671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200800,831773900,59800,59800,59800,59800,343
|
|
20240219,200700,831773900,59800,59800,59800,59800,0
|
|
20240219,200600,831773900,59800,59800,59800,59800,0
|
|
20240219,200500,831773900,59800,59800,59800,59800,0
|
|
20240219,200400,831773900,59800,59800,59800,59800,0
|
|
20240219,200300,831773900,59800,59800,59800,59800,0
|
|
20240219,200200,831773900,59800,59800,59800,59800,0
|
|
20240219,200100,831773900,59800,59800,59800,59800,0
|
|
20240219,200000,831773900,59800,59800,59800,59800,0
|
|
20240219,195900,831773900,59800,59800,59800,59800,0
|
|
20240219,195800,831773900,59800,59800,59800,59800,0
|
|
20240219,195700,831773900,59800,59800,59800,59800,0
|
|
20240219,195600,831773900,59800,59800,59800,59800,0
|
|
20240219,195500,831773900,59800,59800,59800,59800,0
|
|
20240219,195400,831773900,59800,59800,59800,59800,0
|
|
20240219,195300,831773900,59800,59800,59800,59800,0
|
|
20240219,195200,831773900,59800,59800,59800,59800,0
|
|
20240219,195100,831773900,59800,59800,59800,59800,0
|
|
20240219,195000,831773900,59800,59800,59800,59800,0
|
|
20240219,194900,831773900,59800,59800,59800,59800,0
|
|
20240219,194800,831773900,59800,59800,59800,59800,0
|
|
20240219,194700,831773900,59800,59800,59800,59800,0
|
|
20240219,194600,831773900,59800,59800,59800,59800,0
|
|
20240219,194500,831773900,59800,59800,59800,59800,0
|
|
20240219,194400,831773900,59800,59800,59800,59800,0
|
|
20240219,194300,831773900,59800,59800,59800,59800,0
|
|
20240219,194200,831773900,59800,59800,59800,59800,0
|
|
20240219,194100,831773900,59800,59800,59800,59800,0
|
|
20240219,194000,831773900,59800,59800,59800,59800,0
|
|
20240219,193900,831773900,59800,59800,59800,59800,0
|
|
20240219,193800,831773900,59800,59800,59800,59800,343
|
|
20240219,193700,831773900,59800,59800,59800,59800,0
|
|
20240219,193600,831773900,59800,59800,59800,59800,0
|
|
20240219,193500,831773900,59800,59800,59800,59800,0
|
|
20240219,193400,831773900,59800,59800,59800,59800,0
|
|
20240219,193300,831773900,59800,59800,59800,59800,0
|
|
20240219,193200,831773900,59800,59800,59800,59800,0
|
|
20240219,193100,831773900,59800,59800,59800,59800,0
|
|
20240219,193000,831773900,59800,59800,59800,59800,0
|
|
20240219,192900,831773900,59800,59800,59800,59800,0
|
|
20240219,192800,831773900,59800,59800,59800,59800,0
|
|
20240219,192700,831773900,59800,59800,59800,59800,0
|
|
20240219,192600,831773900,59800,59800,59800,59800,0
|
|
20240219,192500,831773900,59800,59800,59800,59800,0
|
|
20240219,192400,831773900,59800,59800,59800,59800,0
|
|
20240219,192300,831773900,59800,59800,59800,59800,0
|
|
20240219,192200,831773900,59800,59800,59800,59800,0
|
|
20240219,192100,831773900,59800,59800,59800,59800,0
|
|
20240219,192000,831773900,59800,59800,59800,59800,0
|
|
20240219,191900,831773900,59800,59800,59800,59800,0
|
|
20240219,191800,831773900,59800,59800,59800,59800,0
|
|
20240219,191700,831773900,59800,59800,59800,59800,0
|
|
20240219,191600,831773900,59800,59800,59800,59800,0
|
|
20240219,191500,831773900,59800,59800,59800,59800,0
|
|
20240219,191400,831773900,59800,59800,59800,59800,0
|
|
20240219,191300,831773900,59800,59800,59800,59800,0
|
|
20240219,191200,831773900,59800,59800,59800,59800,0
|
|
20240219,191100,831773900,59800,59800,59800,59800,0
|
|
20240219,191000,831773900,59800,59800,59800,59800,0
|
|
20240219,190900,831773900,59800,59800,59800,59800,0
|
|
20240219,190800,831773900,59800,59800,59800,59800,343
|
|
20240219,190700,831773900,59800,59800,59800,59800,0
|
|
20240219,190600,831773900,59800,59800,59800,59800,0
|
|
20240219,190500,831773900,59800,59800,59800,59800,0
|
|
20240219,190400,831773900,59800,59800,59800,59800,0
|
|
20240219,190300,831773900,59800,59800,59800,59800,0
|
|
20240219,190200,831773900,59800,59800,59800,59800,0
|
|
20240219,190100,831773900,59800,59800,59800,59800,0
|
|
20240219,190000,831773900,59800,59800,59800,59800,0
|
|
20240219,185900,831773900,59800,59800,59800,59800,0
|
|
20240219,185800,831773900,59800,59800,59800,59800,0
|
|
20240219,185700,831773900,59800,59800,59800,59800,0
|
|
20240219,185600,831773900,59800,59800,59800,59800,0
|
|
20240219,185500,831773900,59800,59800,59800,59800,0
|
|
20240219,185400,831773900,59800,59800,59800,59800,0
|
|
20240219,185300,831773900,59800,59800,59800,59800,0
|
|
20240219,185200,831773900,59800,59800,59800,59800,0
|
|
20240219,185100,831773900,59800,59800,59800,59800,0
|
|
20240219,185000,831773900,59800,59800,59800,59800,0
|
|
20240219,184900,831773900,59800,59800,59800,59800,0
|
|
20240219,184800,831773900,59800,59800,59800,59800,0
|
|
20240219,184700,831773900,59800,59800,59800,59800,0
|
|
20240219,184600,831773900,59800,59800,59800,59800,0
|
|
