653 lines
36 KiB
CSV
653 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,194900,183231953000,31000,31000,31000,31000,0
|
|
20240219,194800,183231953000,31000,31000,31000,31000,0
|
|
20240219,194700,183231953000,31000,31000,31000,31000,0
|
|
20240219,194600,183231953000,31000,31000,31000,31000,0
|
|
20240219,194500,183231953000,31000,31000,31000,31000,0
|
|
20240219,194400,183231953000,31000,31000,31000,31000,0
|
|
20240219,194300,183231953000,31000,31000,31000,31000,0
|
|
20240219,194200,183231953000,31000,31000,31000,31000,0
|
|
20240219,194100,183231953000,31000,31000,31000,31000,0
|
|
20240219,194000,183231953000,31000,31000,31000,31000,0
|
|
20240219,193900,183231953000,31000,31000,31000,31000,0
|
|
20240219,193800,183231953000,31000,31000,31000,31000,0
|
|
20240219,193700,183231953000,31000,31000,31000,31000,0
|
|
20240219,193600,183231953000,31000,31000,31000,31000,0
|
|
20240219,193500,183231953000,31000,31000,31000,31000,0
|
|
20240219,193400,183231953000,31000,31000,31000,31000,0
|
|
20240219,193300,183231953000,31000,31000,31000,31000,0
|
|
20240219,193200,183231953000,31000,31000,31000,31000,0
|
|
20240219,193100,183231953000,31000,31000,31000,31000,0
|
|
20240219,193000,183231953000,31000,31000,31000,31000,0
|
|
20240219,192900,183231953000,31000,31000,31000,31000,0
|
|
20240219,192800,183231953000,31000,31000,31000,31000,0
|
|
20240219,192700,183231953000,31000,31000,31000,31000,0
|
|
20240219,192600,183231953000,31000,31000,31000,31000,0
|
|
20240219,192500,183231953000,31000,31000,31000,31000,0
|
|
20240219,192400,183231953000,31000,31000,31000,31000,0
|
|
20240219,192300,183231953000,31000,31000,31000,31000,0
|
|
20240219,192200,183231953000,31000,31000,31000,31000,0
|
|
20240219,192100,183231953000,31000,31000,31000,31000,0
|
|
20240219,192000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,191900,183231953000,31000,31000,31000,31000,0
|
|
20240219,191800,183231953000,31000,31000,31000,31000,0
|
|
20240219,191700,183231953000,31000,31000,31000,31000,0
|
|
20240219,191600,183231953000,31000,31000,31000,31000,0
|
|
20240219,191500,183231953000,31000,31000,31000,31000,0
|
|
20240219,191400,183231953000,31000,31000,31000,31000,0
|
|
20240219,191300,183231953000,31000,31000,31000,31000,0
|
|
20240219,191200,183231953000,31000,31000,31000,31000,0
|
|
20240219,191100,183231953000,31000,31000,31000,31000,0
|
|
20240219,191000,183231953000,31000,31000,31000,31000,0
|
|
20240219,190900,183231953000,31000,31000,31000,31000,0
|
|
20240219,190800,183231953000,31000,31000,31000,31000,0
|
|
20240219,190700,183231953000,31000,31000,31000,31000,0
|
|
20240219,190600,183231953000,31000,31000,31000,31000,0
|
|
20240219,190500,183231953000,31000,31000,31000,31000,0
|
|
20240219,190400,183231953000,31000,31000,31000,31000,0
|
|
20240219,190300,183231953000,31000,31000,31000,31000,0
|
|
20240219,190200,183231953000,31000,31000,31000,31000,0
|
|
20240219,190100,183231953000,31000,31000,31000,31000,0
|
|
20240219,190000,183231953000,31000,31000,31000,31000,0
|
|
20240219,185900,183231953000,31000,31000,31000,31000,0
|
|
20240219,185800,183231953000,31000,31000,31000,31000,0
|
|
20240219,185700,183231953000,31000,31000,31000,31000,0
|
|
20240219,185600,183231953000,31000,31000,31000,31000,0
|
|
20240219,185500,183231953000,31000,31000,31000,31000,0
|
|
20240219,185400,183231953000,31000,31000,31000,31000,0
|
|
20240219,185300,183231953000,31000,31000,31000,31000,0
|
|
20240219,185200,183231953000,31000,31000,31000,31000,0
|
|
20240219,185100,183231953000,31000,31000,31000,31000,0
|
|
20240219,185000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,184900,183231953000,31000,31000,31000,31000,0
|
|
20240219,184800,183231953000,31000,31000,31000,31000,0
|
|
20240219,184700,183231953000,31000,31000,31000,31000,0
|
|
20240219,184600,183231953000,31000,31000,31000,31000,0
|
|
20240219,184500,183231953000,31000,31000,31000,31000,0
|
|
20240219,184400,183231953000,31000,31000,31000,31000,0
|
|
20240219,184300,183231953000,31000,31000,31000,31000,0
|
|
20240219,184200,183231953000,31000,31000,31000,31000,0
|
|
20240219,184100,183231953000,31000,31000,31000,31000,0
|
|
20240219,184000,183231953000,31000,31000,31000,31000,0
|
|
20240219,183900,183231953000,31000,31000,31000,31000,0
|
|
20240219,183800,183231953000,31000,31000,31000,31000,0
|
|
20240219,183700,183231953000,31000,31000,31000,31000,0
|
|
20240219,183600,183231953000,31000,31000,31000,31000,0
|
|
20240219,183500,183231953000,31000,31000,31000,31000,0
|
|
20240219,183400,183231953000,31000,31000,31000,31000,0
|
|
20240219,183300,183231953000,31000,31000,31000,31000,0
|
|
20240219,183200,183231953000,31000,31000,31000,31000,0
|
|
20240219,183100,183231953000,31000,31000,31000,31000,0
|
|
20240219,183000,183231953000,31000,31000,31000,31000,0
|
|
20240219,182900,183231953000,31000,31000,31000,31000,0
|
|
20240219,182800,183231953000,31000,31000,31000,31000,0
|
|
20240219,182700,183231953000,31000,31000,31000,31000,0
