629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192600,145817500,22700,22700,22700,22700,74
|
|
20240223,192500,145817500,22700,22700,22700,22700,0
|
|
20240223,192400,145817500,22700,22700,22700,22700,0
|
|
20240223,192300,145817500,22700,22700,22700,22700,0
|
|
20240223,192200,145817500,22700,22700,22700,22700,0
|
|
20240223,192100,145817500,22700,22700,22700,22700,0
|
|
20240223,192000,145817500,22700,22700,22700,22700,0
|
|
20240223,191900,145817500,22700,22700,22700,22700,0
|
|
20240223,191800,145817500,22700,22700,22700,22700,0
|
|
20240223,191700,145817500,22700,22700,22700,22700,0
|
|
20240223,191600,145817500,22700,22700,22700,22700,0
|
|
20240223,191500,145817500,22700,22700,22700,22700,0
|
|
20240223,191400,145817500,22700,22700,22700,22700,0
|
|
20240223,191300,145817500,22700,22700,22700,22700,0
|
|
20240223,191200,145817500,22700,22700,22700,22700,0
|
|
20240223,191100,145817500,22700,22700,22700,22700,0
|
|
20240223,191000,145817500,22700,22700,22700,22700,0
|
|
20240223,190900,145817500,22700,22700,22700,22700,0
|
|
20240223,190800,145817500,22700,22700,22700,22700,0
|
|
20240223,190700,145817500,22700,22700,22700,22700,0
|
|
20240223,190600,145817500,22700,22700,22700,22700,0
|
|
20240223,190500,145817500,22700,22700,22700,22700,0
|
|
20240223,190400,145817500,22700,22700,22700,22700,0
|
|
20240223,190300,145817500,22700,22700,22700,22700,0
|
|
20240223,190200,145817500,22700,22700,22700,22700,0
|
|
20240223,190100,145817500,22700,22700,22700,22700,0
|
|
20240223,190000,145817500,22700,22700,22700,22700,0
|
|
20240223,185900,145817500,22700,22700,22700,22700,0
|
|
20240223,185800,145817500,22700,22700,22700,22700,0
|
|
20240223,185700,145817500,22700,22700,22700,22700,0
|
|
20240223,185600,145817500,22700,22700,22700,22700,74
|
|
20240223,185500,145817500,22700,22700,22700,22700,0
|
|
20240223,185400,145817500,22700,22700,22700,22700,0
|
|
20240223,185300,145817500,22700,22700,22700,22700,0
|
|
20240223,185200,145817500,22700,22700,22700,22700,0
|
|
20240223,185100,145817500,22700,22700,22700,22700,0
|
|
20240223,185000,145817500,22700,22700,22700,22700,0
|
|
20240223,184900,145817500,22700,22700,22700,22700,0
|
|
20240223,184800,145817500,22700,22700,22700,22700,0
|
|
20240223,184700,145817500,22700,22700,22700,22700,0
|
|
20240223,184600,145817500,22700,22700,22700,22700,0
|
|
20240223,184500,145817500,22700,22700,22700,22700,0
|
|
20240223,184400,145817500,22700,22700,22700,22700,0
|
|
20240223,184300,145817500,22700,22700,22700,22700,0
|
|
20240223,184200,145817500,22700,22700,22700,22700,0
|
|
20240223,184100,145817500,22700,22700,22700,22700,0
|
|
20240223,184000,145817500,22700,22700,22700,22700,0
|
|
20240223,183900,145817500,22700,22700,22700,22700,0
|
|
20240223,183800,145817500,22700,22700,22700,22700,0
|
|
20240223,183700,145817500,22700,22700,22700,22700,0
|
|
20240223,183600,145817500,22700,22700,22700,22700,0
|
|
20240223,183500,145817500,22700,22700,22700,22700,0
|
|
20240223,183400,145817500,22700,22700,22700,22700,0
|
|
20240223,183300,145817500,22700,22700,22700,22700,0
|
|
20240223,183200,145817500,22700,22700,22700,22700,0
|
|
20240223,183100,145817500,22700,22700,22700,22700,0
|
|
20240223,183000,145817500,22700,22700,22700,22700,0
|
|
20240223,182900,145817500,22700,22700,22700,22700,0
|
|
20240223,182800,145817500,22700,22700,22700,22700,0
|
|
20240223,182700,145817500,22700,22700,22700,22700,0
|
|
20240223,182600,145817500,22700,22700,22700,22700,74
|
|
20240223,182500,145817500,22700,22700,22700,22700,0
|
|
20240223,182400,145817500,22700,22700,22700,22700,0
|
|
20240223,182300,145817500,22700,22700,22700,22700,0
|
|
20240223,182200,145817500,22700,22700,22700,22700,0
|
|
20240223,182100,145817500,22700,22700,22700,22700,0
|
|
20240223,182000,145817500,22700,22700,22700,22700,0
|
|
20240223,181900,145817500,22700,22700,22700,22700,0
|
|
20240223,181800,145817500,22700,22700,22700,22700,0
|
|
20240223,181700,145817500,22700,22700,22700,22700,0
|
|
20240223,181600,145817500,22700,22700,22700,22700,0
|
|
20240223,181500,145817500,22700,22700,22700,22700,0
|
|
20240223,181400,145817500,22700,22700,22700,22700,0
|
|
20240223,181300,145817500,22700,22700,22700,22700,0
|
|
20240223,181200,145817500,22700,22700,22700,22700,0
|
|
20240223,181100,145817500,22700,22700,22700,22700,0
|
|
20240223,181000,145817500,22700,22700,22700,22700,0
|
|
