426950,29000,29000,29000,29000,0
|
|
20240219,170500,604426950,29000,29000,29000,29000,0
|
|
20240219,170400,604426950,29000,29000,29000,29000,0
|
|
20240219,170300,604426950,29000,29000,29000,29000,237
|
|
20240219,170200,604426950,29000,29000,29000,29000,0
|
|
20240219,170100,604426950,29000,29000,29000,29000,0
|
|
20240219,170000,604426950,29000,29000,29000,29000,0
|
|
20240219,165900,604426950,29000,29000,29000,29000,0
|
|
20240219,165800,604426950,29000,29000,29000,29000,0
|
|
20240219,165700,604426950,29000,29000,29000,29000,0
|
|
20240219,165600,604426950,29000,29000,29000,29000,0
|
|
20240219,165500,604426950,29000,29000,29000,29000,0
|
|
20240219,165400,604426950,29000,29000,29000,29000,0
|
|
20240219,165300,604426950,29000,29000,29000,29000,0
|
|
20240219,165200,604426950,29000,29000,29000,29000,0
|
|
20240219,165100,604426950,29000,29000,29000,29000,0
|
|
20240219,165000,604426950,29000,29000,29000,29000,0
|
|
20240219,164900,604426950,29000,29000,29000,29000,0
|
|
20240219,164800,604426950,29000,29000,29000,29000,0
|
|
20240219,164700,604426950,29000,29000,29000,29000,0
|
|
20240219,164600,604426950,29000,29000,29000,29000,0
|
|
20240219,164500,604426950,29000,29000,29000,29000,0
|
|
20240219,164400,604426950,29000,29000,29000,29000,0
|
|
20240219,164300,604426950,29000,29000,29000,29000,0
|
|
20240219,164200,604426950,29000,29000,29000,29000,0
|
|
20240219,164100,604426950,29000,29000,29000,29000,0
|
|
20240219,164000,604426950,29000,29000,29000,29000,0
|
|
20240219,163900,604426950,29000,29000,29000,29000,0
|
|
20240219,163800,604426950,29000,29000,29000,29000,0
|
|
20240219,163700,604426950,29000,29000,29000,29000,0
|
|
20240219,163600,604426950,29000,29000,29000,29000,0
|
|
20240219,163500,604426950,29000,29000,29000,29000,0
|
|
20240219,163400,604426950,29000,29000,29000,29000,0
|
|
20240219,163300,604426950,29000,29000,29000,29000,237
|
|
20240219,163200,604426950,29000,29000,29000,29000,0
|
|
20240219,163100,604426950,29000,29000,29000,29000,0
|
|
20240219,163000,604426950,29000,29000,29000,29000,0
|
|
20240219,162900,604426950,29000,29000,29000,29000,0
|
|
20240219,162800,604426950,29000,29000,29000,29000,0
|
|
20240219,162700,604426950,29000,29000,29000,29000,0
|
|
20240219,162600,604426950,29000,29000,29000,29000,0
|
|
20240219,162500,604426950,29000,29000,29000,29000,0
|
|
20240219,162400,604426950,29000,29000,29000,29000,0
|
|
20240219,162300,604426950,29000,29000,29000,29000,0
|
|
20240219,162200,604426950,29000,29000,29000,29000,0
|
|
20240219,162100,604426950,29000,29000,29000,29000,0
|
|
20240219,162000,604426950,29000,29000,29000,29000,0
|
|
20240219,161900,604426950,29000,29000,29000,29000,0
|
|
20240219,161800,604426950,29000,29000,29000,29000,0
|
|
20240219,161700,604426950,29000,29000,29000,29000,0
|
|
20240219,161600,604426950,29000,29000,29000,29000,0
|
|
20240219,161500,604426950,29000,29000,29000,29000,0
|
|
20240219,161400,604426950,29000,29000,29000,29000,0
|
|
20240219,161300,604426950,29000,29000,29000,29000,0
|
|
20240219,161200,604426950,29000,29000,29000,29000,0
|
|
20240219,161100,604426950,29000,29000,29000,29000,0
|
|
20240219,161000,604426950,29000,29000,29000,29000,0
|
|
20240219,160900,604426950,29000,29000,29000,29000,0
|
|
20240219,160800,604426950,29000,29000,29000,29000,0
|
|
20240219,160700,604426950,29000,29000,29000,29000,0
|
|
20240219,160600,604426950,29000,29000,29000,29000,0
|
|
20240219,160500,604426950,29000,29000,29000,29000,0