|
|
20240219,182600,183231953000,31000,31000,31000,31000,0
|
|
20240219,182500,183231953000,31000,31000,31000,31000,0
|
|
20240219,182400,183231953000,31000,31000,31000,31000,0
|
|
20240219,182300,183231953000,31000,31000,31000,31000,0
|
|
20240219,182200,183231953000,31000,31000,31000,31000,0
|
|
20240219,182100,183231953000,31000,31000,31000,31000,0
|
|
20240219,182000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,181900,183231953000,31000,31000,31000,31000,0
|
|
20240219,181800,183231953000,31000,31000,31000,31000,0
|
|
20240219,181700,183231953000,31000,31000,31000,31000,0
|
|
20240219,181600,183231953000,31000,31000,31000,31000,0
|
|
20240219,181500,183231953000,31000,31000,31000,31000,0
|
|
20240219,181400,183231953000,31000,31000,31000,31000,0
|
|
20240219,181300,183231953000,31000,31000,31000,31000,0
|
|
20240219,181200,183231953000,31000,31000,31000,31000,0
|
|
20240219,181100,183231953000,31000,31000,31000,31000,0
|
|
20240219,181000,183231953000,31000,31000,31000,31000,0
|
|
20240219,180900,183231953000,31000,31000,31000,31000,0
|
|
20240219,180800,183231953000,31000,31000,31000,31000,0
|
|
20240219,180700,183231953000,31000,31000,31000,31000,0
|
|
20240219,180600,183231953000,31000,31000,31000,31000,0
|
|
20240219,180500,183231953000,31000,31000,31000,31000,0
|
|
20240219,180400,183231953000,31000,31000,31000,31000,0
|
|
20240219,180300,183231953000,31000,31000,31000,31000,0
|
|
20240219,180200,183231953000,31000,31000,31000,31000,0
|
|
20240219,180100,183231953000,31000,31000,31000,31000,0
|
|
20240219,180000,183231953000,31000,31000,31000,31000,0
|
|
20240219,175900,183231953000,31000,31000,31000,31000,0
|
|
20240219,175800,183231953000,31000,31000,31000,31000,0
|
|
20240219,175700,183231953000,31000,31000,31000,31000,0
|
|
20240219,175600,183231953000,31000,31000,31000,31000,0
|
|
20240219,175500,183231953000,31000,31000,31000,31000,0
|
|
20240219,175400,183231953000,31000,31000,31000,31000,0
|
|
20240219,175300,183231953000,31000,31000,31000,31000,0
|
|
20240219,175200,183231953000,31000,31000,31000,31000,0
|
|
20240219,175100,183231953000,31000,31000,31000,31000,0
|
|
20240219,175000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,174900,183231953000,31000,31000,31000,31000,0
|
|
20240219,174800,183231953000,31000,31000,31000,31000,0
|
|
20240219,174700,183231953000,31000,31000,31000,31000,0
|
|
20240219,174600,183231953000,31000,31000,31000,31000,0
|
|
20240219,174500,183231953000,31000,31000,31000,31000,0
|
|
20240219,174400,183231953000,31000,31000,31000,31000,0
|
|
20240219,174300,183231953000,31000,31000,31000,31000,0
|
|
20240219,174200,183231953000,31000,31000,31000,31000,0
|
|
20240219,174100,183231953000,31000,31000,31000,31000,0
|
|
20240219,174000,183231953000,31000,31000,31000,31000,0
|
|
20240219,173900,183231953000,31000,31000,31000,31000,0
|
|
20240219,173800,183231953000,31000,31000,31000,31000,0
|
|
20240219,173700,183231953000,31000,31000,31000,31000,0
|
|
20240219,173600,183231953000,31000,31000,31000,31000,0
|
|
20240219,173500,183231953000,31000,31000,31000,31000,0
|
|
20240219,173400,183231953000,31000,31000,31000,31000,0
|
|
20240219,173300,183231953000,31000,31000,31000,31000,0
|
|
20240219,173200,183231953000,31000,31000,31000,31000,0
|
|
20240219,173100,183231953000,31000,31000,31000,31000,0
|
|
20240219,173000,183231953000,31000,31000,31000,31000,0
|
|
20240219,172900,183231953000,31000,31000,31000,31000,0
|
|
20240219,172800,183231953000,31000,31000,31000,31000,0
|
|
20240219,172700,183231953000,31000,31000,31000,31000,0
|
|
20240219,172600,183231953000,31000,31000,31000,31000,0
|
|
20240219,172500,183231953000,31000,31000,31000,31000,0
|
|
20240219,172400,183231953000,31000,31000,31000,31000,0
|
|
20240219,172300,183231953000,31000,31000,31000,31000,0
|
|
20240219,172200,183231953000,31000,31000,31000,31000,0
|
|
20240219,172100,183231953000,31000,31000,31000,31000,0
|
|
20240219,172000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,171900,183231953000,31000,31000,31000,31000,0
|
|
20240219,171800,183231953000,31000,31000,31000,31000,0
|
|
20240219,171700,183231953000,31000,31000,31000,31000,0
|
|
20240219,171600,183231953000,31000,31000,31000,31000,0
|
|
20240219,171500,183231953000,31000,31000,31000,31000,0
|
|
20240219,171400,183231953000,31000,31000,31000,31000,0
|
|
20240219,171300,183231953000,31000,31000,31000,31000,0
|
|
20240219,171200,183231953000,31000,31000,31000,31000,0
|
|
20240219,171100,183231953000,31000,31000,31000,31000,0
|
|
20240219,171000,183231953000,31000,31000,31000,31000,0
|
|
20240219,170900,183231953000,31000,31000,31000,31000,0
|
|
20240219,170800,183231953000,31000,31000,31000,31000,0
|
|
20240219,170700,183231953000,31000,31000,31000,31000,0
|
|
20240219,170600,183231953000,31000,31000,31000,31000,0
|
|
20240219,170500,183231953000,31000,31000,31000,31000,0
|
|
20240219,170400,183231953000,31000,31000,31000,31000,0
|
|
