655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195200,695302450,25000,25000,25000,25000,402
|
|
20240219,195100,695302450,25000,25000,25000,25000,0
|
|
20240219,195000,695302450,25000,25000,25000,25000,0
|
|
20240219,194900,695302450,25000,25000,25000,25000,0
|
|
20240219,194800,695302450,25000,25000,25000,25000,0
|
|
20240219,194700,695302450,25000,25000,25000,25000,0
|
|
20240219,194600,695302450,25000,25000,25000,25000,0
|
|
20240219,194500,695302450,25000,25000,25000,25000,0
|
|
20240219,194400,695302450,25000,25000,25000,25000,0
|
|
20240219,194300,695302450,25000,25000,25000,25000,0
|
|
20240219,194200,695302450,25000,25000,25000,25000,0
|
|
20240219,194100,695302450,25000,25000,25000,25000,0
|
|
20240219,194000,695302450,25000,25000,25000,25000,0
|
|
20240219,193900,695302450,25000,25000,25000,25000,0
|
|
20240219,193800,695302450,25000,25000,25000,25000,0
|
|
20240219,193700,695302450,25000,25000,25000,25000,0
|
|
20240219,193600,695302450,25000,25000,25000,25000,0
|
|
20240219,193500,695302450,25000,25000,25000,25000,0
|
|
20240219,193400,695302450,25000,25000,25000,25000,0
|
|
20240219,193300,695302450,25000,25000,25000,25000,0
|
|
20240219,193200,695302450,25000,25000,25000,25000,0
|
|
20240219,193100,695302450,25000,25000,25000,25000,0
|
|
20240219,193000,695302450,25000,25000,25000,25000,0
|
|
20240219,192900,695302450,25000,25000,25000,25000,0
|
|
20240219,192800,695302450,25000,25000,25000,25000,0
|
|
20240219,192700,695302450,25000,25000,25000,25000,0
|
|
20240219,192600,695302450,25000,25000,25000,25000,0
|
|
20240219,192500,695302450,25000,25000,25000,25000,0
|
|
20240219,192400,695302450,25000,25000,25000,25000,0
|
|
20240219,192300,695302450,25000,25000,25000,25000,0
|
|
20240219,192200,695302450,25000,25000,25000,25000,402
|
|
20240219,192100,695302450,25000,25000,25000,25000,0
|
|
20240219,192000,695302450,25000,25000,25000,25000,0
|
|
20240219,191900,695302450,25000,25000,25000,25000,0
|
|
20240219,191800,695302450,25000,25000,25000,25000,0
|
|
20240219,191700,695302450,25000,25000,25000,25000,0
|
|
20240219,191600,695302450,25000,25000,25000,25000,0
|
|
20240219,191500,695302450,25000,25000,25000,25000,0
|
|
20240219,191400,695302450,25000,25000,25000,25000,0
|
|
20240219,191300,695302450,25000,25000,25000,25000,0
|
|
20240219,191200,695302450,25000,25000,25000,25000,0
|
|
20240219,191100,695302450,25000,25000,25000,25000,0
|
|
20240219,191000,695302450,25000,25000,25000,25000,0
|
|
20240219,190900,695302450,25000,25000,25000,25000,0
|
|
20240219,190800,695302450,25000,25000,25000,25000,0
|
|
20240219,190700,695302450,25000,25000,25000,25000,0
|
|
20240219,190600,695302450,25000,25000,25000,25000,0
|
|
20240219,190500,695302450,25000,25000,25000,25000,0
|
|
20240219,190400,695302450,25000,25000,25000,25000,0
|
|
20240219,190300,695302450,25000,25000,25000,25000,0
|
|
20240219,190200,695302450,25000,25000,25000,25000,0
|
|
20240219,190100,695302450,25000,25000,25000,25000,0
|
|
20240219,190000,695302450,25000,25000,25000,25000,0