|
|
20240219,160400,604426950,29000,29000,29000,29000,0
|
|
20240219,160300,604426950,29000,29000,29000,29000,237
|
|
20240219,160200,604426950,29000,29000,29000,29000,0
|
|
20240219,160100,604426950,29000,29000,29000,29000,0
|
|
20240219,160000,604426950,29000,29000,29000,29000,0
|
|
20240219,155900,604426950,29000,29000,29000,29000,0
|
|
20240219,155800,604426950,29000,29000,29000,29000,0
|
|
20240219,155700,604426950,29000,29000,29000,29000,0
|
|
20240219,155600,604426950,29000,29000,29000,29000,0
|
|
20240219,155500,604426950,29000,29000,29000,29000,0
|
|
20240219,155400,604426950,29000,29000,29000,29000,0
|
|
20240219,155300,604426950,29000,29000,29000,29000,0
|
|
20240219,155200,604426950,29000,29000,29000,29000,0
|
|
20240219,155100,604426950,29000,29000,29000,29000,0
|
|
20240219,155000,604426950,29000,29000,29000,29000,0
|
|
20240219,154900,604426950,29000,29000,29000,29000,0
|
|
20240219,154800,604426950,29000,29000,29000,29000,0
|
|
20240219,154700,604426950,29000,29000,29000,29000,0
|
|
20240219,154600,604426950,29000,29000,29000,29000,0
|
|
20240219,154500,604426950,29000,29000,29000,29000,0
|
|
20240219,154400,604426950,29000,29000,29000,29000,0
|
|
20240219,154300,604426950,29000,29000,29000,29000,0
|
|
20240219,154200,604426950,29000,29000,29000,29000,0
|
|
20240219,154100,604426950,29000,29000,29000,29000,0
|
|
20240219,154000,604426950,29000,29000,29000,29000,0
|
|
20240219,153900,604426950,29000,29000,29000,29000,0
|
|
20240219,153800,604426950,29000,29000,29000,29000,0
|
|
20240219,153700,604426950,29000,29000,29000,29000,0
|
|
20240219,153600,604426950,29000,29000,29000,29000,0
|
|
20240219,153500,604426950,29000,29000,29000,29000,0
|
|
20240219,153400,604426950,29000,29000,29000,29000,0
|
|
20240219,153300,604426950,29000,29000,29000,29000,237
|
|
20240219,153200,604426950,29000,29000,29000,29000,0
|
|
20240219,153100,604426950,29000,29000,29000,29000,0
|
|
20240219,153000,604426950,29000,29000,29000,29000,237
|
|
20240219,152900,597553950,29000,29000,29000,29000,0
|
|
20240219,152800,597553950,29000,29000,29000,29000,0
|
|
20240219,152700,597553950,29000,29000,29000,29000,0
|
|
20240219,152600,597553950,29000,29000,29000,29000,0
|
|
20240219,152500,597553950,29000,29000,29000,29000,0
|
|
20240219,152400,597553950,29000,29000,29000,29000,0
|
|
20240219,152300,597553950,29000,29000,29000,29000,0
|
|
20240219,152200,597553950,29000,29000,29000,29000,0
|
|
20240219,152100,597553950,29000,29000,29000,29000,0
|
|
20240219,152000,597553950,29000,29000,29000,29000,0
|
|
20240219,151900,597553950,29000,28800,29000,28800,10
|
|
20240219,151800,597265750,28950,28800,28950,28800,3
|
|
20240219,151700,597179100,28850,28900,28950,28850,87
|
|
20240219,151600,594668600,28850,28850,28950,28850,33
|
|
20240219,151500,593716150,28950,28950,28950,28850,37
|
|
20240219,151400,592647550,28950,28800,28950,28800,98
|
|
20240219,151300,589821250,28800,28850,28850,28800,331
|
|
20240219,151200,580272150,28850,28850,28850,28850,28
|
|
20240219,151100,579464350,28850,28850,28850,28850,25
|
|
20240219,151000,578743100,28850,28850,28850,28850,40
|
|
20240219,150900,577589100,28850,28900,28950,28850,24
|
|
20240219,150800,576894950,29000,28850,29000,28850,47
|
|
20240219,150700,575537300,28850,28900,28950,28850,60
|
|
20240219,150600,573802200,28950,28900,28950,28900,88
|
|
20240219,150500,571257050,28900,28950,28950,28850,90
|
|
20240219,150400,568656850,28900,28950,28950,28900,38