20240219,170300,183231953000,31000,31000,31000,31000,0
|
|
20240219,170200,183231953000,31000,31000,31000,31000,0
|
|
20240219,170100,183231953000,31000,31000,31000,31000,0
|
|
20240219,170000,183231953000,31000,31000,31000,31000,0
|
|
20240219,165900,183231953000,31000,31000,31000,31000,0
|
|
20240219,165800,183231953000,31000,31000,31000,31000,0
|
|
20240219,165700,183231953000,31000,31000,31000,31000,0
|
|
20240219,165600,183231953000,31000,31000,31000,31000,0
|
|
20240219,165500,183231953000,31000,31000,31000,31000,0
|
|
20240219,165400,183231953000,31000,31000,31000,31000,0
|
|
20240219,165300,183231953000,31000,31000,31000,31000,0
|
|
20240219,165200,183231953000,31000,31000,31000,31000,0
|
|
20240219,165100,183231953000,31000,31000,31000,31000,0
|
|
20240219,165000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,164900,183231953000,31000,31000,31000,31000,0
|
|
20240219,164800,183231953000,31000,31000,31000,31000,0
|
|
20240219,164700,183231953000,31000,31000,31000,31000,0
|
|
20240219,164600,183231953000,31000,31000,31000,31000,0
|
|
20240219,164500,183231953000,31000,31000,31000,31000,0
|
|
20240219,164400,183231953000,31000,31000,31000,31000,0
|
|
20240219,164300,183231953000,31000,31000,31000,31000,0
|
|
20240219,164200,183231953000,31000,31000,31000,31000,0
|
|
20240219,164100,183231953000,31000,31000,31000,31000,0
|
|
20240219,164000,183231953000,31000,31000,31000,31000,0
|
|
20240219,163900,183231953000,31000,31000,31000,31000,0
|
|
20240219,163800,183231953000,31000,31000,31000,31000,0
|
|
20240219,163700,183231953000,31000,31000,31000,31000,0
|
|
20240219,163600,183231953000,31000,31000,31000,31000,0
|
|
20240219,163500,183231953000,31000,31000,31000,31000,0
|
|
20240219,163400,183231953000,31000,31000,31000,31000,0
|
|
20240219,163300,183231953000,31000,31000,31000,31000,0
|
|
20240219,163200,183231953000,31000,31000,31000,31000,0
|
|
20240219,163100,183231953000,31000,31000,31000,31000,0
|
|
20240219,163000,183231953000,31000,31000,31000,31000,0
|
|
20240219,162900,183231953000,31000,31000,31000,31000,0
|
|
20240219,162800,183231953000,31000,31000,31000,31000,0
|
|
20240219,162700,183231953000,31000,31000,31000,31000,0
|
|
20240219,162600,183231953000,31000,31000,31000,31000,0
|
|
20240219,162500,183231953000,31000,31000,31000,31000,0
|
|
20240219,162400,183231953000,31000,31000,31000,31000,0
|
|
20240219,162300,183231953000,31000,31000,31000,31000,0
|
|
20240219,162200,183231953000,31000,31000,31000,31000,0
|
|
20240219,162100,183231953000,31000,31000,31000,31000,0
|
|
20240219,162000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,161900,183231953000,31000,31000,31000,31000,0
|
|
20240219,161800,183231953000,31000,31000,31000,31000,0
|
|
20240219,161700,183231953000,31000,31000,31000,31000,0
|
|
20240219,161600,183231953000,31000,31000,31000,31000,0
|
|
20240219,161500,183231953000,31000,31000,31000,31000,0
|
|
20240219,161400,183231953000,31000,31000,31000,31000,0
|
|
20240219,161300,183231953000,31000,31000,31000,31000,0
|
|
20240219,161200,183231953000,31000,31000,31000,31000,0
|
|
20240219,161100,183231953000,31000,31000,31000,31000,0
|
|
20240219,161000,183231953000,31000,31000,31000,31000,0
|
|
20240219,160900,183231953000,31000,31000,31000,31000,0
|
|
20240219,160800,183231953000,31000,31000,31000,31000,0
|
|
20240219,160700,183231953000,31000,31000,31000,31000,0
|
|
20240219,160600,183231953000,31000,31000,31000,31000,0
|
|
20240219,160500,183231953000,31000,31000,31000,31000,0
|
|
20240219,160400,183231953000,31000,31000,31000,31000,0
|
|
20240219,160300,183231953000,31000,31000,31000,31000,0
|
|
20240219,160200,183231953000,31000,31000,31000,31000,0
|
|
20240219,160100,183231953000,31000,31000,31000,31000,0
|
|
20240219,160000,183231953000,31000,31000,31000,31000,0
|
|
20240219,155900,183231953000,31000,31000,31000,31000,0
|
|
20240219,155800,183231953000,31000,31000,31000,31000,0
|
|
20240219,155700,183231953000,31000,31000,31000,31000,0
|
|
20240219,155600,183231953000,31000,31000,31000,31000,0
|
|
20240219,155500,183231953000,31000,31000,31000,31000,0
|
|
20240219,155400,183231953000,31000,31000,31000,31000,0
|
|
20240219,155300,183231953000,31000,31000,31000,31000,0
|
|
20240219,155200,183231953000,31000,31000,31000,31000,0
|
|
20240219,155100,183231953000,31000,31000,31000,31000,0
|
|
20240219,155000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,154900,183231953000,31000,31000,31000,31000,0
|
|
20240219,154800,183231953000,31000,31000,31000,31000,0
|
|
20240219,154700,183231953000,31000,31000,31000,31000,0
|
|
20240219,154600,183231953000,31000,31000,31000,31000,0
|
|
20240219,154500,183231953000,31000,31000,31000,31000,0
|
|
20240219,154400,183231953000,31000,31000,31000,31000,0
|
|
20240219,154300,183231953000,31000,31000,31000,31000,0
|
|
20240219,154200,183231953000,31000,31000,31000,31000,0
|
|
20240219,154100,183231953000,31000,31000,31000,31000,0
|
|
20240219,154000,183231953000,31000,31000,31000,31000,0
|
|