20240223,180900,145817500,22700,22700,22700,22700,0
|
|
20240223,180800,145817500,22700,22700,22700,22700,0
|
|
20240223,180700,145817500,22700,22700,22700,22700,0
|
|
20240223,180600,145817500,22700,22700,22700,22700,0
|
|
20240223,180500,145817500,22700,22700,22700,22700,0
|
|
20240223,180400,145817500,22700,22700,22700,22700,0
|
|
20240223,180300,145817500,22700,22700,22700,22700,0
|
|
20240223,180200,145817500,22700,22700,22700,22700,0
|
|
20240223,180100,145817500,22700,22700,22700,22700,0
|
|
20240223,180000,145817500,22700,22700,22700,22700,0
|
|
20240223,175900,145817500,22700,22700,22700,22700,0
|
|
20240223,175800,145817500,22700,22700,22700,22700,0
|
|
20240223,175700,145817500,22700,22700,22700,22700,0
|
|
20240223,175600,145817500,22700,22700,22700,22700,74
|
|
20240223,175500,145817500,22700,22700,22700,22700,0
|
|
20240223,175400,145817500,22700,22700,22700,22700,0
|
|
20240223,175300,145817500,22700,22700,22700,22700,0
|
|
20240223,175200,145817500,22700,22700,22700,22700,0
|
|
20240223,175100,145817500,22700,22700,22700,22700,0
|
|
20240223,175000,145817500,22700,22700,22700,22700,0
|
|
20240223,174900,145817500,22700,22700,22700,22700,0
|
|
20240223,174800,145817500,22700,22700,22700,22700,0
|
|
20240223,174700,145817500,22700,22700,22700,22700,0
|
|
20240223,174600,145817500,22700,22700,22700,22700,0
|
|
20240223,174500,145817500,22700,22700,22700,22700,0
|
|
20240223,174400,145817500,22700,22700,22700,22700,0
|
|
20240223,174300,145817500,22700,22700,22700,22700,0
|
|
20240223,174200,145817500,22700,22700,22700,22700,0
|
|
20240223,174100,145817500,22700,22700,22700,22700,0
|
|
20240223,174000,145817500,22700,22700,22700,22700,0
|
|
20240223,173900,145817500,22700,22700,22700,22700,0
|
|
20240223,173800,145817500,22700,22700,22700,22700,0
|
|
20240223,173700,145817500,22700,22700,22700,22700,0
|
|
20240223,173600,145817500,22700,22700,22700,22700,0
|
|
20240223,173500,145817500,22700,22700,22700,22700,0
|
|
20240223,173400,145817500,22700,22700,22700,22700,0
|
|
20240223,173300,145817500,22700,22700,22700,22700,0
|
|
20240223,173200,145817500,22700,22700,22700,22700,0
|
|
20240223,173100,145817500,22700,22700,22700,22700,0
|
|
20240223,173000,145817500,22700,22700,22700,22700,0
|
|
20240223,172900,145817500,22700,22700,22700,22700,0
|
|
20240223,172800,145817500,22700,22700,22700,22700,0
|
|
20240223,172700,145817500,22700,22700,22700,22700,0
|
|
20240223,172600,145817500,22700,22700,22700,22700,74
|
|
20240223,172500,145817500,22700,22700,22700,22700,0
|
|
20240223,172400,145817500,22700,22700,22700,22700,0
|
|
20240223,172300,145817500,22700,22700,22700,22700,0
|
|
20240223,172200,145817500,22700,22700,22700,22700,0
|
|
20240223,172100,145817500,22700,22700,22700,22700,0
|
|
20240223,172000,145817500,22700,22700,22700,22700,0
|
|
20240223,171900,145817500,22700,22700,22700,22700,0
|
|
20240223,171800,145817500,22700,22700,22700,22700,0
|
|
20240223,171700,145817500,22700,22700,22700,22700,0
|
|
20240223,171600,145817500,22700,22700,22700,22700,0
|
|
20240223,171500,145817500,22700,22700,22700,22700,0
|
|
20240223,171400,145817500,22700,22700,22700,22700,0
|
|
20240223,171300,145817500,22700,22700,22700,22700,0
|
|
20240223,171200,145817500,22700,22700,22700,22700,0
|
|
20240223,171100,145817500,22700,22700,22700,22700,0
|
|
20240223,171000,145817500,22700,22700,22700,22700,0
|
|
20240223,170900,145817500,22700,22700,22700,22700,0
|
|
20240223,170800,145817500,22700,22700,22700,22700,0
|
|
20240223,170700,145817500,22700,22700,22700,22700,0
|
|
20240223,170600,145817500,22700,22700,22700,22700,0
|
|
20240223,170500,145817500,22700,22700,22700,22700,0
|
|
20240223,170400,145817500,22700,22700,22700,22700,0
|
|
20240223,170300,145817500,22700,22700,22700,22700,0
|
|
20240223,170200,145817500,22700,22700,22700,22700,0
|
|
20240223,170100,145817500,22700,22700,22700,22700,0
|
|
20240223,170000,145817500,22700,22700,22700,22700,0
|
|
20240223,165900,145817500,22700,22700,22700,22700,0
|
|
20240223,165800,145817500,22700,22700,22700,22700,0
|
|
20240223,165700,145817500,22700,22700,22700,22700,0
|
|
20240223,165600,145817500,22700,22700,22700,22700,74
|
|
20240223,165500,145817500,22700,22700,22700,22700,0
|
|
20240223,165400,145817500,22700,22700,22700,22700,0
|
|
20240223,165300,145817500,22700,22700,22700,22700,0
|
|
20240223,165200,145817500,22700,22700,22700,22700,0
|
|