|
|
20240219,150300,567558200,28900,28850,28900,28850,45
|
|
20240219,150200,566257850,28900,28950,28950,28900,44
|
|
20240219,150100,564985300,28900,28900,28950,28900,40
|
|
20240219,150000,563828550,28900,28900,28950,28900,61
|
|
20240219,145900,562065100,28950,28950,28950,28900,42
|
|
20240219,145800,560849350,29000,29000,29000,29000,9
|
|
20240219,145700,560588350,28950,29000,29000,28950,22
|
|
20240219,145600,559950500,29000,29000,29000,29000,24
|
|
20240219,145500,559254500,28950,28950,29000,28950,13
|
|
20240219,145400,558877800,28950,28950,28950,28950,16
|
|
20240219,145300,558414600,29000,29000,29000,29000,11
|
|
20240219,145200,558095600,28950,28950,28950,28950,25
|
|
20240219,145100,557371850,28950,28950,28950,28950,20
|
|
20240219,145000,556792850,29000,29000,29000,29000,25
|
|
20240219,144900,556067850,29000,29000,29000,29000,14
|
|
20240219,144800,555661850,29000,28950,29000,28950,44
|
|
20240219,144700,554386350,28950,29000,29000,28950,10
|
|
20240219,144600,554096550,29000,29000,29000,29000,36
|
|
20240219,144500,553052550,29000,29000,29000,29000,57
|
|
20240219,144400,551399550,29000,28950,29000,28950,19
|
|
20240219,144300,550849050,28950,28950,28950,28950,9
|
|
20240219,144200,550588500,29000,29000,29000,29000,9
|
|
20240219,144100,550327500,28950,28950,28950,28950,24
|
|
20240219,144000,549632700,29000,28950,29000,28950,32
|
|
20240219,143900,548705100,29000,29000,29000,29000,35
|
|
20240219,143800,547690100,29000,29000,29000,29000,47
|
|
20240219,143700,546327100,29000,29000,29000,29000,20
|
|
20240219,143600,545747100,28950,28950,28950,28950,7
|
|
20240219,143500,545544450,28950,28900,29000,28900,150
|
|
20240219,143400,541207950,28900,28900,28900,28900,9
|
|
20240219,143300,540947850,28900,29000,29000,28850,148
|
|
20240219,143200,536675200,29000,29000,29000,29000,6
|
|
20240219,143100,536501200,28950,28950,28950,28950,16
|
|
20240219,143000,536038000,29000,28950,29000,28900,33
|
|
20240219,142900,535082200,28850,28950,28950,28850,24
|
|
20240219,142800,534389600,29000,29000,29000,29000,31
|
|
20240219,142700,533490600,29000,29000,29000,29000,8
|
|
20240219,142600,533258600,29000,29000,29000,29000,29
|
|
20240219,142500,532417600,29000,29000,29000,29000,14
|
|
20240219,142400,532011600,29000,29000,29000,29000,27
|
|
20240219,142300,531228600,29000,29000,29000,29000,1
|
|
20240219,142200,531199600,29000,29000,29000,29000,17
|
|
20240219,142100,530706600,29000,28950,29000,28950,24
|
|
20240219,142000,530010850,29000,28950,29000,28950,12
|
|
20240219,141900,529662900,28950,28950,28950,28950,23
|
|
20240219,141800,528997050,28950,28950,28950,28950,22
|
|
20240219,141700,528360150,28950,28900,28950,28900,22
|
|
20240219,141600,527723600,28850,28850,28850,28850,35
|
|
20240219,141500,526713850,28850,28900,28950,28850,34
|
|
20240219,141400,525731450,28900,28950,28950,28900,11
|
|
20240219,141300,525413050,28950,29000,29000,28950,23
|
|
20240219,141200,524746700,29000,28950,29000,28950,14
|
|
20240219,141100,524341050,29000,29000,29000,29000,21
|
|
20240219,141000,523732050,29000,28950,29000,28950,21
|
|
20240219,140900,523123300,29000,29000,29000,29000,29
|
|
20240219,140800,522282300,29000,29000,29000,29000,29
|
|
20240219,140700,521441300,29000,29000,29000,29000,13
|
|
20240219,140600,521064300,29000,29000,29000,29000,10
|
|
20240219,140500,520774300,28750,29000,29000,28750,77
|
|
20240219,140400,518550250,29000,28950,29000,28950,67
|
|