20240219,153900,183231953000,31000,31000,31000,31000,0
|
|
20240219,153800,183231953000,31000,31000,31000,31000,0
|
|
20240219,153700,183231953000,31000,31000,31000,31000,0
|
|
20240219,153600,183231953000,31000,31000,31000,31000,0
|
|
20240219,153500,183231953000,31000,31000,31000,31000,0
|
|
20240219,153400,183231953000,31000,31000,31000,31000,0
|
|
20240219,153300,183231953000,31000,31000,31000,31000,0
|
|
20240219,153200,183231953000,31000,31000,31000,31000,0
|
|
20240219,153100,183231953000,31000,31000,31000,31000,0
|
|
20240219,153000,183231953000,31000,31000,31000,31000,48797
|
|
20240219,152900,181719246000,31000,31000,31000,31000,0
|
|
20240219,152800,181719246000,31000,31000,31000,31000,0
|
|
20240219,152700,181719246000,31000,31000,31000,31000,0
|
|
20240219,152600,181719246000,31000,31000,31000,31000,0
|
|
20240219,152500,181719246000,31000,31000,31000,31000,0
|
|
20240219,152400,181719246000,31000,31000,31000,31000,0
|
|
20240219,152300,181719246000,31000,31000,31000,31000,0
|
|
20240219,152200,181719246000,31000,31000,31000,31000,0
|
|
20240219,152100,181719246000,31000,31000,31000,31000,0
|
|
20240219,152000,181719246000,31000,31000,31000,31000,0
|
|
20240219,151900,181719246000,31000,31000,31050,30950,16458
|
|
20240219,151800,181209172200,30950,31000,31050,30950,23164
|
|
20240219,151700,180490994550,31050,31000,31050,31000,6326
|
|
20240219,151600,180294766350,31000,31000,31050,30950,11262
|
|
20240219,151500,179945471300,31000,31100,31100,30950,13310
|
|
20240219,151400,179532546400,31100,31050,31100,31050,7897
|
|
20240219,151300,179287172250,31100,30950,31100,30950,14215
|
|
20240219,151200,178846243050,30950,31000,31000,30900,13639
|
|
20240219,151100,178424033700,30950,30950,31000,30900,10367
|
|
20240219,151000,178103222700,30950,30950,30950,30900,11274
|
|
20240219,150900,177754699750,30900,30850,30950,30850,6252
|
|
20240219,150800,177561372300,30900,30900,30950,30850,10586
|
|
20240219,150700,177234421550,30900,30900,30950,30850,30087
|
|
20240219,150600,176305418200,30900,30950,31000,30900,8584
|
|
20240219,150500,176039915050,30950,30950,31000,30950,6612
|
|
20240219,150400,175835147450,31000,31050,31050,30950,10247
|
|
20240219,150300,175517858800,31000,31050,31150,31000,15576
|
|
20240219,150200,175034059350,31050,31000,31100,30950,20418
|
|
20240219,150100,174400749700,31000,31200,31250,31000,16487
|
|
20240219,150000,173887563500,31200,31350,31350,31200,22286
|
|
20240219,145900,173190786050,31300,31300,31350,31250,17594
|
|
20240219,145800,172640042950,31300,31250,31350,31200,23804
|
|
20240219,145700,171895184600,31250,31100,31300,31100,29447
|
|
20240219,145600,170976341850,31100,30950,31100,30950,16858
|
|
20240219,145500,170453409500,31000,30800,31000,30800,18139
|
|
20240219,145400,169893324000,30800,31050,31050,30800,42180
|
|
20240219,145300,168589949200,31050,31050,31100,31050,11975
|
|
20240219,145200,168217865950,31050,31100,31100,31050,12451
|
|
20240219,145100,167831175450,31050,31000,31150,30950,27730
|
|
20240219,145000,166970473100,30950,30950,31000,30900,37020
|
|
20240219,144900,165825313200,30950,31100,31150,30950,39401
|
|
20240219,144800,164602764250,31100,31150,31200,31050,34368
|
|
20240219,144700,163533408050,31150,31200,31250,31150,17884
|
|
20240219,144600,162975573450,31200,31300,31350,31150,39285
|
|
20240219,144500,161749987650,31300,31450,31450,31300,19723
|
|
20240219,144400,161131743850,31450,31400,31450,31300,25464
|
|
20240219,144300,160332853600,31350,31450,31450,31350,15897
|
|
20240219,144200,159833489300,31400,31400,31500,31300,28367
|
|
20240219,144100,158942435400,31400,31400,31450,31150,59881
|
|
20240219,144000,157068575350,31400,31400,31450,31350,19061
|
|
20240219,143900,156470173550,31400,31350,31600,31300,64922
|
|
20240219,143800,154429340950,31350,31400,31450,31350,33584
|
|
20240219,143700,153374883600,31450,31600,31600,31400,55577
|
|
20240219,143600,151623194150,31550,31600,31700,31500,83457
|
|
20240219,143500,148985805550,31650,31300,31700,31300,155773
|
|
20240219,143400,144070200850,31350,31450,31500,31300,58282
|
|
20240219,143300,142240650800,31500,31300,31500,31300,106476
|
|
20240219,143200,138893395600,31350,30850,31350,30800,162706
|
|
20240219,143100,133822897050,30850,30900,30950,30850,18193
|
|
20240219,143000,133260700700,30900,30950,31000,30900,19762
|
|
20240219,142900,132649334450,31000,31050,31050,30950,28749
|
|
20240219,142800,131757647700,31000,31050,31150,30850,44767
|
|
20240219,142700,130367231250,31050,30700,31100,30700,132833
|
|
20240219,142600,126253393350,30750,30750,30750,30700,5628
|
|
20240219,142500,126080481250,30700,30800,30800,30700,16387
|
|
20240219,142400,125576544700,30800,30850,30900,30750,37852
|
|
20240219,142300,124409896950,30850,30700,30850,30700,23924
|
|
20240219,142200,123673280250,30750,30650,30750,30650,15674
|
|
20240219,142100,123191750250,30650,30700,30750,30650,31012
|
|
20240219,142000,122239300200,30750,30550,30750,30500,35630