20240223,165100,145817500,22700,22700,22700,22700,0
|
|
20240223,165000,145817500,22700,22700,22700,22700,0
|
|
20240223,164900,145817500,22700,22700,22700,22700,0
|
|
20240223,164800,145817500,22700,22700,22700,22700,0
|
|
20240223,164700,145817500,22700,22700,22700,22700,0
|
|
20240223,164600,145817500,22700,22700,22700,22700,0
|
|
20240223,164500,145817500,22700,22700,22700,22700,0
|
|
20240223,164400,145817500,22700,22700,22700,22700,0
|
|
20240223,164300,145817500,22700,22700,22700,22700,0
|
|
20240223,164200,145817500,22700,22700,22700,22700,0
|
|
20240223,164100,145817500,22700,22700,22700,22700,0
|
|
20240223,164000,145817500,22700,22700,22700,22700,0
|
|
20240223,163900,145817500,22700,22700,22700,22700,0
|
|
20240223,163800,145817500,22700,22700,22700,22700,0
|
|
20240223,163700,145817500,22700,22700,22700,22700,0
|
|
20240223,163600,145817500,22700,22700,22700,22700,0
|
|
20240223,163500,145817500,22700,22700,22700,22700,0
|
|
20240223,163400,145817500,22700,22700,22700,22700,0
|
|
20240223,163300,145817500,22700,22700,22700,22700,0
|
|
20240223,163200,145817500,22700,22700,22700,22700,0
|
|
20240223,163100,145817500,22700,22700,22700,22700,0
|
|
20240223,163000,145817500,22700,22700,22700,22700,0
|
|
20240223,162900,145817500,22700,22700,22700,22700,0
|
|
20240223,162800,145817500,22700,22700,22700,22700,0
|
|
20240223,162700,145817500,22700,22700,22700,22700,0
|
|
20240223,162600,145817500,22700,22700,22700,22700,74
|
|
20240223,162500,145817500,22700,22700,22700,22700,0
|
|
20240223,162400,145817500,22700,22700,22700,22700,0
|
|
20240223,162300,145817500,22700,22700,22700,22700,0
|
|
20240223,162200,145817500,22700,22700,22700,22700,0
|
|
20240223,162100,145817500,22700,22700,22700,22700,0
|
|
20240223,162000,145817500,22700,22700,22700,22700,0
|
|
20240223,161900,145817500,22700,22700,22700,22700,0
|
|
20240223,161800,145817500,22700,22700,22700,22700,0
|
|
20240223,161700,145817500,22700,22700,22700,22700,0
|
|
20240223,161600,145817500,22700,22700,22700,22700,0
|
|
20240223,161500,145817500,22700,22700,22700,22700,0
|
|
20240223,161400,145817500,22700,22700,22700,22700,0
|
|
20240223,161300,145817500,22700,22700,22700,22700,0
|
|
20240223,161200,145817500,22700,22700,22700,22700,0
|
|
20240223,161100,145817500,22700,22700,22700,22700,0
|
|
20240223,161000,145817500,22700,22700,22700,22700,0
|
|
20240223,160900,145817500,22700,22700,22700,22700,0
|
|
20240223,160800,145817500,22700,22700,22700,22700,0
|
|
20240223,160700,145817500,22700,22700,22700,22700,0
|
|
20240223,160600,145817500,22700,22700,22700,22700,0
|
|
20240223,160500,145817500,22700,22700,22700,22700,0
|
|
20240223,160400,145817500,22700,22700,22700,22700,0
|
|
20240223,160300,145817500,22700,22700,22700,22700,0
|
|
20240223,160200,145817500,22700,22700,22700,22700,0
|
|
20240223,160100,145817500,22700,22700,22700,22700,0
|
|
20240223,160000,145817500,22700,22700,22700,22700,0
|
|
20240223,155900,145817500,22700,22700,22700,22700,0
|
|
20240223,155800,145817500,22700,22700,22700,22700,0
|
|
20240223,155700,145817500,22700,22700,22700,22700,0
|
|
20240223,155600,145817500,22700,22700,22700,22700,74
|
|
20240223,155500,145817500,22700,22700,22700,22700,0
|
|
20240223,155400,145817500,22700,22700,22700,22700,0
|
|
20240223,155300,145817500,22700,22700,22700,22700,0
|
|
20240223,155200,145817500,22700,22700,22700,22700,0
|
|
20240223,155100,145817500,22700,22700,22700,22700,0
|
|
20240223,155000,145817500,22700,22700,22700,22700,0
|
|
20240223,154900,145817500,22700,22700,22700,22700,0
|
|
20240223,154800,145817500,22700,22700,22700,22700,0
|
|
20240223,154700,145817500,22700,22700,22700,22700,0
|
|
20240223,154600,145817500,22700,22700,22700,22700,0
|
|
20240223,154500,145817500,22700,22700,22700,22700,0
|
|
20240223,154400,145817500,22700,22700,22700,22700,0
|
|
20240223,154300,145817500,22700,22700,22700,22700,0
|
|
20240223,154200,145817500,22700,22700,22700,22700,0
|
|
20240223,154100,145817500,22700,22700,22700,22700,0
|
|
20240223,154000,145817500,22700,22700,22700,22700,0
|
|
20240223,153900,145817500,22700,22700,22700,22700,0
|
|
20240223,153800,145817500,22700,22700,22700,22700,0
|
|
20240223,153700,145817500,22700,22700,22700,22700,0
|
|
20240223,153600,145817500,22700,22700,22700,22700,0
|
|
20240223,153500,145817500,22700,22700,22700,22700,0
|
|
20240223,153400,145817500,22700,22700,22700,22700,0
|
|