20240219,140300,516609450,28950,28950,28950,28950,0
|
|
20240219,140200,516609450,28950,28950,28950,28950,0
|
|
20240219,140100,516609450,28950,28950,28950,28750,208
|
|
20240219,140000,510620650,29000,29000,29000,29000,7
|
|
20240219,135900,510417650,29000,28850,29000,28850,21
|
|
20240219,135800,509810150,28750,29000,29000,28750,286
|
|
20240219,135700,501572200,29000,29000,29000,29000,16
|
|
20240219,135600,501108200,29000,29000,29000,29000,22
|
|
20240219,135500,500470200,29000,29000,29000,29000,20
|
|
20240219,135400,499890200,29000,29000,29000,28950,506
|
|
20240219,135300,485216300,28950,28950,28950,28950,62
|
|
20240219,135200,483421400,28950,28950,28950,28950,0
|
|
20240219,135100,483421400,28950,28950,28950,28950,16
|
|
20240219,135000,482958200,28950,28950,28950,28950,17
|
|
20240219,134900,482466050,28950,28950,28950,28950,22
|
|
20240219,134800,481829150,28950,28950,28950,28950,16
|
|
20240219,134700,481365950,28900,28950,28950,28900,66
|
|
20240219,134600,479457600,28950,28950,28950,28950,15
|
|
20240219,134500,479023350,28950,28950,28950,28950,21
|
|
20240219,134400,478415400,28950,28950,28950,28950,16
|
|
20240219,134300,477952200,28950,28950,28950,28900,16
|
|
20240219,134200,477489050,28950,28950,28950,28950,1
|
|
20240219,134100,477460100,28950,28950,28950,28950,30
|
|
20240219,134000,476591600,28950,28950,28950,28950,19
|
|
20240219,133900,476041550,28950,28900,28950,28900,213
|
|
20240219,133800,469885200,28950,28950,28950,28950,23
|
|
20240219,133700,469219350,28950,28950,28950,28950,22
|
|
20240219,133600,468582450,28900,28950,28950,28900,65
|
|
20240219,133500,466703550,28950,28900,28950,28900,25
|
|
20240219,133400,465980750,28900,28900,28900,28900,25
|
|
20240219,133300,465258250,28900,28900,28900,28900,21
|
|
20240219,133200,464651350,28900,28900,28900,28900,9
|
|
20240219,133100,464391250,28900,28900,28900,28900,10
|
|
20240219,133000,464102250,28900,28900,28900,28900,27
|
|
20240219,132900,463321950,28900,28900,28900,28850,27
|
|
20240219,132800,462542000,28900,28900,28900,28900,21
|
|
20240219,132700,461935100,28900,28900,28900,28900,31
|
|
20240219,132600,461039200,28850,28850,28850,28850,32
|
|
20240219,132500,460116000,28850,28850,28850,28850,19
|
|
20240219,132400,459567850,28850,28850,28850,28850,17
|
|
20240219,132300,459077400,28850,28850,28850,28850,15
|
|
20240219,132200,458644650,28750,28750,28750,28750,17
|
|
20240219,132100,458155900,28750,28750,28750,28750,46
|
|
20240219,132000,456833400,28750,28750,28750,28750,10
|
|
20240219,131900,456545900,28750,28800,28850,28750,98
|
|
20240219,131800,453726900,28750,28750,28750,28750,20
|
|
20240219,131700,453151900,28750,28750,28750,28750,0
|
|
20240219,131600,453151900,28750,28750,28750,28750,5
|
|
20240219,131500,453008150,28750,28750,28750,28750,20
|
|
20240219,131400,452433150,28750,28750,28750,28750,580
|
|
20240219,131300,435758150,28750,28750,28750,28750,0
|
|
20240219,131200,435758150,28750,28750,28750,28750,100
|
|
20240219,131100,432883150,28750,28750,28750,28750,60
|
|
20240219,131000,431158150,28800,28800,28800,28800,0
|
|
20240219,130900,431158150,28800,28800,28800,28800,861
|
|
20240219,130800,406361350,28800,28800,28800,28800,0
|
|
20240219,130700,406361350,28800,28800,28800,28800,0
|
|
20240219,130600,406361350,28800,28800,28800,28800,100
|
|
20240219,130500,403481350,28800,28800,28800,28800,0
|
|
20240219,130400,403481350,28800,28800,28800,28800,0
|
|