|
|
20240219,141900,121147496850,30550,30500,30550,30500,6168
|
|
20240219,141800,120959112450,30550,30450,30550,30450,15514
|
|
20240219,141700,120485945000,30500,30450,30500,30400,4782
|
|
20240219,141600,120340329050,30450,30450,30450,30400,7321
|
|
20240219,141500,120117450200,30450,30400,30450,30350,5445
|
|
20240219,141400,119951916600,30400,30350,30400,30350,8262
|
|
20240219,141300,119700956850,30350,30300,30350,30300,1657
|
|
20240219,141200,119650733700,30300,30250,30350,30250,3588
|
|
20240219,141100,119542016400,30300,30250,30300,30250,2389
|
|
20240219,141000,119469653700,30300,30300,30300,30250,1483
|
|
20240219,140900,119424733250,30300,30250,30300,30250,2306
|
|
20240219,140800,119354887000,30250,30250,30300,30250,3896
|
|
20240219,140700,119236977700,30250,30250,30300,30200,8053
|
|
20240219,140600,118993313400,30200,30250,30250,30200,1737
|
|
20240219,140500,118940776850,30250,30250,30250,30200,1018
|
|
20240219,140400,118910001600,30250,30200,30250,30200,1364
|
|
20240219,140300,118868807000,30200,30200,30250,30200,1484
|
|
20240219,140200,118823967000,30250,30250,30250,30200,697
|
|
20240219,140100,118802889700,30250,30200,30250,30200,2681
|
|
20240219,140000,118721822300,30200,30100,30200,30100,6586
|
|
20240219,135900,118523132050,30100,30100,30150,30100,2798
|
|
20240219,135800,118438879900,30100,30150,30150,30100,2624
|
|
20240219,135700,118359848300,30100,30150,30150,30100,5892
|
|
20240219,135600,118182388950,30150,30150,30200,30100,4333
|
|
20240219,135500,118051724300,30200,30150,30200,30150,1196
|
|
20240219,135400,118015647250,30200,30150,30200,30150,2071
|
|
20240219,135300,117953168450,30150,30200,30200,30150,1526
|
|
20240219,135200,117907149950,30150,30150,30200,30150,1525
|
|
20240219,135100,117861144750,30200,30200,30200,30150,938
|
|
20240219,135000,117832822700,30200,30200,30200,30150,2750
|
|
20240219,134900,117749844100,30200,30200,30200,30150,817
|
|
20240219,134800,117725175050,30200,30200,30200,30150,3024
|
|
20240219,134700,117633986300,30150,30150,30200,30150,2366
|
|
20240219,134600,117562614700,30150,30150,30200,30150,3989
|
|
20240219,134500,117442323200,30150,30200,30200,30150,1443
|
|
20240219,134400,117398812850,30150,30200,30200,30150,2820
|
|
20240219,134300,117313744650,30200,30200,30200,30150,1187
|
|
20240219,134200,117277910450,30200,30150,30200,30150,2070
|
|
20240219,134100,117215431350,30200,30200,30200,30150,2375
|
|
20240219,134000,117143817100,30150,30250,30250,30150,4741
|
|
20240219,133900,117000643600,30200,30300,30300,30200,4019
|
|
20240219,133800,116879054000,30250,30250,30300,30200,1872
|
|
20240219,133700,116822427800,30200,30200,30300,30150,5606
|
|
20240219,133600,116653075150,30200,30150,30200,30100,8296
|
|
20240219,133500,116402935150,30150,30050,30150,30050,6122
|
|
20240219,133400,116218662500,30100,30100,30100,30050,6686
|
|
20240219,133300,116017699700,30100,30150,30150,30050,4579
|
|
20240219,133200,115879851250,30150,30100,30150,30100,8853
|
|
20240219,133100,115613320300,30150,30100,30150,30100,3224
|
|
20240219,133000,115516157150,30150,30200,30250,30100,15787
|
|
20240219,132900,115039683000,30250,30300,30300,30250,3500
|
|
20240219,132800,114933798900,30300,30250,30300,30250,1446
|
|
20240219,132700,114890045900,30250,30250,30300,30250,1929
|
|
20240219,132600,114831640650,30250,30350,30350,30250,4719
|
|
20240219,132500,114688649700,30350,30350,30350,30300,2490
|
|
20240219,132400,114613097950,30350,30350,30350,30300,2834
|
|
20240219,132300,114527160100,30350,30250,30350,30250,6242
|
|
20240219,132200,114338143300,30250,30200,30250,30200,3424
|
|
20240219,132100,114234589600,30250,30200,30250,30200,2458
|
|
20240219,132000,114160267300,30250,30250,30250,30200,1039
|
|
20240219,131900,114128854650,30250,30250,30250,30150,5076
|
|
20240219,131800,113975511950,30250,30200,30250,30200,1846
|
|
20240219,131700,113919733750,30250,30200,30250,30150,6806
|
|
20240219,131600,113714218950,30150,30150,30200,30150,1611
|
|
20240219,131500,113665594750,30150,30150,30200,30150,2081
|
|
20240219,131400,113602847550,30150,30200,30200,30100,7950
|
|
20240219,131300,113363334800,30150,30150,30250,30150,2386
|
|
20240219,131200,113291387350,30150,30100,30250,30000,35633
|
|
20240219,131100,112218805300,30100,30150,30200,30050,21168
|
|
20240219,131000,111581624750,30150,30150,30200,30150,9228
|
|
20240219,130900,111303399800,30200,30200,30200,30150,1634
|
|
20240219,130800,111254125150,30200,30150,30200,30150,1530
|
|
20240219,130700,111207929100,30150,30200,30250,30150,1350
|
|
20240219,130600,111167160700,30250,30200,30250,30200,3103
|
|
20240219,130500,111073440450,30200,30150,30250,30150,3399
|
|
20240219,130400,110970814950,30150,30250,30250,30150,9585
|
|
20240219,130300,110681370200,30200,30200,30300,30200,3639
|
|
20240219,130200,110571398900,30200,30150,30250,30100,15315
|
|
20240219,130100,110109378150,30150,30200,30200,30150,8439
|
|
20240219,130000,109854636450,30200,30250,30250,30200,6351