20240223,153300,145817500,22700,22700,22700,22700,0
|
|
20240223,153200,145817500,22700,22700,22700,22700,0
|
|
20240223,153100,145817500,22700,22700,22700,22700,0
|
|
20240223,153000,145817500,22700,22700,22700,22700,74
|
|
20240223,152900,144137700,22600,22600,22600,22600,0
|
|
20240223,152800,144137700,22600,22600,22600,22600,0
|
|
20240223,152700,144137700,22600,22600,22600,22600,0
|
|
20240223,152600,144137700,22600,22600,22600,22600,0
|
|
20240223,152500,144137700,22600,22600,22600,22600,0
|
|
20240223,152400,144137700,22600,22600,22600,22600,0
|
|
20240223,152300,144137700,22600,22600,22600,22600,0
|
|
20240223,152200,144137700,22600,22600,22600,22600,0
|
|
20240223,152100,144137700,22600,22600,22600,22600,0
|
|
20240223,152000,144137700,22600,22600,22600,22600,0
|
|
20240223,151900,144137700,22600,22600,22600,22600,0
|
|
20240223,151800,144137700,22600,22600,22600,22600,0
|
|
20240223,151700,144137700,22600,22600,22600,22600,0
|
|
20240223,151600,144137700,22600,22600,22600,22600,0
|
|
20240223,151500,144137700,22600,22600,22600,22600,0
|
|
20240223,151400,144137700,22600,22600,22600,22600,0
|
|
20240223,151300,144137700,22600,22600,22600,22600,0
|
|
20240223,151200,144137700,22600,22600,22600,22600,88
|
|
20240223,151100,142148900,22600,22600,22600,22600,0
|
|
20240223,151000,142148900,22600,22650,22650,22600,700
|
|
20240223,150900,126324400,22700,22700,22700,22700,0
|
|
20240223,150800,126324400,22700,22700,22700,22700,0
|
|
20240223,150700,126324400,22700,22700,22700,22700,0
|
|
20240223,150600,126324400,22700,22700,22700,22700,0
|
|
20240223,150500,126324400,22700,22700,22700,22700,20
|
|
20240223,150400,125870400,22700,22700,22700,22700,0
|
|
20240223,150300,125870400,22700,22700,22700,22700,0
|
|
20240223,150200,125870400,22700,22700,22700,22700,0
|
|
20240223,150100,125870400,22700,22700,22700,22700,100
|
|
20240223,150000,123600400,22700,22700,22700,22700,0
|
|
20240223,145900,123600400,22700,22700,22700,22700,0
|
|
20240223,145800,123600400,22700,22700,22700,22700,0
|
|
20240223,145700,123600400,22700,22700,22700,22700,0
|
|
20240223,145600,123600400,22700,22700,22700,22700,0
|
|
20240223,145500,123600400,22700,22700,22700,22700,0
|
|
20240223,145400,123600400,22700,22700,22700,22700,0
|
|
20240223,145300,123600400,22700,22700,22700,22700,66
|
|
20240223,145200,122102200,22750,22750,22750,22750,0
|
|
20240223,145100,122102200,22750,22750,22750,22750,0
|
|
20240223,145000,122102200,22750,22750,22750,22750,0
|
|
20240223,144900,122102200,22750,22750,22750,22750,0
|
|
20240223,144800,122102200,22750,22750,22750,22750,0
|
|
20240223,144700,122102200,22750,22750,22750,22750,0
|
|
20240223,144600,122102200,22750,22750,22750,22750,0
|
|
20240223,144500,122102200,22750,22750,22750,22750,0
|
|
20240223,144400,122102200,22750,22750,22750,22750,0
|
|
20240223,144300,122102200,22750,22750,22750,22750,0
|
|
20240223,144200,122102200,22750,22750,22750,22750,41
|
|
20240223,144100,121169450,22800,22800,22800,22800,0
|
|
20240223,144000,121169450,22800,22800,22800,22800,0
|
|
20240223,143900,121169450,22800,22800,22800,22800,0
|
|
20240223,143800,121169450,22800,22800,22800,22800,0
|
|
20240223,143700,121169450,22800,22800,22800,22800,0
|
|
20240223,143600,121169450,22800,22800,22800,22800,0
|
|
20240223,143500,121169450,22800,22800,22800,22800,0
|
|
20240223,143400,121169450,22800,22800,22800,22800,0
|
|
20240223,143300,121169450,22800,22800,22800,22800,0
|
|
20240223,143200,121169450,22800,22800,22800,22800,0
|
|
20240223,143100,121169450,22800,22800,22800,22800,0
|
|
20240223,143000,121169450,22800,22800,22800,22800,0
|
|
20240223,142900,121169450,22800,22800,22800,22800,0
|
|
20240223,142800,121169450,22800,22800,22800,22800,0
|
|
20240223,142700,121169450,22800,22800,22800,22800,0
|
|
20240223,142600,121169450,22800,22800,22800,22800,0
|
|
20240223,142500,121169450,22800,22800,22800,22800,0
|
|
20240223,142400,121169450,22800,22800,22800,22800,0
|
|
20240223,142300,121169450,22800,22800,22800,22800,17
|
|
20240223,142200,120781850,22800,22800,22800,22800,10
|
|
20240223,142100,120553850,22800,22800,22800,22800,0
|
|
20240223,142000,120553850,22800,22800,22800,22800,0
|
|
20240223,141900,120553850,22800,22800,22800,22800,0
|
|
20240223,141800,120553850,22800,22800,22800,22800,0
|
|
20240223,141700,120553850,22800,22800,22800,22800,0
|
|
20240223,141600,120553850,22800,22800,22800,22800,0
|
|