20240219,130300,403481350,28800,28800,28800,28800,0
|
|
20240219,130200,403481350,28800,28800,28800,28800,0
|
|
20240219,130100,403481350,28800,28800,28800,28800,0
|
|
20240219,130000,403481350,28800,28800,28800,28800,0
|
|
20240219,125900,403481350,28800,28800,28800,28800,4
|
|
20240219,125800,403366150,28800,28800,28800,28800,0
|
|
20240219,125700,403366150,28800,28800,28800,28800,13
|
|
20240219,125600,402991750,28850,28850,28850,28850,21
|
|
20240219,125500,402385900,28850,28850,28850,28850,0
|
|
20240219,125400,402385900,28850,28850,28850,28850,10
|
|
20240219,125300,402097400,28800,28850,28850,28800,21
|
|
20240219,125200,401492100,28850,28850,28850,28850,5
|
|
20240219,125100,401347850,28850,28850,28850,28850,0
|
|
20240219,125000,401347850,28850,28800,28850,28800,210
|
|
20240219,124900,395294850,28800,28800,28800,28800,100
|
|
20240219,124800,392414850,28800,28800,28800,28800,0
|
|
20240219,124700,392414850,28800,28800,28800,28800,61
|
|
20240219,124600,390658050,28850,28850,28850,28850,2
|
|
20240219,124500,390600350,28850,28850,28850,28850,0
|
|
20240219,124400,390600350,28850,28850,28850,28850,50
|
|
20240219,124300,389157850,28850,28850,28850,28850,5
|
|
20240219,124200,389013600,28850,28850,28850,28850,6
|
|
20240219,124100,388840500,28800,28800,28800,28800,106
|
|
20240219,124000,385787700,28800,28800,28800,28800,0
|
|
20240219,123900,385787700,28800,28800,28800,28800,0
|
|
20240219,123800,385787700,28800,28800,28800,28800,50
|
|
20240219,123700,384347700,28850,28900,28900,28800,103
|
|
20240219,123600,381376200,28850,28850,28850,28850,0
|
|
20240219,123500,381376200,28850,28850,28850,28850,0
|
|
20240219,123400,381376200,28850,28850,28850,28850,8
|
|
20240219,123300,381145400,28850,28850,28850,28850,3
|
|
20240219,123200,381058850,28850,28850,28850,28850,1
|
|
20240219,123100,381030000,28850,28850,28850,28850,0
|
|
20240219,123000,381030000,28850,28850,28850,28850,0
|
|
20240219,122900,381030000,28850,28850,28850,28850,1
|
|
20240219,122800,381001150,28900,28900,28900,28900,0
|
|
20240219,122700,381001150,28900,28850,28900,28850,7
|
|
20240219,122600,380799150,28850,28850,28850,28850,0
|
|
20240219,122500,380799150,28850,28850,28850,28850,0
|
|
20240219,122400,380799150,28850,28850,28850,28850,101
|
|
20240219,122300,377885300,28850,28850,28850,28850,0
|
|
20240219,122200,377885300,28850,28850,28850,28850,0
|
|
20240219,122100,377885300,28850,28850,28850,28850,29
|
|
20240219,122000,377048650,28850,28850,28850,28800,9
|
|
20240219,121900,376789250,28850,28850,28850,28850,0
|
|
20240219,121800,376789250,28850,28850,28850,28850,0
|
|
20240219,121700,376789250,28850,28850,28850,28850,0
|
|
20240219,121600,376789250,28850,28900,28900,28850,151
|
|
20240219,121500,372432750,28900,28900,28900,28900,0
|
|
20240219,121400,372432750,28900,28900,28900,28900,0
|
|
20240219,121300,372432750,28900,28900,28900,28900,1
|
|
20240219,121200,372403850,28950,28950,28950,28950,0
|
|
20240219,121100,372403850,28950,28950,28950,28950,0
|
|
20240219,121000,372403850,28950,28950,28950,28950,0
|
|
20240219,120900,372403850,28950,28900,28950,28900,2
|
|
20240219,120800,372346000,28900,28950,28950,28900,24
|
|
20240219,120700,371652200,28900,28900,28900,28900,12
|
|
20240219,120600,371305400,29000,29000,29000,29000,0
|
|
20240219,120500,371305400,29000,29000,29000,29000,0
|
|
20240219,120400,371305400,29000,29000,29000,29000,0
|
|
20240219,120300,371305400,29000,29000,29000,29000,0
|
|