|
|
20240219,125900,109662824600,30250,30250,30250,30200,1785
|
|
20240219,125800,109608863950,30250,30300,30350,30200,6970
|
|
20240219,125700,109397850200,30300,30300,30350,30300,2294
|
|
20240219,125600,109328329550,30300,30300,30350,30300,979
|
|
20240219,125500,109298658200,30300,30300,30350,30300,1548
|
|
20240219,125400,109251732700,30300,30300,30350,30300,1239
|
|
20240219,125300,109214164850,30350,30350,30350,30300,1882
|
|
20240219,125200,109157077250,30350,30300,30350,30300,1084
|
|
20240219,125100,109124209350,30300,30300,30350,30300,2632
|
|
20240219,125000,109044430350,30300,30300,30350,30200,11043
|
|
20240219,124900,108710129800,30300,30150,30300,30150,17284
|
|
20240219,124800,108188487650,30200,30250,30250,30150,15010
|
|
20240219,124700,107735246550,30250,30250,30300,30200,5704
|
|
20240219,124600,107562813350,30250,30250,30300,30250,8181
|
|
20240219,124500,107315319250,30300,30300,30350,30250,18722
|
|
20240219,124400,106748059150,30300,30350,30350,30300,2638
|
|
20240219,124300,106668013050,30350,30350,30350,30300,2087
|
|
20240219,124200,106604719400,30300,30300,30400,30300,5896
|
|
20240219,124100,106425824200,30300,30350,30400,30300,6190
|
|
20240219,124000,106238040650,30350,30350,30400,30350,8410
|
|
20240219,123900,105982775450,30400,30350,30400,30350,1934
|
|
20240219,123800,105924063800,30350,30400,30400,30350,3205
|
|
20240219,123700,105826684850,30400,30450,30500,30350,4148
|
|
20240219,123600,105700540050,30450,30450,30500,30450,1928
|
|
20240219,123500,105641826000,30450,30500,30500,30400,3263
|
|
20240219,123400,105542448350,30500,30500,30500,30450,2287
|
|
20240219,123300,105472726850,30500,30450,30500,30450,674
|
|
20240219,123200,105452185950,30450,30450,30500,30400,3629
|
|
20240219,123100,105341695050,30450,30400,30450,30400,1805
|
|
20240219,123000,105286807350,30400,30350,30450,30350,4334
|
|
20240219,122900,105155185950,30350,30350,30400,30350,3018
|
|
20240219,122800,105063581850,30400,30350,30400,30350,2305
|
|
20240219,122700,104993549450,30350,30350,30400,30350,1590
|
|
20240219,122600,104945286400,30400,30350,30400,30350,1520
|
|
20240219,122500,104899148550,30350,30350,30400,30350,2422
|
|
20240219,122400,104825639350,30350,30400,30450,30350,1983
|
|
20240219,122300,104765422600,30400,30450,30450,30350,1677
|
|
20240219,122200,104714428900,30450,30450,30450,30400,1802
|
|
20240219,122100,104659564650,30450,30450,30450,30400,3109
|
|
20240219,122000,104565009750,30400,30400,30450,30400,1156
|
|
20240219,121900,104529853500,30400,30350,30450,30350,3095
|
|
20240219,121800,104435775850,30400,30400,30450,30350,1790
|
|
20240219,121700,104381361450,30400,30400,30450,30350,5851
|
|
20240219,121600,104203478600,30400,30350,30400,30350,5120
|
|
20240219,121500,104047996300,30350,30400,30400,30350,3027
|
|
20240219,121400,103956070550,30400,30350,30450,30350,2662
|
|
20240219,121300,103875195250,30400,30400,30400,30350,1942
|
|
20240219,121200,103816228200,30350,30400,30450,30350,7962
|
|
20240219,121100,103574185450,30400,30450,30450,30400,3026
|
|
20240219,121000,103482167850,30400,30450,30500,30400,1755
|
|
20240219,120900,103428723250,30450,30450,30500,30450,1386
|
|
20240219,120800,103386515550,30500,30500,30500,30450,2086
|
|
20240219,120700,103322984100,30500,30400,30500,30350,4596
|
|
20240219,120600,103183201000,30350,30350,30400,30350,3332
|
|
20240219,120500,103082059000,30350,30400,30400,30350,2855
|
|
20240219,120400,102995374700,30400,30350,30400,30350,3296
|
|
20240219,120300,102895321950,30350,30400,30400,30350,2929
|
|
20240219,120200,102806387750,30350,30400,30450,30350,3515
|
|
20240219,120100,102699580800,30350,30450,30450,30350,7554
|
|
20240219,120000,102469931400,30450,30500,30500,30400,5960
|
|
20240219,115900,102288446500,30450,30450,30500,30450,397
|
|
20240219,115800,102276357450,30450,30450,30500,30400,7874
|
|
20240219,115700,102036585300,30450,30450,30500,30450,367
|
|
20240219,115600,102025407500,30450,30500,30500,30450,2816
|
|
20240219,115500,101939656900,30450,30500,30500,30450,1646
|
|
20240219,115400,101889500200,30500,30550,30550,30500,2945
|
|
20240219,115300,101799643800,30550,30550,30550,30500,664
|
|
20240219,115200,101779387900,30500,30500,30550,30500,1251
|
|
20240219,115100,101741231600,30500,30450,30550,30450,1363
|
|
20240219,115000,101699700800,30450,30500,30550,30450,10582
|
|
20240219,114900,101376986550,30550,30500,30550,30500,3419
|
|
20240219,114800,101272700650,30500,30550,30550,30500,1834
|
|
20240219,114700,101216756400,30550,30500,30550,30500,1696
|
|
20240219,114600,101164984450,30550,30550,30600,30500,1497
|
|
20240219,114500,101119245300,30550,30600,30600,30550,6266
|
|
20240219,114400,100927727400,30650,30650,30650,30600,4031
|
|
20240219,114300,100804307300,30600,30600,30650,30550,3902
|
|
20240219,114200,100684895350,30600,30650,30700,30550,10283
|
|
20240219,114100,100370036250,30700,30650,30700,30550,8861
|
|