20240223,141500,120553850,22800,22800,22800,22800,50
|
|
20240223,141400,119413850,22800,22800,22800,22800,1
|
|
20240223,141300,119391050,22750,22750,22750,22750,0
|
|
20240223,141200,119391050,22750,22750,22750,22750,11
|
|
20240223,141100,119140800,22750,22750,22750,22750,489
|
|
20240223,141000,108016050,22800,22800,22800,22800,0
|
|
20240223,140900,108016050,22800,22800,22800,22800,0
|
|
20240223,140800,108016050,22800,22800,22800,22800,0
|
|
20240223,140700,108016050,22800,22800,22800,22800,0
|
|
20240223,140600,108016050,22800,22750,22800,22750,200
|
|
20240223,140500,103461400,22750,22750,22750,22750,0
|
|
20240223,140400,103461400,22750,22750,22750,22750,0
|
|
20240223,140300,103461400,22750,22750,22750,22750,0
|
|
20240223,140200,103461400,22750,22750,22750,22750,0
|
|
20240223,140100,103461400,22750,22750,22750,22750,0
|
|
20240223,140000,103461400,22750,22750,22750,22750,0
|
|
20240223,135900,103461400,22750,22750,22750,22750,0
|
|
20240223,135800,103461400,22750,22750,22750,22750,0
|
|
20240223,135700,103461400,22750,22750,22750,22750,0
|
|
20240223,135600,103461400,22750,22750,22750,22750,0
|
|
20240223,135500,103461400,22750,22750,22750,22750,0
|
|
20240223,135400,103461400,22750,22750,22750,22750,0
|
|
20240223,135300,103461400,22750,22750,22750,22750,0
|
|
20240223,135200,103461400,22750,22750,22750,22750,0
|
|
20240223,135100,103461400,22750,22750,22750,22750,0
|
|
20240223,135000,103461400,22750,22750,22750,22750,0
|
|
20240223,134900,103461400,22750,22750,22750,22750,0
|
|
20240223,134800,103461400,22750,22750,22750,22750,0
|
|
20240223,134700,103461400,22750,22750,22750,22750,0
|
|
20240223,134600,103461400,22750,22750,22750,22750,0
|
|
20240223,134500,103461400,22750,22750,22750,22750,0
|
|
20240223,134400,103461400,22750,22750,22750,22750,0
|
|
20240223,134300,103461400,22750,22750,22750,22750,0
|
|
20240223,134200,103461400,22750,22750,22750,22750,0
|
|
20240223,134100,103461400,22750,22750,22750,22750,0
|
|
20240223,134000,103461400,22750,22750,22750,22750,0
|
|
20240223,133900,103461400,22750,22750,22750,22750,0
|
|
20240223,133800,103461400,22750,22750,22750,22750,0
|
|
20240223,133700,103461400,22750,22750,22750,22750,0
|
|
20240223,133600,103461400,22750,22750,22750,22750,0
|
|
20240223,133500,103461400,22750,22750,22750,22750,0
|
|
20240223,133400,103461400,22750,22750,22750,22750,0
|
|
20240223,133300,103461400,22750,22750,22750,22750,5
|
|
20240223,133200,103347650,22750,22750,22750,22750,0
|
|
20240223,133100,103347650,22750,22750,22750,22750,0
|
|
20240223,133000,103347650,22750,22750,22750,22750,0
|
|
20240223,132900,103347650,22750,22750,22750,22750,0
|
|
20240223,132800,103347650,22750,22750,22750,22750,0
|
|
20240223,132700,103347650,22750,22750,22750,22750,0
|
|
20240223,132600,103347650,22750,22750,22750,22750,0
|
|
20240223,132500,103347650,22750,22750,22750,22750,0
|
|
20240223,132400,103347650,22750,22750,22750,22750,0
|
|
20240223,132300,103347650,22750,22750,22750,22750,0
|
|
20240223,132200,103347650,22750,22750,22750,22750,0
|
|
20240223,132100,103347650,22750,22750,22750,22750,0
|
|
20240223,132000,103347650,22750,22750,22750,22750,10
|
|
20240223,131900,103120150,22750,22750,22750,22750,0
|
|
20240223,131800,103120150,22750,22750,22750,22750,0
|
|
20240223,131700,103120150,22750,22750,22750,22750,0
|
|
20240223,131600,103120150,22750,22750,22750,22750,0
|
|
20240223,131500,103120150,22750,22750,22750,22750,0
|
|
20240223,131400,103120150,22750,22750,22750,22750,0
|
|
20240223,131300,103120150,22750,22750,22750,22750,0
|
|
20240223,131200,103120150,22750,22750,22750,22750,0
|
|
20240223,131100,103120150,22750,22750,22750,22750,0
|
|
20240223,131000,103120150,22750,22750,22750,22750,0
|
|
20240223,130900,103120150,22750,22750,22750,22750,0
|
|
20240223,130800,103120150,22750,22750,22750,22750,0
|
|
20240223,130700,103120150,22750,22750,22750,22750,0
|
|
20240223,130600,103120150,22750,22750,22750,22750,0
|
|
20240223,130500,103120150,22750,22750,22750,22750,0
|
|
20240223,130400,103120150,22750,22750,22750,22750,0
|
|
20240223,130300,103120150,22750,22750,22750,22750,50
|
|
20240223,130200,101982650,22750,22750,22750,22750,0
|
|
20240223,130100,101982650,22750,22750,22750,22750,0
|
|
20240223,130000,101982650,22750,22750,22750,22750,0
|
|
20240223,125900,101982650,22750,22750,22750,22750,0
|
|
20240223,125800,101982650,22750,22750,22750,22750,0
|
|