20240219,184500,831773900,59800,59800,59800,59800,0
|
|
20240219,184400,831773900,59800,59800,59800,59800,0
|
|
20240219,184300,831773900,59800,59800,59800,59800,0
|
|
20240219,184200,831773900,59800,59800,59800,59800,0
|
|
20240219,184100,831773900,59800,59800,59800,59800,0
|
|
20240219,184000,831773900,59800,59800,59800,59800,0
|
|
20240219,183900,831773900,59800,59800,59800,59800,0
|
|
20240219,183800,831773900,59800,59800,59800,59800,343
|
|
20240219,183700,831773900,59800,59800,59800,59800,0
|
|
20240219,183600,831773900,59800,59800,59800,59800,0
|
|
20240219,183500,831773900,59800,59800,59800,59800,0
|
|
20240219,183400,831773900,59800,59800,59800,59800,0
|
|
20240219,183300,831773900,59800,59800,59800,59800,0
|
|
20240219,183200,831773900,59800,59800,59800,59800,0
|
|
20240219,183100,831773900,59800,59800,59800,59800,0
|
|
20240219,183000,831773900,59800,59800,59800,59800,0
|
|
20240219,182900,831773900,59800,59800,59800,59800,0
|
|
20240219,182800,831773900,59800,59800,59800,59800,0
|
|
20240219,182700,831773900,59800,59800,59800,59800,0
|
|
20240219,182600,831773900,59800,59800,59800,59800,0
|
|
20240219,182500,831773900,59800,59800,59800,59800,0
|
|
20240219,182400,831773900,59800,59800,59800,59800,0
|
|
20240219,182300,831773900,59800,59800,59800,59800,0
|
|
20240219,182200,831773900,59800,59800,59800,59800,0
|
|
20240219,182100,831773900,59800,59800,59800,59800,0
|
|
20240219,182000,831773900,59800,59800,59800,59800,0
|
|
20240219,181900,831773900,59800,59800,59800,59800,0
|
|
20240219,181800,831773900,59800,59800,59800,59800,0
|
|
20240219,181700,831773900,59800,59800,59800,59800,0
|
|
20240219,181600,831773900,59800,59800,59800,59800,0
|
|
20240219,181500,831773900,59800,59800,59800,59800,0
|
|
20240219,181400,831773900,59800,59800,59800,59800,0
|
|
20240219,181300,831773900,59800,59800,59800,59800,0
|
|
20240219,181200,831773900,59800,59800,59800,59800,0
|
|
20240219,181100,831773900,59800,59800,59800,59800,0
|
|
20240219,181000,831773900,59800,59800,59800,59800,0
|
|
20240219,180900,831773900,59800,59800,59800,59800,0
|
|
20240219,180800,831773900,59800,59800,59800,59800,343
|
|
20240219,180700,831773900,59800,59800,59800,59800,0
|
|
20240219,180600,831773900,59800,59800,59800,59800,0
|
|
20240219,180500,831773900,59800,59800,59800,59800,0
|
|
20240219,180400,831773900,59800,59800,59800,59800,0
|
|
20240219,180300,831773900,59800,59800,59800,59800,0
|
|
20240219,180200,831773900,59800,59800,59800,59800,0
|
|
20240219,180100,831773900,59800,59800,59800,59800,0
|
|
20240219,180000,831773900,59800,59800,59800,59800,0
|
|
20240219,175900,831773900,59800,59800,59800,59800,0
|
|
20240219,175800,831773900,59800,59800,59800,59800,0
|
|
20240219,175700,831773900,59800,59800,59800,59800,0
|
|
20240219,175600,831773900,59800,59800,59800,59800,0
|
|
20240219,175500,831773900,59800,59800,59800,59800,0
|
|
20240219,175400,831773900,59800,59800,59800,59800,0
|
|
20240219,175300,831773900,59800,59800,59800,59800,0
|
|
20240219,175200,831773900,59800,59800,59800,59800,0
|
|
20240219,175100,831773900,59800,59800,59800,59800,0
|
|
20240219,175000,831773900,59800,59800,59800,59800,0
|
|
20240219,174900,831773900,59800,59800,59800,59800,0
|
|
20240219,174800,831773900,59800,59800,59800,59800,0
|
|
20240219,174700,831773900,59800,59800,59800,59800,0
|
|
20240219,174600,831773900,59800,59800,59800,59800,0
|
|
20240219,174500,831773900,59800,59800,59800,59800,0
|
|
20240219,174400,831773900,59800,59800,59800,59800,0
|
|
20240219,174300,831773900,59800,59800,59800,59800,0
|
|
20240219,174200,831773900,59800,59800,59800,59800,0
|
|
20240219,174100,831773900,59800,59800,59800,59800,0
|
|
20240219,174000,831773900,59800,59800,59800,59800,0
|
|
20240219,173900,831773900,59800,59800,59800,59800,0
|
|
20240219,173800,831773900,59800,59800,59800,59800,343
|
|
20240219,173700,831773900,59800,59800,59800,59800,0
|
|
20240219,173600,831773900,59800,59800,59800,59800,0
|
|
20240219,173500,831773900,59800,59800,59800,59800,0
|
|
20240219,173400,831773900,59800,59800,59800,59800,0
|
|
20240219,173300,831773900,59800,59800,59800,59800,0
|
|
20240219,173200,831773900,59800,59800,59800,59800,0
|
|
20240219,173100,831773900,59800,59800,59800,59800,0
|
|
20240219,173000,831773900,59800,59800,59800,59800,0
|
|
20240219,172900,831773900,59800,59800,59800,59800,0
|
|
20240219,172800,831773900,59800,59800,59800,59800,0
|
|
20240219,172700,831773900,59800,59800,59800,59800,0
|
|
20240219,172600,831773900,59800,59800,59800,59800,0
|
|
20240219,172500,831773900,59800,59800,59800,59800,0
|
|
20240219,172400,831773900,59800,59800,59800,59800,0
|
|
20240219,172300,831773900,59800,59800,59800,59800,0
|
|
20240219,172200,831773900,59800,59800,59800,59800,0
|
|