20240219,120200,371305400,29000,29000,29000,29000,0
|
|
20240219,120100,371305400,29000,29000,29000,29000,0
|
|
20240219,120000,371305400,29000,29000,29000,29000,36
|
|
20240219,115900,370261400,28850,28850,28850,28850,0
|
|
20240219,115800,370261400,28850,28850,28850,28850,0
|
|
20240219,115700,370261400,28850,28850,28850,28850,0
|
|
20240219,115600,370261400,28850,28850,28850,28850,0
|
|
20240219,115500,370261400,28850,28850,28850,28850,0
|
|
20240219,115400,370261400,28850,28850,28850,28850,0
|
|
20240219,115300,370261400,28850,28850,28850,28850,10
|
|
20240219,115200,369972900,28850,28850,28850,28850,0
|
|
20240219,115100,369972900,28850,28850,28850,28850,104
|
|
20240219,115000,366972500,29000,28900,29000,28900,3
|
|
20240219,114900,366885650,28900,28900,28900,28900,0
|
|
20240219,114800,366885650,28900,28900,28900,28900,0
|
|
20240219,114700,366885650,28900,28900,28900,28900,66
|
|
20240219,114600,364978250,28900,28900,28900,28900,34
|
|
20240219,114500,363995650,28850,28850,28850,28850,0
|
|
20240219,114400,363995650,28850,28850,28850,28850,39
|
|
20240219,114300,362870500,28900,28900,28900,28900,0
|
|
20240219,114200,362870500,28900,28900,28900,28900,1
|
|
20240219,114100,362841600,28850,28850,28850,28850,0
|
|
20240219,114000,362841600,28850,29000,29000,28850,1207
|
|
20240219,113900,327972150,29000,28900,29000,28900,819
|
|
20240219,113800,304302850,28950,28950,28950,28950,215
|
|
20240219,113700,298078600,28950,28950,28950,28950,23
|
|
20240219,113600,297412750,28950,28950,28950,28950,15
|
|
20240219,113500,296978500,28950,28950,28950,28950,77
|
|
20240219,113400,294749350,28950,28950,28950,28950,7
|
|
20240219,113300,294546700,28950,28950,28950,28950,2
|
|
20240219,113200,294488800,28950,28950,28950,28950,0
|
|
20240219,113100,294488800,28950,28950,28950,28950,0
|
|
20240219,113000,294488800,28950,28950,28950,28950,0
|
|
20240219,112900,294488800,28950,28950,28950,28950,2
|
|
20240219,112800,294430900,28950,28950,28950,28950,44
|
|
20240219,112700,293157100,28900,28900,28900,28900,0
|
|
20240219,112600,293157100,28900,28900,28900,28900,26
|
|
20240219,112500,292405700,28950,28950,28950,28950,249
|
|
20240219,112400,285197150,28950,28950,28950,28950,0
|
|
20240219,112300,285197150,28950,28950,28950,28950,0
|
|
20240219,112200,285197150,28950,28950,28950,28950,0
|
|
20240219,112100,285197150,28950,28950,28950,28950,40
|
|
20240219,112000,284039150,28950,28950,28950,28950,13
|
|
20240219,111900,283662800,28950,28950,28950,28950,5
|
|
20240219,111800,283518050,28950,29050,29050,28950,349
|
|
20240219,111700,273406050,29100,29100,29100,29100,0
|
|
20240219,111600,273406050,29100,29100,29100,29100,0
|
|
20240219,111500,273406050,29100,29100,29100,29100,0
|
|
20240219,111400,273406050,29100,29100,29100,29100,1
|
|
20240219,111300,273376950,29050,29050,29050,29050,11
|
|
20240219,111200,273057400,29100,29100,29100,29100,0
|
|
20240219,111100,273057400,29100,29100,29100,29100,21
|
|
20240219,111000,272446300,29050,29050,29050,29050,0
|
|
20240219,110900,272446300,29050,29050,29050,29050,0
|
|
20240219,110800,272446300,29050,29050,29050,29050,0
|
|
20240219,110700,272446300,29050,29100,29100,29050,2
|
|
20240219,110600,272388150,29050,29050,29050,29050,0
|
|
20240219,110500,272388150,29050,29050,29050,29050,0
|
|
20240219,110400,272388150,29050,29050,29050,29050,1
|
|
20240219,110300,272359100,29050,29050,29050,29050,0
|
|
20240219,110200,272359100,29050,29050,29050,29050,0
|
|