20240223,125700,101982650,22750,22750,22750,22750,0
|
|
20240223,125600,101982650,22750,22750,22750,22750,0
|
|
20240223,125500,101982650,22750,22750,22750,22750,0
|
|
20240223,125400,101982650,22750,22750,22750,22750,100
|
|
20240223,125300,99707650,22750,22750,22750,22750,0
|
|
20240223,125200,99707650,22750,22750,22750,22750,0
|
|
20240223,125100,99707650,22750,22750,22750,22750,0
|
|
20240223,125000,99707650,22750,22750,22750,22750,0
|
|
20240223,124900,99707650,22750,22750,22750,22750,0
|
|
20240223,124800,99707650,22750,22750,22750,22750,0
|
|
20240223,124700,99707650,22750,22750,22750,22750,0
|
|
20240223,124600,99707650,22750,22750,22750,22750,0
|
|
20240223,124500,99707650,22750,22750,22750,22750,0
|
|
20240223,124400,99707650,22750,22750,22750,22750,0
|
|
20240223,124300,99707650,22750,22750,22750,22750,0
|
|
20240223,124200,99707650,22750,22750,22750,22750,0
|
|
20240223,124100,99707650,22750,22750,22750,22750,0
|
|
20240223,124000,99707650,22750,22750,22750,22750,0
|
|
20240223,123900,99707650,22750,22750,22750,22750,0
|
|
20240223,123800,99707650,22750,22750,22750,22750,0
|
|
20240223,123700,99707650,22750,22750,22750,22750,0
|
|
20240223,123600,99707650,22750,22750,22750,22750,0
|
|
20240223,123500,99707650,22750,22750,22750,22750,0
|
|
20240223,123400,99707650,22750,22750,22750,22750,0
|
|
20240223,123300,99707650,22750,22750,22750,22750,132
|
|
20240223,123200,96704650,22750,22750,22750,22750,76
|
|
20240223,123100,94975650,22750,22750,22750,22750,0
|
|
20240223,123000,94975650,22750,22750,22750,22750,0
|
|
20240223,122900,94975650,22750,22750,22750,22750,0
|
|
20240223,122800,94975650,22750,22750,22750,22750,0
|
|
20240223,122700,94975650,22750,22750,22750,22750,0
|
|
20240223,122600,94975650,22750,22750,22750,22750,0
|
|
20240223,122500,94975650,22750,22750,22750,22750,100
|
|
20240223,122400,92700650,22750,22750,22750,22750,0
|
|
20240223,122300,92700650,22750,22750,22750,22750,20
|
|
20240223,122200,92245650,22800,22800,22800,22800,0
|
|
20240223,122100,92245650,22800,22800,22800,22800,0
|
|
20240223,122000,92245650,22800,22800,22800,22800,0
|
|
20240223,121900,92245650,22800,22800,22800,22800,0
|
|
20240223,121800,92245650,22800,22800,22800,22800,0
|
|
20240223,121700,92245650,22800,22800,22800,22800,0
|
|
20240223,121600,92245650,22800,22800,22800,22800,0
|
|
20240223,121500,92245650,22800,22800,22800,22800,0
|
|
20240223,121400,92245650,22800,22800,22800,22800,0
|
|
20240223,121300,92245650,22800,22800,22800,22800,0
|
|
20240223,121200,92245650,22800,22800,22800,22800,0
|
|
20240223,121100,92245650,22800,22800,22800,22800,0
|
|
20240223,121000,92245650,22800,22800,22800,22800,0
|
|
20240223,120900,92245650,22800,22800,22800,22800,0
|
|
20240223,120800,92245650,22800,22800,22800,22800,0
|
|
20240223,120700,92245650,22800,22800,22800,22800,0
|
|
20240223,120600,92245650,22800,22800,22800,22800,0
|
|
20240223,120500,92245650,22800,22800,22800,22800,0
|
|
20240223,120400,92245650,22800,22800,22800,22800,0
|
|
20240223,120300,92245650,22800,22800,22800,22800,0
|
|
20240223,120200,92245650,22800,22800,22800,22800,0
|
|
20240223,120100,92245650,22800,22800,22800,22800,0
|
|
20240223,120000,92245650,22800,22800,22800,22800,500
|
|
20240223,115900,80845650,22800,22800,22800,22800,0
|
|
20240223,115800,80845650,22800,22800,22800,22800,0
|
|
20240223,115700,80845650,22800,22800,22800,22800,0
|
|
20240223,115600,80845650,22800,22800,22800,22800,0
|
|
20240223,115500,80845650,22800,22800,22800,22800,0
|
|
20240223,115400,80845650,22800,22800,22800,22800,0
|
|
20240223,115300,80845650,22800,22800,22800,22800,0
|
|
20240223,115200,80845650,22800,22800,22800,22800,0
|
|
20240223,115100,80845650,22800,22800,22800,22800,0
|
|
20240223,115000,80845650,22800,22800,22800,22800,0
|
|
20240223,114900,80845650,22800,22800,22800,22800,0
|
|
20240223,114800,80845650,22800,22800,22800,22800,0
|
|
20240223,114700,80845650,22800,22800,22800,22800,0
|
|
20240223,114600,80845650,22800,22800,22800,22800,0
|
|
20240223,114500,80845650,22800,22800,22800,22800,0
|
|
20240223,114400,80845650,22800,22800,22800,22800,0
|
|
20240223,114300,80845650,22800,22800,22800,22800,0
|
|
20240223,114200,80845650,22800,22800,22800,22800,0
|
|
20240223,114100,80845650,22800,22800,22800,22800,0
|
|
20240223,114000,80845650,22800,22800,22800,22800,0
|
|
20240223,113900,80845650,22800,22800,22800,22800,0
|
|
20240223,113800,80845650,22800,22800,22800,22800,0