20240219,172100,831773900,59800,59800,59800,59800,0
|
|
20240219,172000,831773900,59800,59800,59800,59800,0
|
|
20240219,171900,831773900,59800,59800,59800,59800,0
|
|
20240219,171800,831773900,59800,59800,59800,59800,0
|
|
20240219,171700,831773900,59800,59800,59800,59800,0
|
|
20240219,171600,831773900,59800,59800,59800,59800,0
|
|
20240219,171500,831773900,59800,59800,59800,59800,0
|
|
20240219,171400,831773900,59800,59800,59800,59800,0
|
|
20240219,171300,831773900,59800,59800,59800,59800,0
|
|
20240219,171200,831773900,59800,59800,59800,59800,0
|
|
20240219,171100,831773900,59800,59800,59800,59800,0
|
|
20240219,171000,831773900,59800,59800,59800,59800,0
|
|
20240219,170900,831773900,59800,59800,59800,59800,0
|
|
20240219,170800,831773900,59800,59800,59800,59800,343
|
|
20240219,170700,831773900,59800,59800,59800,59800,0
|
|
20240219,170600,831773900,59800,59800,59800,59800,0
|
|
20240219,170500,831773900,59800,59800,59800,59800,0
|
|
20240219,170400,831773900,59800,59800,59800,59800,0
|
|
20240219,170300,831773900,59800,59800,59800,59800,0
|
|
20240219,170200,831773900,59800,59800,59800,59800,0
|
|
20240219,170100,831773900,59800,59800,59800,59800,0
|
|
20240219,170000,831773900,59800,59800,59800,59800,0
|
|
20240219,165900,831773900,59800,59800,59800,59800,0
|
|
20240219,165800,831773900,59800,59800,59800,59800,0
|
|
20240219,165700,831773900,59800,59800,59800,59800,0
|
|
20240219,165600,831773900,59800,59800,59800,59800,0
|
|
20240219,165500,831773900,59800,59800,59800,59800,0
|
|
20240219,165400,831773900,59800,59800,59800,59800,0
|
|
20240219,165300,831773900,59800,59800,59800,59800,0
|
|
20240219,165200,831773900,59800,59800,59800,59800,0
|
|
20240219,165100,831773900,59800,59800,59800,59800,0
|
|
20240219,165000,831773900,59800,59800,59800,59800,0
|
|
20240219,164900,831773900,59800,59800,59800,59800,0
|
|
20240219,164800,831773900,59800,59800,59800,59800,0
|
|
20240219,164700,831773900,59800,59800,59800,59800,0
|
|
20240219,164600,831773900,59800,59800,59800,59800,0
|
|
20240219,164500,831773900,59800,59800,59800,59800,0
|
|
20240219,164400,831773900,59800,59800,59800,59800,0
|
|
20240219,164300,831773900,59800,59800,59800,59800,0
|
|
20240219,164200,831773900,59800,59800,59800,59800,0
|
|
20240219,164100,831773900,59800,59800,59800,59800,0
|
|
20240219,164000,831773900,59800,59800,59800,59800,0
|
|
20240219,163900,831773900,59800,59800,59800,59800,0
|
|
20240219,163800,831773900,59800,59800,59800,59800,343
|
|
20240219,163700,831773900,59800,59800,59800,59800,0
|
|
20240219,163600,831773900,59800,59800,59800,59800,0
|
|
20240219,163500,831773900,59800,59800,59800,59800,0
|
|
20240219,163400,831773900,59800,59800,59800,59800,0
|
|
20240219,163300,831773900,59800,59800,59800,59800,0
|
|
20240219,163200,831773900,59800,59800,59800,59800,0
|
|
20240219,163100,831773900,59800,59800,59800,59800,0
|
|
20240219,163000,831773900,59800,59800,59800,59800,0
|
|
20240219,162900,831773900,59800,59800,59800,59800,0
|
|
20240219,162800,831773900,59800,59800,59800,59800,0
|
|
20240219,162700,831773900,59800,59800,59800,59800,0
|
|
20240219,162600,831773900,59800,59800,59800,59800,0
|
|
20240219,162500,831773900,59800,59800,59800,59800,0
|
|
20240219,162400,831773900,59800,59800,59800,59800,0
|
|
20240219,162300,831773900,59800,59800,59800,59800,0
|
|
20240219,162200,831773900,59800,59800,59800,59800,0
|
|
20240219,162100,831773900,59800,59800,59800,59800,0
|
|
20240219,162000,831773900,59800,59800,59800,59800,0
|
|
20240219,161900,831773900,59800,59800,59800,59800,0
|
|
20240219,161800,831773900,59800,59800,59800,59800,0
|
|
20240219,161700,831773900,59800,59800,59800,59800,0
|
|
20240219,161600,831773900,59800,59800,59800,59800,0
|
|
20240219,161500,831773900,59800,59800,59800,59800,0
|
|
20240219,161400,831773900,59800,59800,59800,59800,0
|
|
20240219,161300,831773900,59800,59800,59800,59800,0
|
|
20240219,161200,831773900,59800,59800,59800,59800,0
|
|
20240219,161100,831773900,59800,59800,59800,59800,0
|
|
20240219,161000,831773900,59800,59800,59800,59800,0
|
|
20240219,160900,831773900,59800,59800,59800,59800,0
|
|
20240219,160800,831773900,59800,59800,59800,59800,343
|
|
20240219,160700,831773900,59800,59800,59800,59800,0
|
|
20240219,160600,831773900,59800,59800,59800,59800,0
|
|
20240219,160500,831773900,59800,59800,59800,59800,0
|
|
20240219,160400,831773900,59800,59800,59800,59800,0
|
|
20240219,160300,831773900,59800,59800,59800,59800,0
|
|
20240219,160200,831773900,59800,59800,59800,59800,0
|
|
20240219,160100,831773900,59800,59800,59800,59800,0
|
|
20240219,160000,831773900,59800,59800,59800,59800,0
|
|
20240219,155900,831773900,59800,59800,59800,59800,0
|
|
20240219,155800,831773900,59800,59800,59800,59800,0
|
|
20240219,155700,831773900,59800,59800,59800,59800,0