20240219,110100,272359100,29050,29050,29050,29050,55
|
|
20240219,110000,270761350,29050,29050,29050,29050,45
|
|
20240219,105900,269454100,29050,29050,29050,29050,8
|
|
20240219,105800,269221700,29100,29100,29100,29100,0
|
|
20240219,105700,269221700,29100,29100,29100,29100,0
|
|
20240219,105600,269221700,29100,29100,29100,29100,0
|
|
20240219,105500,269221700,29100,29100,29100,29100,50
|
|
20240219,105400,267766700,29100,29100,29100,29100,0
|
|
20240219,105300,267766700,29100,29100,29100,29100,10
|
|
20240219,105200,267475700,29100,29100,29100,29100,50
|
|
20240219,105100,266020700,29100,29050,29100,29050,52
|
|
20240219,105000,264508100,29050,29050,29050,29050,8
|
|
20240219,104900,264275700,29100,29100,29100,29100,0
|
|
20240219,104800,264275700,29100,29100,29100,29100,6
|
|
20240219,104700,264101100,29050,29050,29050,29050,9
|
|
20240219,104600,263839650,28950,28950,28950,28950,0
|
|
20240219,104500,263839650,28950,28950,28950,28950,20
|
|
20240219,104400,263260650,28950,28950,28950,28950,32
|
|
20240219,104300,262334250,28950,28950,28950,28950,0
|
|
20240219,104200,262334250,28950,28950,28950,28950,0
|
|
20240219,104100,262334250,28950,28950,28950,28950,0
|
|
20240219,104000,262334250,28950,28950,28950,28950,10
|
|
20240219,103900,262044750,28950,28950,28950,28950,0
|
|
20240219,103800,262044750,28950,28950,28950,28950,0
|
|
20240219,103700,262044750,28950,29000,29000,28950,534
|
|
20240219,103600,246575850,29000,29000,29000,29000,0
|
|
20240219,103500,246575850,29000,29000,29000,29000,0
|
|
20240219,103400,246575850,29000,29000,29000,29000,2
|
|
20240219,103300,246517850,29000,29000,29000,29000,0
|
|
20240219,103200,246517850,29000,29000,29000,29000,63
|
|
20240219,103100,244690850,29000,29000,29000,29000,3
|
|
20240219,103000,244603850,29000,29000,29000,29000,135
|
|
20240219,102900,240688850,29000,29000,29000,29000,0
|
|
20240219,102800,240688850,29000,29000,29000,29000,0
|
|
20240219,102700,240688850,29000,29000,29000,29000,476
|
|
20240219,102600,226884850,29000,29000,29000,29000,0
|
|
20240219,102500,226884850,29000,29000,29000,29000,0
|
|
20240219,102400,226884850,29000,29000,29000,28950,380
|
|
20240219,102300,215871050,29000,29000,29000,29000,0
|
|
20240219,102200,215871050,29000,29000,29000,29000,0
|
|
20240219,102100,215871050,29000,29000,29000,29000,0
|
|
20240219,102000,215871050,29000,29000,29000,29000,0
|
|
20240219,101900,215871050,29000,29000,29000,29000,222
|
|
20240219,101800,209433050,28950,28950,28950,28950,0
|
|
20240219,101700,209433050,28950,29050,29050,28950,600
|
|
20240219,101600,192036050,29100,29100,29100,29100,41
|
|
20240219,101500,190842950,29150,29150,29150,29150,0
|
|
20240219,101400,190842950,29150,29150,29150,29150,0
|
|
20240219,101300,190842950,29150,29150,29150,29150,0
|
|
20240219,101200,190842950,29150,29150,29150,29150,4
|
|
20240219,101100,190726350,29150,29150,29150,29150,1
|
|
20240219,101000,190697200,29150,29150,29150,29150,3
|
|
20240219,100900,190609750,29100,29100,29100,29100,0
|
|
20240219,100800,190609750,29100,29100,29100,29100,0
|
|
20240219,100700,190609750,29100,29100,29100,29100,135
|
|
20240219,100600,186681250,29100,29150,29150,29100,150
|
|
20240219,100500,182315550,29200,29200,29200,29200,57
|
|
20240219,100400,180651150,29200,29200,29200,29200,14
|
|
20240219,100300,180242350,29150,29150,29150,29150,0
|
|
20240219,100200,180242350,29150,29150,29150,29150,44
|
|
20240219,100100,178959750,29200,29150,29200,29150,50
|
|