|
|
20240223,113700,80845650,22800,22800,22800,22800,0
|
|
20240223,113600,80845650,22800,22800,22800,22800,0
|
|
20240223,113500,80845650,22800,22800,22800,22800,0
|
|
20240223,113400,80845650,22800,22800,22800,22800,1
|
|
20240223,113300,80822850,22700,22700,22700,22700,0
|
|
20240223,113200,80822850,22700,22700,22700,22700,0
|
|
20240223,113100,80822850,22700,22700,22700,22700,0
|
|
20240223,113000,80822850,22700,22700,22700,22700,0
|
|
20240223,112900,80822850,22700,22700,22700,22700,0
|
|
20240223,112800,80822850,22700,22700,22700,22700,0
|
|
20240223,112700,80822850,22700,22700,22700,22700,0
|
|
20240223,112600,80822850,22700,22700,22700,22700,0
|
|
20240223,112500,80822850,22700,22700,22700,22700,0
|
|
20240223,112400,80822850,22700,22700,22700,22700,0
|
|
20240223,112300,80822850,22700,22700,22700,22700,0
|
|
20240223,112200,80822850,22700,22700,22700,22700,0
|
|
20240223,112100,80822850,22700,22700,22700,22700,0
|
|
20240223,112000,80822850,22700,22700,22700,22700,0
|
|
20240223,111900,80822850,22700,22700,22700,22700,0
|
|
20240223,111800,80822850,22700,22700,22700,22700,0
|
|
20240223,111700,80822850,22700,22700,22700,22700,100
|
|
20240223,111600,78552850,22800,22800,22800,22800,0
|
|
20240223,111500,78552850,22800,22800,22800,22800,0
|
|
20240223,111400,78552850,22800,22800,22800,22800,0
|
|
20240223,111300,78552850,22800,22800,22800,22800,0
|
|
20240223,111200,78552850,22800,22800,22800,22800,0
|
|
20240223,111100,78552850,22800,22800,22800,22800,0
|
|
20240223,111000,78552850,22800,22800,22800,22800,0
|
|
20240223,110900,78552850,22800,22800,22800,22800,0
|
|
20240223,110800,78552850,22800,22800,22800,22800,0
|
|
20240223,110700,78552850,22800,22800,22800,22800,1
|
|
20240223,110600,78530050,22750,22750,22750,22750,0
|
|
20240223,110500,78530050,22750,22750,22750,22750,0
|
|
20240223,110400,78530050,22750,22750,22750,22750,0
|
|
20240223,110300,78530050,22750,22750,22750,22750,0
|
|
20240223,110200,78530050,22750,22750,22750,22750,0
|
|
20240223,110100,78530050,22750,22750,22750,22750,0
|
|
20240223,110000,78530050,22750,22750,22750,22750,0
|
|
20240223,105900,78530050,22750,22750,22750,22750,0
|
|
20240223,105800,78530050,22750,22750,22750,22750,244
|
|
20240223,105700,72979050,22750,22700,22750,22700,21
|
|
20240223,105600,72502300,22700,22700,22700,22700,100
|
|
20240223,105500,70232300,22700,22700,22700,22700,0
|
|
20240223,105400,70232300,22700,22700,22700,22700,0
|
|
20240223,105300,70232300,22700,22700,22700,22700,0
|
|
20240223,105200,70232300,22700,22700,22700,22700,0
|
|
20240223,105100,70232300,22700,22700,22700,22700,10
|
|
20240223,105000,70005300,22750,22750,22750,22750,0
|
|
20240223,104900,70005300,22750,22750,22750,22750,0
|
|
20240223,104800,70005300,22750,22750,22750,22750,0
|
|
20240223,104700,70005300,22750,22750,22750,22750,0
|
|
20240223,104600,70005300,22750,22750,22750,22750,0
|
|
20240223,104500,70005300,22750,22750,22750,22750,0
|
|
20240223,104400,70005300,22750,22750,22750,22750,0
|
|
20240223,104300,70005300,22750,22750,22750,22750,0
|
|
20240223,104200,70005300,22750,22750,22750,22750,0
|
|
20240223,104100,70005300,22750,22750,22750,22750,0
|
|
20240223,104000,70005300,22750,22750,22750,22750,0
|
|
20240223,103900,70005300,22750,22750,22750,22750,0
|
|
20240223,103800,70005300,22750,22750,22750,22750,0
|
|
20240223,103700,70005300,22750,22750,22750,22750,0
|
|
20240223,103600,70005300,22750,22750,22750,22750,0
|
|
20240223,103500,70005300,22750,22750,22750,22750,0
|
|
20240223,103400,70005300,22750,22750,22750,22750,0
|
|
20240223,103300,70005300,22750,22750,22750,22750,0
|
|
20240223,103200,70005300,22750,22750,22750,22750,0
|
|
20240223,103100,70005300,22750,22750,22750,22750,0
|
|
20240223,103000,70005300,22750,22750,22750,22750,0
|
|
20240223,102900,70005300,22750,22750,22750,22750,0
|
|
20240223,102800,70005300,22750,22750,22750,22750,0
|
|
20240223,102700,70005300,22750,22750,22750,22750,0
|
|
20240223,102600,70005300,22750,22750,22750,22750,0
|
|
20240223,102500,70005300,22750,22750,22750,22750,0
|
|
20240223,102400,70005300,22750,22750,22750,22750,0
|
|
20240223,102300,70005300,22750,22750,22750,22750,12
|
|
20240223,102200,69732300,22750,22750,22750,22750,20
|
|
20240223,102100,69277300,22750,22750,22750,22750,0
|
|
20240223,102000,69277300,22750,22750,22750,22750,0
|
|
20240223,101900,69277300,22750,22750,22750,22750,0