|
|
20240219,155600,831773900,59800,59800,59800,59800,0
|
|
20240219,155500,831773900,59800,59800,59800,59800,0
|
|
20240219,155400,831773900,59800,59800,59800,59800,0
|
|
20240219,155300,831773900,59800,59800,59800,59800,0
|
|
20240219,155200,831773900,59800,59800,59800,59800,0
|
|
20240219,155100,831773900,59800,59800,59800,59800,0
|
|
20240219,155000,831773900,59800,59800,59800,59800,0
|
|
20240219,154900,831773900,59800,59800,59800,59800,0
|
|
20240219,154800,831773900,59800,59800,59800,59800,0
|
|
20240219,154700,831773900,59800,59800,59800,59800,0
|
|
20240219,154600,831773900,59800,59800,59800,59800,0
|
|
20240219,154500,831773900,59800,59800,59800,59800,0
|
|
20240219,154400,831773900,59800,59800,59800,59800,0
|
|
20240219,154300,831773900,59800,59800,59800,59800,0
|
|
20240219,154200,831773900,59800,59800,59800,59800,0
|
|
20240219,154100,831773900,59800,59800,59800,59800,0
|
|
20240219,154000,831773900,59800,59800,59800,59800,0
|
|
20240219,153900,831773900,59800,59800,59800,59800,0
|
|
20240219,153800,831773900,59800,59800,59800,59800,343
|
|
20240219,153700,831773900,59800,59800,59800,59800,0
|
|
20240219,153600,831773900,59800,59800,59800,59800,0
|
|
20240219,153500,831773900,59800,59800,59800,59800,0
|
|
20240219,153400,831773900,59800,59800,59800,59800,0
|
|
20240219,153300,831773900,59800,59800,59800,59800,0
|
|
20240219,153200,831773900,59800,59800,59800,59800,0
|
|
20240219,153100,831773900,59800,59800,59800,59800,0
|
|
20240219,153000,831773900,59800,59800,59800,59800,343
|
|
20240219,152900,811262500,59800,59800,59800,59800,0
|
|
20240219,152800,811262500,59800,59800,59800,59800,0
|
|
20240219,152700,811262500,59800,59800,59800,59800,0
|
|
20240219,152600,811262500,59800,59800,59800,59800,0
|
|
20240219,152500,811262500,59800,59800,59800,59800,0
|
|
20240219,152400,811262500,59800,59800,59800,59800,0
|
|
20240219,152300,811262500,59800,59800,59800,59800,0
|
|
20240219,152200,811262500,59800,59800,59800,59800,0
|
|
20240219,152100,811262500,59800,59800,59800,59800,0
|
|
20240219,152000,811262500,59800,59800,59800,59800,0
|
|
20240219,151900,811262500,59800,59800,59800,59800,9
|
|
20240219,151800,810724300,59800,59900,59900,59800,37
|
|
20240219,151700,808508700,59900,59900,59900,59900,62
|
|
20240219,151600,804794900,59800,59800,59800,59800,33
|
|
20240219,151500,802821500,59900,59900,59900,59900,20
|
|
20240219,151400,801623500,59800,59900,59900,59800,4
|
|
20240219,151300,801384200,59800,59800,59800,59800,0
|
|
20240219,151200,801384200,59800,59800,59800,59800,21
|
|
20240219,151100,800128400,59800,59800,59800,59800,20
|
|
20240219,151000,798932400,59800,59800,59800,59800,59
|
|
20240219,150900,795404200,59900,59900,59900,59900,1
|
|
20240219,150800,795344300,59900,59900,59900,59900,15
|
|
20240219,150700,794445800,59800,59900,59900,59800,20
|
|
20240219,150600,793247900,59900,60000,60000,59900,341
|
|
20240219,150500,772821700,60000,60000,60000,60000,1
|
|
20240219,150400,772761700,60000,60000,60000,60000,6
|
|
20240219,150300,772401700,60000,60000,60000,60000,67
|
|
20240219,150200,768381700,59900,59900,59900,59900,0
|
|
20240219,150100,768381700,59900,59900,59900,59900,94
|
|
20240219,150000,762751100,59900,60000,60000,59900,124
|
|
20240219,145900,755311600,60100,60100,60100,60100,4
|
|
20240219,145800,755071200,60000,60000,60000,60000,1
|
|
20240219,145700,755011200,60000,60100,60100,60000,3
|
|
20240219,145600,754831000,60100,60100,60100,60100,111
|
|
20240219,145500,748159900,60100,60100,60100,60100,50
|
|
20240219,145400,745154900,60100,60100,60100,60100,38
|
|
20240219,145300,742871100,60000,60000,60000,60000,0
|
|
20240219,145200,742871100,60000,60000,60000,60000,0
|
|
20240219,145100,742871100,60000,60000,60000,60000,0
|
|
20240219,145000,742871100,60000,60000,60000,60000,0
|
|
20240219,144900,742871100,60000,60000,60000,60000,5
|
|
20240219,144800,742571100,60000,60000,60000,60000,0
|
|
20240219,144700,742571100,60000,60000,60000,60000,1
|
|
20240219,144600,742511100,60000,60000,60000,60000,175
|
|
20240219,144500,732011100,60000,60000,60000,60000,4
|
|
20240219,144400,731771100,60000,60000,60000,60000,2
|
|
20240219,144300,731651100,60000,59900,60000,59900,50
|
|
20240219,144200,728655100,59900,59900,59900,59900,0
|
|
20240219,144100,728655100,59900,59900,59900,59900,4
|
|
20240219,144000,728415500,59900,59900,59900,59900,0
|
|
20240219,143900,728415500,59900,59900,59900,59900,10
|
|
20240219,143800,727816500,59900,59900,59900,59900,4
|
|
20240219,143700,727576900,59900,59900,59900,59900,35
|
|
20240219,143600,725480400,60000,60000,60000,60000,0
|
|
20240219,143500,725480400,60000,60000,60000,60000,20
|
|
20240219,143400,724280400,59900,59900,59900,59900,0
|
|