20240219,114000,100098581300,30600,30500,30650,30450,11263
|
|
20240219,113900,99754477700,30450,30400,30500,30400,4485
|
|
20240219,113800,99617945400,30400,30450,30450,30400,1308
|
|
20240219,113700,99578170500,30450,30450,30450,30400,1213
|
|
20240219,113600,99541257700,30400,30450,30450,30400,2888
|
|
20240219,113500,99453421250,30400,30350,30450,30350,7336
|
|
20240219,113400,99230488800,30350,30350,30400,30350,7036
|
|
20240219,113300,99016884600,30400,30400,30450,30350,6613
|
|
20240219,113200,98815935950,30450,30500,30500,30400,10261
|
|
20240219,113100,98503828050,30500,30450,30500,30450,3616
|
|
20240219,113000,98393700150,30450,30450,30500,30450,3752
|
|
20240219,112900,98279362500,30450,30500,30500,30450,2127
|
|
20240219,112800,98214576150,30500,30500,30550,30450,2013
|
|
20240219,112700,98153192050,30550,30500,30550,30500,3069
|
|
20240219,112600,98059577950,30550,30500,30550,30500,2375
|
|
20240219,112500,97987065250,30550,30500,30550,30450,2559
|
|
20240219,112400,97909017550,30450,30500,30550,30450,10334
|
|
20240219,112300,97594070500,30550,30550,30550,30500,1918
|
|
20240219,112200,97535514500,30550,30500,30550,30450,2150
|
|
20240219,112100,97469912050,30450,30500,30550,30450,6430
|
|
20240219,112000,97273830250,30450,30450,30500,30450,2962
|
|
20240219,111900,97183551300,30450,30500,30550,30450,1751
|
|
20240219,111800,97130156900,30550,30600,30600,30500,5537
|
|
20240219,111700,96961112500,30550,30600,30600,30550,1440
|
|
20240219,111600,96917078850,30600,30550,30650,30550,2834
|
|
20240219,111500,96830353750,30550,30650,30650,30550,2171
|
|
20240219,111400,96763944350,30600,30600,30650,30550,3954
|
|
20240219,111300,96643009900,30600,30650,30650,30600,5349
|
|
20240219,111200,96479176650,30650,30750,30750,30600,5207
|
|
20240219,111100,96319455400,30750,30800,30850,30750,7410
|
|
20240219,111000,96091422150,30800,30800,30850,30750,9101
|
|
20240219,110900,95811136650,30800,30800,30800,30750,7360
|
|
20240219,110800,95584452550,30800,30700,30800,30700,13194
|
|
20240219,110700,95178494350,30700,30700,30750,30650,7282
|
|
20240219,110600,94954937000,30700,30650,30700,30600,5557
|
|
20240219,110500,94784505400,30600,30550,30650,30500,6421
|
|
20240219,110400,94588248300,30500,30450,30550,30400,6187
|
|
20240219,110300,94399684850,30450,30500,30500,30450,2307
|
|
20240219,110200,94329400450,30450,30500,30550,30400,9986
|
|
20240219,110100,94025528850,30500,30450,30550,30400,6704
|
|
20240219,110000,93821180200,30450,30450,30450,30400,10675
|
|
20240219,105900,93496552700,30450,30500,30500,30400,6351
|
|
20240219,105800,93303190250,30450,30450,30500,30400,4766
|
|
20240219,105700,93158046450,30450,30450,30500,30400,6520
|
|
20240219,105600,92959599250,30450,30500,30550,30400,7661
|
|
20240219,105500,92726136450,30450,30400,30500,30400,5836
|
|
20240219,105400,92548495850,30450,30450,30500,30400,7704
|
|
20240219,105300,92314008900,30500,30550,30600,30450,12945
|
|
20240219,105200,91919099350,30600,30600,30600,30550,2466
|
|
20240219,105100,91843688000,30600,30600,30600,30550,2469
|
|
20240219,105000,91768228450,30600,30600,30650,30550,2821
|
|
20240219,104900,91681893700,30600,30500,30650,30450,13832
|
|
20240219,104800,91258913650,30500,30550,30550,30450,9189
|
|
20240219,104700,90978530600,30550,30550,30600,30500,5842
|
|
20240219,104600,90800129900,30600,30550,30600,30500,4133
|
|
20240219,104500,90673866750,30550,30650,30650,30550,10955
|
|
20240219,104400,90338724750,30650,30700,30700,30650,6945
|
|
20240219,104300,90125803250,30700,30600,30700,30600,5184
|
|
20240219,104200,89966970100,30600,30500,30650,30450,22270
|
|
20240219,104100,89286933650,30500,30600,30600,30500,19597
|
|
20240219,104000,88688758100,30600,30650,30650,30550,12211
|
|
20240219,103900,88315417050,30600,30700,30800,30600,13964
|
|
20240219,103800,87887222600,30750,30800,30800,30700,10169
|
|
20240219,103700,87574678300,30800,30700,30800,30700,6257
|
|
20240219,103600,87382215950,30700,30600,30750,30600,7804
|
|
20240219,103500,87142916500,30650,30700,30700,30550,25127
|
|
20240219,103400,86373283700,30650,30800,30850,30650,24072
|
|
20240219,103300,85632883550,30800,30850,30850,30800,8618
|
|
20240219,103200,85367262350,30800,30850,30900,30800,7920
|
|
20240219,103100,85123065200,30850,30950,30950,30850,12534
|
|
20240219,103000,84735715900,30950,30750,30950,30700,16059
|
|
20240219,102900,84240172950,30750,30800,30850,30650,38814
|
|
20240219,102800,83047398150,30800,30800,30850,30800,12924
|
|
20240219,102700,82649107550,30850,30950,31000,30800,42341
|
|
20240219,102600,81341315050,30950,30950,31000,30900,16080
|
|
20240219,102500,80843696900,30950,31100,31150,30950,21973
|
|
20240219,102400,80162536550,31100,31150,31250,31050,52466
|
|
20240219,102300,78527619500,31150,31050,31150,31000,37404
|
|
20240219,102200,77364169200,31050,30850,31050,30850,30401
|
|
20240219,102100,76423289200,30850,30900,30950,30800,27951
|
|
20240219,102000,75560097500,30900,31150,31150,30900,55714