20240219,100000,177502200,29150,29100,29150,29100,3
|
|
20240219,095900,177414800,29150,29150,29150,29150,18
|
|
20240219,095800,176890100,29150,29150,29150,29150,145
|
|
20240219,095700,172663350,29100,29100,29100,29100,222
|
|
20240219,095600,166203150,29100,29100,29100,29100,20
|
|
20240219,095500,165621150,29100,29100,29100,29100,0
|
|
20240219,095400,165621150,29100,29100,29100,29100,0
|
|
20240219,095300,165621150,29100,29100,29100,29100,37
|
|
20240219,095200,164544450,29100,29100,29100,29100,0
|
|
20240219,095100,164544450,29100,29100,29100,29100,1
|
|
20240219,095000,164515350,29100,29100,29100,29100,0
|
|
20240219,094900,164515350,29100,29100,29100,29100,0
|
|
20240219,094800,164515350,29100,29100,29100,29100,0
|
|
20240219,094700,164515350,29100,29000,29100,29000,9
|
|
20240219,094600,164254200,29000,29000,29000,29000,1
|
|
20240219,094500,164225200,29000,29100,29100,29000,202
|
|
20240219,094400,158360750,29000,29000,29000,29000,10
|
|
20240219,094300,158070750,29100,29100,29100,29100,5
|
|
20240219,094200,157925250,29100,29100,29100,29100,0
|
|
20240219,094100,157925250,29100,29100,29100,29100,2
|
|
20240219,094000,157867050,29150,29150,29150,29150,0
|
|
20240219,093900,157867050,29150,29150,29150,29150,0
|
|
20240219,093800,157867050,29150,29000,29150,28950,144
|
|
20240219,093700,153693650,28950,28950,28950,28950,0
|
|
20240219,093600,153693650,28950,29000,29000,28950,631
|
|
20240219,093500,135415600,29000,29000,29000,29000,1
|
|
20240219,093400,135386600,29200,29200,29200,29200,1
|
|
20240219,093300,135357400,29000,29000,29000,29000,1
|
|
20240219,093200,135328400,29150,29100,29150,29100,111
|
|
20240219,093100,132092800,29150,29150,29150,29150,5
|
|
20240219,093000,131947050,29000,29100,29100,29000,433
|
|
20240219,092900,119385050,29200,29200,29200,29200,0
|
|
20240219,092800,119385050,29200,29200,29200,29200,0
|
|
20240219,092700,119385050,29200,29200,29200,29200,0
|
|
20240219,092600,119385050,29200,29150,29200,29100,47
|
|
20240219,092500,118017200,29200,29200,29200,29200,0
|
|
20240219,092400,118017200,29200,29200,29200,29100,170
|
|
20240219,092300,113060700,29150,29200,29200,29150,35
|
|
20240219,092200,112038750,29200,29100,29200,29100,6
|
|
20240219,092100,111864050,29000,29000,29000,29000,0
|
|
20240219,092000,111864050,29000,29000,29000,29000,16
|
|
20240219,091900,111400050,29000,29100,29100,29000,1036
|
|
20240219,091800,81283300,29100,29100,29100,29100,78
|
|
20240219,091700,79013500,29100,29300,29300,29100,943
|
|
20240219,091600,51490550,29300,29350,29400,29300,97
|
|
20240219,091500,48641050,29300,29200,29300,29200,64
|
|
20240219,091400,46767550,29150,29150,29150,29150,10
|
|
20240219,091300,46476050,29150,29400,29400,29150,102
|
|
20240219,091200,43494250,29400,29350,29400,29350,113
|
|
20240219,091100,40177650,29350,29300,29350,29300,15
|
|
20240219,091000,39737900,29300,29300,29300,29300,57
|
|
20240219,090900,38067800,29300,29100,29300,29100,150
|
|
20240219,090800,33697050,29400,29250,29400,29250,210
|
|
20240219,090700,27542050,29300,29300,29300,29300,0
|
|
20240219,090600,27542050,29300,29300,29300,29300,1
|
|
20240219,090500,27512750,29350,29300,29350,29300,101
|
|
20240219,090400,24553400,29300,29050,29300,29050,41
|
|
20240219,090300,23362100,29050,29100,29100,29050,16
|
|
20240219,090200,22897100,29000,29150,29150,29000,80
|
|
20240219,090100,20567650,29150,29400,29400,29150,51
|
|
20240219,090000,19080000,29200,29500,29500,29200,620
|