20240219,143300,724280400,59900,59900,59900,59900,0
|
|
20240219,143200,724280400,59900,59900,59900,59900,5
|
|
20240219,143100,723980900,59900,59900,59900,59900,11
|
|
20240219,143000,723322000,59900,59900,59900,59900,0
|
|
20240219,142900,723322000,59900,59900,59900,59900,0
|
|
20240219,142800,723322000,59900,59900,59900,59900,21
|
|
20240219,142700,722064100,60000,60000,60000,60000,3
|
|
20240219,142600,721884100,60000,60000,60000,60000,1
|
|
20240219,142500,721824100,60000,60000,60000,60000,12
|
|
20240219,142400,721104100,60000,60000,60000,60000,0
|
|
20240219,142300,721104100,60000,59900,60000,59900,25
|
|
20240219,142200,719604500,59900,59900,59900,59900,0
|
|
20240219,142100,719604500,59900,59900,59900,59900,1
|
|
20240219,142000,719544600,59900,59900,59900,59900,4
|
|
20240219,141900,719305000,59900,59900,59900,59900,0
|
|
20240219,141800,719305000,59900,59900,59900,59900,1
|
|
20240219,141700,719245100,59900,59900,59900,59900,19
|
|
20240219,141600,718107000,59900,59900,59900,59900,0
|
|
20240219,141500,718107000,59900,59900,59900,59900,14
|
|
20240219,141400,717268400,59900,59900,59900,59900,26
|
|
20240219,141300,715711000,59900,59800,59900,59700,67
|
|
20240219,141200,711702300,59900,59900,59900,59900,27
|
|
20240219,141100,710085000,59900,59900,59900,59900,10
|
|
20240219,141000,709486000,59900,59800,59900,59800,14
|
|
20240219,140900,708647500,59800,59800,59800,59800,20
|
|
20240219,140800,707451500,59800,59800,59800,59800,18
|
|
20240219,140700,706375100,59800,59800,59800,59800,35
|
|
20240219,140600,704282100,59800,59900,59900,59800,10
|
|
20240219,140500,703683900,59800,59900,59900,59800,26
|
|
20240219,140400,702128900,59800,59800,59800,59800,0
|
|
20240219,140300,702128900,59800,59800,59800,59800,0
|
|
20240219,140200,702128900,59800,59800,59800,59800,2
|
|
20240219,140100,702009300,60000,60000,60000,60000,0
|
|
20240219,140000,702009300,60000,60000,60000,60000,0
|
|
20240219,135900,702009300,60000,60000,60000,60000,49
|
|
20240219,135800,699069300,59800,59800,59800,59800,6
|
|
20240219,135700,698710500,59800,60000,60000,59800,123
|
|
20240219,135600,691335700,59800,59800,59800,59800,15
|
|
20240219,135500,690438700,59800,59800,59800,59800,1
|
|
20240219,135400,690378900,59800,59800,59800,59800,5
|
|
20240219,135300,690079900,59800,59800,59800,59800,9
|
|
20240219,135200,689541700,59800,59800,59800,59800,67
|
|
20240219,135100,685535100,59800,59800,59800,59800,11
|
|
20240219,135000,684877300,59800,59900,59900,59800,55
|
|
20240219,134900,681587500,60000,60000,60000,60000,0
|
|
20240219,134800,681587500,60000,60000,60000,60000,4
|
|
20240219,134700,681347500,60000,59900,60000,59900,18
|
|
20240219,134600,680269000,59900,60000,60000,59900,7
|
|
20240219,134500,679849100,60000,60000,60000,60000,10
|
|
20240219,134400,679249100,60000,60000,60000,60000,2
|
|
20240219,134300,679129100,60100,60100,60100,60100,0
|
|
20240219,134200,679129100,60100,60000,60100,60000,34
|
|
20240219,134100,677087400,60300,60300,60300,60300,0
|
|
20240219,134000,677087400,60300,60300,60300,60000,7
|
|
20240219,133900,676666800,60100,60100,60100,60100,10
|
|
20240219,133800,676065800,60000,60000,60000,60000,14
|
|
20240219,133700,675225800,60100,60000,60100,60000,76
|
|
20240219,133600,670659800,60000,60000,60000,60000,34
|
|
20240219,133500,668619800,60000,60000,60000,60000,0
|
|
20240219,133400,668619800,60000,59900,60000,59900,2
|
|
20240219,133300,668499900,59800,59800,59800,59800,23
|
|
20240219,133200,667124500,59800,59800,59800,59800,6
|
|
20240219,133100,666765700,59800,59800,59800,59800,9
|
|
20240219,133000,666227500,59800,59800,59800,59800,62
|
|
20240219,132900,662519900,59800,59800,59800,59800,33
|
|
20240219,132800,660546500,59800,60100,60100,59800,106
|
|
20240219,132700,654203000,60000,60000,60000,60000,8
|
|
20240219,132600,653723000,59900,59900,59900,59900,0
|
|
20240219,132500,653723000,59900,59900,59900,59900,0
|
|
20240219,132400,653723000,59900,60000,60000,59900,497
|
|
20240219,132300,623919500,60000,60000,60000,60000,83
|
|
20240219,132200,618939500,60000,60000,60000,60000,0
|
|
20240219,132100,618939500,60000,60000,60000,60000,3
|
|
20240219,132000,618759500,60000,60000,60000,60000,20
|
|
20240219,131900,617559500,60000,60000,60000,60000,0
|
|
20240219,131800,617559500,60000,60000,60000,60000,0
|
|
20240219,131700,617559500,60000,60000,60000,60000,20
|
|
20240219,131600,616359500,60000,60100,60100,60000,30
|
|
20240219,131500,614558500,60100,60100,60100,60100,0
|
|
20240219,131400,614558500,60100,60100,60100,60100,181
|
|
20240219,131300,603680400,60200,60200,60200,60200,6
|
|
20240219,131200,603319200,60000,60000,60000,60000,5
|
|
20240219,131100,603019200,60000,60000,60000,60000,29
|
|
20240219,131000,601279200,60100,60100,60100,60100,2