|
|
20240219,101900,73830914800,31150,31050,31150,31000,43715
|
|
20240219,101800,72472007450,31050,31000,31050,30950,42297
|
|
20240219,101700,71160280800,31000,31050,31100,30850,63146
|
|
20240219,101600,69205621450,31050,30950,31100,30900,81975
|
|
20240219,101500,66664886050,30950,30700,30950,30700,81004
|
|
20240219,101400,64167059550,30700,30700,30750,30650,23297
|
|
20240219,101300,63451873900,30700,30550,30700,30550,21089
|
|
20240219,101200,62805797950,30550,30400,30600,30400,13571
|
|
20240219,101100,62392304050,30400,30250,30450,30250,13086
|
|
20240219,101000,61995217700,30250,30300,30300,30250,5117
|
|
20240219,100900,61840352450,30300,30250,30300,30200,4955
|
|
20240219,100800,61690409100,30250,30250,30300,30200,10774
|
|
20240219,100700,61364579000,30200,30200,30250,30200,4823
|
|
20240219,100600,61218866050,30200,30300,30300,30200,4494
|
|
20240219,100500,61082962750,30300,30250,30350,30250,8227
|
|
20240219,100400,60833920750,30300,30250,30350,30200,5380
|
|
20240219,100300,60671062400,30200,30250,30300,30100,21891
|
|
20240219,100200,60010345600,30250,30450,30450,30250,23310
|
|
20240219,100100,59302575200,30400,30450,30500,30400,10008
|
|
20240219,100000,58997813550,30450,30550,30550,30450,19103
|
|
20240219,095900,58415253650,30550,30500,30550,30500,7515
|
|
20240219,095800,58185891200,30550,30550,30600,30500,11379
|
|
20240219,095700,57838243100,30500,30600,30600,30450,21702
|
|
20240219,095600,57175498250,30600,30800,30800,30550,38182
|
|
20240219,095500,56004403450,30750,30650,30800,30650,35273
|
|
20240219,095400,54920582350,30650,30550,30700,30450,17201
|
|
20240219,095300,54394670350,30550,30600,30650,30400,24124
|
|
20240219,095200,53658302700,30650,30550,30700,30550,35295
|
|
20240219,095100,52577860250,30550,30500,30600,30450,23921
|
|
20240219,095000,51847465450,30500,30600,30600,30450,36865
|
|
20240219,094900,50722140400,30600,30550,30600,30450,35819
|
|
20240219,094800,49628220250,30500,30300,30550,30300,44217
|
|
20240219,094700,48282119950,30350,30400,30450,30250,25105
|
|
20240219,094600,47519847450,30350,30300,30450,30250,43716
|
|
20240219,094500,46191909450,30350,30100,30350,30050,46511
|
|
20240219,094400,44785618200,30100,30050,30100,30000,6217
|
|
20240219,094300,44598627400,30100,30050,30100,30000,7452
|
|
20240219,094200,44374765400,30000,30050,30050,30000,4430
|
|
20240219,094100,44241810350,30050,30100,30100,30000,12336
|
|
20240219,094000,43871112450,30100,30100,30150,30050,4628
|
|
20240219,093900,43731865950,30100,30050,30150,30000,17887
|
|
20240219,093800,43194226400,30000,30050,30050,30000,7702
|
|
20240219,093700,42962986100,30050,30250,30300,30000,37906
|
|
20240219,093600,41819996050,30300,30200,30300,30150,21141
|
|
20240219,093500,41180856550,30200,30200,30200,30150,8005
|
|
20240219,093400,40939237300,30200,30200,30200,30100,8947
|
|
20240219,093300,40669318150,30150,30150,30200,30100,14998
|
|
20240219,093200,40217397850,30150,30150,30200,30100,10640
|
|
20240219,093100,39896435050,30150,30050,30150,30050,9115
|
|
20240219,093000,39621979100,30050,30100,30100,30000,4957
|
|
20240219,092900,39473003500,30050,30200,30250,30050,28528
|
|
20240219,092800,38612343400,30250,30200,30250,30100,15435
|
|
20240219,092700,38145990100,30100,30200,30300,30100,41859
|
|
20240219,092600,36881477400,30200,30100,30200,30050,21697
|
|
20240219,092500,36227759000,30100,29700,30100,29650,27723
|
|
20240219,092400,35398692950,29700,29750,29750,29600,17589
|
|
20240219,092300,34876471950,29700,29700,29750,29650,12278
|
|
20240219,092200,34511582750,29700,29550,29750,29500,39947
|
|
20240219,092100,33328627300,29550,29700,29700,29550,26913
|
|
20240219,092000,32531495900,29650,29800,29850,29650,29571
|
|
20240219,091900,31652429650,29750,29850,29850,29700,9363
|
|
20240219,091800,31373660800,29850,29700,29850,29650,20887
|
|
20240219,091700,30753334850,29650,29800,29800,29600,34420
|
|
20240219,091600,29732281550,29800,29950,29950,29700,41314
|
|
20240219,091500,28501727750,29950,29900,29950,29700,44285
|
|
20240219,091400,27181864300,29800,30000,30100,29800,31411
|
|
20240219,091300,26241839900,30000,30250,30250,29900,56459
|
|
20240219,091200,24545804250,30250,30200,30350,30150,22918
|
|
20240219,091100,23852900750,30250,30100,30300,30050,27876
|
|
20240219,091000,23012179350,30050,30400,30450,30000,47418
|
|
20240219,090900,21580073000,30450,30350,30550,30300,38940
|
|
20240219,090800,20394004300,30400,30500,30600,30300,62550
|
|
20240219,090700,18488719350,30550,30300,30550,30250,62285
|
|
20240219,090600,16597113550,30300,30300,30500,30200,74535
|
|
20240219,090500,14333337700,30250,30100,30300,29950,63514
|
|
20240219,090400,12417415800,30100,29550,30150,29500,74018
|
|
20240219,090300,10206516150,29500,29500,29600,29350,55625
|
|
20240219,090200,8566350250,29500,29550,29800,29450,52601
|
|
20240219,090100,7011040150,29550,29400,30000,29250,79392
|
|
20240219,090000,4654336700,29400,28950,29450,28900,159303
|