|
|
20240223,101800,69277300,22750,22750,22750,22750,0
|
|
20240223,101700,69277300,22750,22750,22750,22750,0
|
|
20240223,101600,69277300,22750,22750,22750,22750,0
|
|
20240223,101500,69277300,22750,22750,22750,22750,0
|
|
20240223,101400,69277300,22750,22750,22750,22750,0
|
|
20240223,101300,69277300,22750,22750,22750,22750,10
|
|
20240223,101200,69049800,22750,22750,22750,22750,10
|
|
20240223,101100,68822300,22750,22750,22750,22750,3
|
|
20240223,101000,68754050,22800,22800,22800,22800,0
|
|
20240223,100900,68754050,22800,22800,22800,22800,0
|
|
20240223,100800,68754050,22800,22800,22800,22800,0
|
|
20240223,100700,68754050,22800,22800,22800,22800,0
|
|
20240223,100600,68754050,22800,22800,22800,22800,1
|
|
20240223,100500,68731250,22750,22750,22750,22750,0
|
|
20240223,100400,68731250,22750,22750,22750,22750,3
|
|
20240223,100300,68663000,22750,22750,22750,22750,0
|
|
20240223,100200,68663000,22750,22750,22750,22750,0
|
|
20240223,100100,68663000,22750,22750,22750,22750,15
|
|
20240223,100000,68321750,22750,22700,22750,22700,500
|
|
20240223,095900,56961050,22700,22700,22700,22700,0
|
|
20240223,095800,56961050,22700,22700,22700,22700,100
|
|
20240223,095700,54691050,22700,22700,22700,22700,0
|
|
20240223,095600,54691050,22700,22700,22700,22700,0
|
|
20240223,095500,54691050,22700,22700,22700,22700,0
|
|
20240223,095400,54691050,22700,22700,22700,22700,1
|
|
20240223,095300,54668350,22700,22700,22700,22700,0
|
|
20240223,095200,54668350,22700,22700,22700,22700,0
|
|
20240223,095100,54668350,22700,22700,22700,22700,0
|
|
20240223,095000,54668350,22700,22700,22700,22700,0
|
|
20240223,094900,54668350,22700,22700,22700,22700,0
|
|
20240223,094800,54668350,22700,22700,22700,22700,0
|
|
20240223,094700,54668350,22700,22700,22700,22700,1
|
|
20240223,094600,54645650,22700,22700,22700,22700,0
|
|
20240223,094500,54645650,22700,22700,22700,22700,0
|
|
20240223,094400,54645650,22700,22700,22700,22700,0
|
|
20240223,094300,54645650,22700,22700,22700,22700,0
|
|
20240223,094200,54645650,22700,22700,22700,22700,0
|
|
20240223,094100,54645650,22700,22700,22700,22700,0
|
|
20240223,094000,54645650,22700,22700,22700,22700,0
|
|
20240223,093900,54645650,22700,22700,22700,22700,88
|
|
20240223,093800,52648050,22700,22700,22700,22700,0
|
|
20240223,093700,52648050,22700,22700,22700,22700,0
|
|
20240223,093600,52648050,22700,22700,22700,22700,70
|
|
20240223,093500,51059050,22700,22700,22700,22700,0
|
|
20240223,093400,51059050,22700,22700,22700,22700,1
|
|
20240223,093300,51036350,22700,22700,22700,22700,1
|
|
20240223,093200,51013650,22650,22650,22650,22650,0
|
|
20240223,093100,51013650,22650,22650,22650,22650,0
|
|
20240223,093000,51013650,22650,22650,22650,22650,0
|
|
20240223,092900,51013650,22650,22650,22650,22650,0
|
|
20240223,092800,51013650,22650,22650,22650,22650,0
|
|
20240223,092700,51013650,22650,22650,22650,22650,0
|
|
20240223,092600,51013650,22650,22650,22650,22650,97
|
|
20240223,092500,48816600,22600,22600,22600,22600,135
|
|
20240223,092400,45765600,22600,22600,22600,22600,0
|
|
20240223,092300,45765600,22600,22600,22600,22600,0
|
|
20240223,092200,45765600,22600,22600,22600,22600,100
|
|
20240223,092100,43505600,22650,22650,22650,22650,2
|
|
20240223,092000,43460300,22650,22650,22650,22650,0
|
|
20240223,091900,43460300,22650,22650,22650,22650,0
|
|
20240223,091800,43460300,22650,22650,22650,22650,0
|
|
20240223,091700,43460300,22650,22650,22650,22650,1
|
|
20240223,091600,43437650,22700,22700,22700,22700,0
|
|
20240223,091500,43437650,22700,22700,22700,22700,2
|
|
20240223,091400,43392250,22250,22250,22250,22250,0
|
|
20240223,091300,43392250,22250,22250,22250,22250,162
|
|
20240223,091200,39787750,22250,22500,22500,22250,277
|
|
20240223,091100,33602250,22700,22700,22700,22700,10
|
|
20240223,091000,33375250,22750,22750,22750,22750,0
|
|
20240223,090900,33375250,22750,22750,22750,22750,0
|
|
20240223,090800,33375250,22750,22750,22750,22750,0
|
|
20240223,090700,33375250,22750,22750,22750,22750,0
|
|
20240223,090600,33375250,22750,22750,22750,22750,0
|
|
20240223,090500,33375250,22750,22750,22750,22750,1
|
|
20240223,090400,33352500,22500,22500,22500,22500,0
|
|
20240223,090300,33352500,22500,22550,22550,22500,503
|
|
20240223,090200,22032500,22700,22750,22750,22700,170
|
|
20240223,090100,18170000,22750,22750,22750,22750,200
|
|
20240223,090000,13620000,22700,22700,22700,22700,600
|