|
|
20240219,130900,601159000,60100,60100,60100,60100,0
|
|
20240219,130800,601159000,60100,60100,60100,60100,1
|
|
20240219,130700,601098900,60100,60100,60100,60100,33
|
|
20240219,130600,599115600,60200,60200,60200,60200,1
|
|
20240219,130500,599055400,60100,60200,60200,60100,186
|
|
20240219,130400,587873800,60200,60200,60200,60200,131
|
|
20240219,130300,579987600,60100,60100,60100,60100,100
|
|
20240219,130200,573977600,60100,60100,60100,60100,40
|
|
20240219,130100,571573600,60100,60100,60100,60100,51
|
|
20240219,130000,568508500,60100,60100,60100,60100,0
|
|
20240219,125900,568508500,60100,60100,60100,60100,0
|
|
20240219,125800,568508500,60100,60200,60200,60100,35
|
|
20240219,125700,566403700,60100,60100,60100,60100,0
|
|
20240219,125600,566403700,60100,60200,60200,60100,20
|
|
20240219,125500,565200400,60200,60200,60200,60200,58
|
|
20240219,125400,561708800,60200,60200,60200,60200,20
|
|
20240219,125300,560504800,60200,60200,60200,60200,0
|
|
20240219,125200,560504800,60200,60200,60200,60200,0
|
|
20240219,125100,560504800,60200,60200,60200,60200,0
|
|
20240219,125000,560504800,60200,60200,60200,60200,2
|
|
20240219,124900,560384400,60300,60300,60300,60300,0
|
|
20240219,124800,560384400,60300,60300,60300,60300,5
|
|
20240219,124700,560082900,60300,60300,60300,60300,0
|
|
20240219,124600,560082900,60300,60200,60400,60100,107
|
|
20240219,124500,553646300,60400,60400,60400,60400,10
|
|
20240219,124400,553042300,60300,60300,60300,60300,4
|
|
20240219,124300,552801100,60200,60200,60200,60200,0
|
|
20240219,124200,552801100,60200,60200,60200,60200,0
|
|
20240219,124100,552801100,60200,60300,60300,60200,112
|
|
20240219,124000,546048900,60300,60300,60300,60300,0
|
|
20240219,123900,546048900,60300,60300,60300,60300,0
|
|
20240219,123800,546048900,60300,60300,60300,60300,0
|
|
20240219,123700,546048900,60300,60300,60300,60300,9
|
|
20240219,123600,545506200,60300,60300,60300,60300,0
|
|
20240219,123500,545506200,60300,60300,60300,60300,43
|
|
20240219,123400,542913300,60300,60400,60400,60300,27
|
|
20240219,123300,541285000,60400,60400,60400,60400,0
|
|
20240219,123200,541285000,60400,60400,60400,60400,0
|
|
20240219,123100,541285000,60400,60400,60400,60400,1
|
|
20240219,123000,541224600,60400,60400,60400,60400,1
|
|
20240219,122900,541164200,60400,60400,60400,60400,5
|
|
20240219,122800,540862200,60300,60300,60300,60300,12
|
|
20240219,122700,540138600,60400,60300,60400,60300,20
|
|
20240219,122600,538931400,60400,60400,60400,60400,1
|
|
20240219,122500,538871000,60400,60400,60400,60400,2
|
|
20240219,122400,538750200,60500,60500,60500,60500,1
|
|
20240219,122300,538689700,60400,60400,60400,60400,9
|
|
20240219,122200,538146100,60400,60400,60400,60400,0
|
|
20240219,122100,538146100,60400,60400,60400,60400,0
|
|
20240219,122000,538146100,60400,60400,60400,60400,1
|
|
20240219,121900,538085700,60400,60400,60400,60400,127
|
|
20240219,121800,530414900,60300,60300,60300,60300,76
|
|
20240219,121700,525832100,60300,60300,60300,60300,0
|
|
20240219,121600,525832100,60300,60300,60300,60300,50
|
|
20240219,121500,522817100,60300,60300,60300,60300,5
|
|
20240219,121400,522515600,60200,60300,60300,60200,40
|
|
20240219,121300,520107300,60300,60300,60300,60300,20
|
|
20240219,121200,518901300,60300,60200,60300,60200,60
|
|
20240219,121100,515284300,60200,60200,60200,60200,0
|
|
20240219,121000,515284300,60200,60200,60200,60200,0
|
|
20240219,120900,515284300,60200,60200,60200,60200,30
|
|
20240219,120800,513478300,60200,60200,60200,60200,15
|
|
20240219,120700,512575300,60300,60300,60300,60300,40
|
|
20240219,120600,510163300,60200,60200,60200,60200,2
|
|
20240219,120500,510042900,60200,60200,60200,60200,14
|
|
20240219,120400,509200100,60200,60200,60200,60200,6
|
|
20240219,120300,508838900,60200,60200,60200,60200,0
|
|
20240219,120200,508838900,60200,60200,60200,60200,0
|
|
20240219,120100,508838900,60200,60200,60200,60200,5
|
|
20240219,120000,508537900,60100,60100,60100,60100,0
|
|
20240219,115900,508537900,60100,60100,60100,60100,65
|
|
20240219,115800,504631400,60100,60100,60100,60100,0
|
|
20240219,115700,504631400,60100,60100,60100,60100,27
|
|
20240219,115600,503008700,60100,60100,60100,60100,18
|
|
20240219,115500,501926900,60100,60100,60100,60100,30
|
|
20240219,115400,500123900,60100,60100,60100,60100,20
|
|
20240219,115300,498921900,60200,60200,60200,60200,0
|
|
20240219,115200,498921900,60200,60200,60200,60200,0
|
|
20240219,115100,498921900,60200,60300,60300,60200,4
|
|
20240219,115000,498680800,60300,60300,60300,60300,0
|
|
20240219,114900,498680800,60300,60100,60300,60100,85
|
|
20240219,114800,493572100,60100,60100,60100,60100,43
|
|
20240219,114700,490987800,60100,60200,60200,60100,9
|
|
20240219,114600,490446700,60200,60200,60200,60200,103
|
|
20240219,114500,484246100,60200,60200,60200,60200,0
|
|
20240219,114400,484246100,60200,60200,60200,60200,8
|
|
20240219,114300,483764500,60200,60200,60200,60200,5
|
|
20240219,114200,483463500,60200,60200,60200,60200,0
|
|
20240219,114100,483463500,60200,60200,60200,60200,5
|
|
20240219,114000,483162500,60200,60200,60200,60200,0
|
|
20240219,113900,483162500,60200,60200,60200,60200,2
|
|
20240219,113800,483042100,60200,60200,60200,60200,20
|
|
20240219,113700,481838100,60100,60100,60100,60100,0
|
|
20240219,113600,481838100,60100,60200,60200,60100,62
|
|
20240219,113500,478109500,60200,60200,60200,60200,0
|
|
20240219,113400,478109500,60200,60200,60200,60200,5
|
|
20240219,113300,477808500,60200,60200,60200,60200,0
|
|
20240219,113200,477808500,60200,60200,60200,60200,0
|
|
20240219,113100,477808500,60200,60200,60200,60200,0
|
|
20240219,113000,477808500,60200,60200,60200,60200,5
|
|
20240219,112900,477507500,60200,60200,60200,60200,13
|
|
20240219,112800,476724900,60100,60100,60100,60100,10
|
|
20240219,112700,476123900,60100,60100,60100,60100,4
|
|
20240219,112600,475883500,60100,60400,60400,60100,421
|
|
20240219,112500,450554000,60400,60400,60400,60400,1
|
|
20240219,112400,450493600,60200,60200,60200,60200,5
|
|
20240219,112300,450192600,60200,60200,60200,60200,0
|
|
20240219,112200,450192600,60200,60200,60200,60200,0
|
|
20240219,112100,450192600,60200,60300,60300,60200,114
|
|
20240219,112000,443328800,60200,60200,60200,60200,0
|
|
20240219,111900,443328800,60200,60200,60200,60200,7
|
|
20240219,111800,442907400,60200,60200,60200,60200,8
|
|
20240219,111700,442425800,60200,60200,60200,60200,112
|
|
20240219,111600,435683400,60200,60200,60200,60200,3
|
|
20240219,111500,435502800,60300,60300,60300,60300,0
|
|
20240219,111400,435502800,60300,60300,60300,60300,33
|
|
20240219,111300,433512900,60300,60300,60300,60300,1
|
|
20240219,111200,433452600,60400,60400,60400,60400,28
|
|
20240219,111100,431761400,60400,60400,60400,60400,2
|
|
20240219,111000,431640600,60300,60300,60300,60300,16
|
|
20240219,110900,430675800,60300,60300,60300,60300,0
|
|
20240219,110800,430675800,60300,60300,60300,60300,40
|
|
20240219,110700,428263800,60300,60300,60300,60300,0
|
|
20240219,110600,428263800,60300,60300,60300,60300,5
|
|
20240219,110500,427962300,60500,60500,60500,60500,0
|
|
20240219,110400,427962300,60500,60300,60500,60300,28
|
|
20240219,110300,426273700,60300,60300,60300,60300,0
|
|
20240219,110200,426273700,60300,60300,60300,60300,45
|
|
20240219,110100,423560200,60300,60300,60300,60300,0
|
|
20240219,110000,423560200,60300,60300,60300,60300,10
|
|
20240219,105900,422957200,60300,60300,60300,60300,10
|
|
20240219,105800,422354200,60500,60500,60500,60500,12
|
|
20240219,105700,421628200,60200,60200,60200,60200,0
|
|
20240219,105600,421628200,60200,60200,60200,60200,0
|
|
20240219,105500,421628200,60200,60200,60200,60200,99
|
|
20240219,105400,415668400,60200,60200,60200,60200,0
|
|
20240219,105300,415668400,60200,60400,60400,60200,272
|
|
20240219,105200,399262900,60400,60400,60400,60400,0
|
|
20240219,105100,399262900,60400,60400,60400,60400,3
|
|
20240219,105000,399081700,60400,60400,60400,60400,0
|
|
20240219,104900,399081700,60400,60400,60400,60400,0
|
|
20240219,104800,399081700,60400,60400,60400,60400,10
|
|
20240219,104700,398477700,60400,60400,60400,60400,93
|
|
20240219,104600,392860500,60400,60400,60400,60400,3
|
|
20240219,104500,392679300,60400,60400,60400,60400,11
|
|
20240219,104400,392014900,60400,60400,60400,60400,0
|
|
20240219,104300,392014900,60400,60400,60400,60400,30
|
|
20240219,104200,390202900,60400,60400,60400,60400,0
|
|
20240219,104100,390202900,60400,60400,60400,60400,2
|
|
20240219,104000,390082100,60400,60400,60400,60400,1
|
|
20240219,103900,390021700,60400,60400,60400,60400,0
|
|
20240219,103800,390021700,60400,60400,60400,60400,72
|
|
20240219,103700,385672900,60400,60500,60500,60400,7
|
|
20240219,103600,385249900,60500,60500,60500,60500,2
|
|
20240219,103500,385128900,60500,60500,60500,60500,4
|
|
20240219,103400,384886900,60500,60500,60500,60500,1
|
|
20240219,103300,384826400,60400,60400,60400,60400,0
|
|
20240219,103200,384826400,60400,60400,60400,60400,30
|
|
20240219,103100,383014400,60500,60500,60500,60500,0
|
|
20240219,103000,383014400,60500,60500,60500,60500,2
|
|
20240219,102900,382893400,60500,60400,60500,60400,8
|
|
20240219,102800,382410100,60500,60500,60500,60500,10
|
|
20240219,102700,381805100,60400,60400,60400,60400,0
|
|
20240219,102600,381805100,60400,60400,60400,60400,0
|
|
20240219,102500,381805100,60400,60400,60400,60400,0
|
|
20240219,102400,381805100,60400,60300,60400,60300,4
|
|
20240219,102300,381563700,60300,60300,60300,60300,0
|
|
20240219,102200,381563700,60300,60300,60300,60300,20
|
|
20240219,102100,380357700,60300,60300,60300,60300,7
|
|
20240219,102000,379935600,60300,60300,60300,60300,0
|
|
20240219,101900,379935600,60300,60300,60300,60300,33
|
|
20240219,101800,377945700,60300,60300,60300,60300,3
|
|
20240219,101700,377764800,60300,60200,60300,60200,52
|
|
20240219,101600,374634200,60200,60300,60300,60200,300
|
|
20240219,101500,356565700,60700,60500,60700,60300,170
|
|
20240219,101400,346296700,60500,60500,60500,60500,1
|
|
20240219,101300,346236200,60500,60500,60500,60500,96
|
|
20240219,101200,340428200,60500,60500,60500,60500,2
|
|
20240219,101100,340307200,60400,60400,60400,60400,26
|
|
20240219,101000,338736800,60400,60400,60400,60400,1
|
|
20240219,100900,338676400,60400,60400,60400,60400,45
|
|
20240219,100800,335958400,60400,60600,60600,60400,93
|
|
20240219,100700,330331500,60500,60500,60500,60500,26
|
|
20240219,100600,328758500,60600,60600,60700,60500,457
|
|
20240219,100500,301071500,60600,60600,60600,60600,58
|
|
20240219,100400,297556700,60600,60600,60600,60600,0
|
|
20240219,100300,297556700,60600,60600,60600,60600,42
|
|
20240219,100200,295011500,60600,60600,60600,60600,254
|
|
20240219,100100,279619100,60700,60700,60700,60700,29
|
|
20240219,100000,277858800,60700,60700,60700,60700,1
|
|
20240219,095900,277798100,60800,60800,60800,60800,8
|
|
20240219,095800,277311700,60800,60600,60800,60600,76
|
|
20240219,095700,272700800,60600,60600,60600,60600,0
|
|
20240219,095600,272700800,60600,60600,60600,60600,8
|
|
20240219,095500,272216000,60600,60700,60700,60600,13
|
|
20240219,095400,271427700,60700,60700,60700,60700,2
|
|
20240219,095300,271306300,60600,60600,60600,60600,3
|
|
20240219,095200,271124500,60700,60700,60700,60700,0
|
|
20240219,095100,271124500,60700,60700,60700,60700,73
|
|
20240219,095000,266693400,60700,60700,60700,60700,21
|
|
20240219,094900,265418700,60900,60700,60900,60700,79
|
|
20240219,094800,260619400,60700,60800,60800,60700,171
|
|
20240219,094700,250237600,60900,60900,60900,60900,16
|
|
20240219,094600,249263200,60900,60900,60900,60900,20
|
|
20240219,094500,248045200,61000,61000,61000,61000,3
|
|
20240219,094400,247862200,60900,60900,60900,60900,1
|
|
20240219,094300,247801300,60800,60800,60800,60800,26
|
|
20240219,094200,246220500,60800,61000,61000,60800,10
|
|
20240219,094100,245611900,61000,61000,61000,61000,3
|
|
20240219,094000,245428900,61100,61100,61100,61100,1
|
|
20240219,093900,245367800,60700,60700,60700,60700,77
|
|
20240219,093800,240693900,60700,61100,61200,60700,59
|
|
20240219,093700,237098700,61100,61100,61100,61100,109
|
|
20240219,093600,230438800,61100,60700,61100,60700,48
|
|
20240219,093500,227524800,60700,61000,61000,60700,144
|
|
20240219,093400,218760500,61000,61000,61000,61000,22
|
|
20240219,093300,217418500,60900,60900,61000,60800,304
|
|
20240219,093200,198925700,60900,60900,60900,60900,52
|
|
20240219,093100,195758900,61000,61000,61000,61000,26
|
|
20240219,093000,194172900,61000,61000,61000,61000,5
|
|
20240219,092900,193867900,61100,61000,61100,61000,10
|
|
20240219,092800,193257100,61000,61000,61000,60900,46
|
|
20240219,092700,190454700,61000,61000,61000,61000,37
|
|
20240219,092600,188197700,61000,61000,61000,60900,111
|
|
20240219,092500,181431700,61000,61000,61000,61000,4
|
|
20240219,092400,181187700,61100,61100,61100,61100,0
|
|
20240219,092300,181187700,61100,61100,61100,61100,2
|
|
20240219,092200,181065500,61100,60900,61100,60900,17
|
|
20240219,092100,180027000,60800,61000,61000,60800,42
|
|
20240219,092000,177470600,61000,61100,61100,61000,190
|
|
20240219,091900,165867900,61100,61100,61100,61100,0
|
|
20240219,091800,165867900,61100,61200,61200,61100,42
|
|
20240219,091700,163298500,61200,61200,61200,61100,128
|
|
20240219,091600,155469700,61200,61200,61200,61200,25
|
|
20240219,091500,153939700,61100,61000,61100,61000,11
|
|
20240219,091400,153268600,61000,61000,61000,61000,44
|
|
20240219,091300,150584600,60800,60800,60900,60700,170
|
|
20240219,091200,140241600,60700,60900,60900,60700,23
|
|
20240219,091100,138842800,60900,60900,60900,60900,5
|
|
20240219,091000,138538300,60700,60700,60700,60700,162
|
|
20240219,090900,128704900,60700,60900,60900,60700,334
|
|
20240219,090800,108401100,61000,60800,61000,60800,22
|
|
20240219,090700,107061300,60800,60800,60800,60800,100
|
|
20240219,090600,100981300,60800,60700,60800,60700,187
|
|
20240219,090500,89630200,60700,60700,60900,60600,556
|
|
20240219,090400,55859500,60700,60600,60700,60600,353
|
|
20240219,090300,34437200,60700,60700,60700,60700,130
|
|
20240219,090200,26546200,60700,60700,60800,60700,174
|
|
20240219,090100,15983500,60700,60700,61000,60700,101
|
|
20240219,090000,9849300,60600,60900,60900,60600,148
|