|
|
20240219,185900,695302450,25000,25000,25000,25000,0
|
|
20240219,185800,695302450,25000,25000,25000,25000,0
|
|
20240219,185700,695302450,25000,25000,25000,25000,0
|
|
20240219,185600,695302450,25000,25000,25000,25000,0
|
|
20240219,185500,695302450,25000,25000,25000,25000,0
|
|
20240219,185400,695302450,25000,25000,25000,25000,0
|
|
20240219,185300,695302450,25000,25000,25000,25000,0
|
|
20240219,185200,695302450,25000,25000,25000,25000,402
|
|
20240219,185100,695302450,25000,25000,25000,25000,0
|
|
20240219,185000,695302450,25000,25000,25000,25000,0
|
|
20240219,184900,695302450,25000,25000,25000,25000,0
|
|
20240219,184800,695302450,25000,25000,25000,25000,0
|
|
20240219,184700,695302450,25000,25000,25000,25000,0
|
|
20240219,184600,695302450,25000,25000,25000,25000,0
|
|
20240219,184500,695302450,25000,25000,25000,25000,0
|
|
20240219,184400,695302450,25000,25000,25000,25000,0
|
|
20240219,184300,695302450,25000,25000,25000,25000,0
|
|
20240219,184200,695302450,25000,25000,25000,25000,0
|
|
20240219,184100,695302450,25000,25000,25000,25000,0
|
|
20240219,184000,695302450,25000,25000,25000,25000,0
|
|
20240219,183900,695302450,25000,25000,25000,25000,0
|
|
20240219,183800,695302450,25000,25000,25000,25000,0
|
|
20240219,183700,695302450,25000,25000,25000,25000,0
|
|
20240219,183600,695302450,25000,25000,25000,25000,0
|
|
20240219,183500,695302450,25000,25000,25000,25000,0
|
|
20240219,183400,695302450,25000,25000,25000,25000,0
|
|
20240219,183300,695302450,25000,25000,25000,25000,0
|
|
20240219,183200,695302450,25000,25000,25000,25000,0
|
|
20240219,183100,695302450,25000,25000,25000,25000,0
|
|
20240219,183000,695302450,25000,25000,25000,25000,0
|
|
20240219,182900,695302450,25000,25000,25000,25000,0
|
|
20240219,182800,695302450,25000,25000,25000,25000,0
|
|
20240219,182700,695302450,25000,25000,25000,25000,0
|
|
20240219,182600,695302450,25000,25000,25000,25000,0
|
|
20240219,182500,695302450,25000,25000,25000,25000,0
|
|
20240219,182400,695302450,25000,25000,25000,25000,0
|
|
20240219,182300,695302450,25000,25000,25000,25000,0
|
|
20240219,182200,695302450,25000,25000,25000,25000,402
|
|
20240219,182100,695302450,25000,25000,25000,25000,0
|
|
20240219,182000,695302450,25000,25000,25000,25000,0
|
|
20240219,181900,695302450,25000,25000,25000,25000,0
|
|
20240219,181800,695302450,25000,25000,25000,25000,0
|
|
20240219,181700,695302450,25000,25000,25000,25000,0
|
|
20240219,181600,695302450,25000,25000,25000,25000,0
|
|
20240219,181500,695302450,25000,25000,25000,25000,0
|
|
20240219,181400,695302450,25000,25000,25000,25000,0
|
|
20240219,181300,695302450,25000,25000,25000,25000,0
|
|
20240219,181200,695302450,25000,25000,25000,25000,0
|
|
20240219,181100,695302450,25000,25000,25000,25000,0
|
|
20240219,181000,695302450,25000,25000,25000,25000,0
|
|
20240219,180900,695302450,25000,25000,25000,25000,0
|
|
20240219,180800,695302450,25000,25000,25000,25000,0
|
|
20240219,180700,695302450,25000,25000,25000,25000,0
|
|
20240219,180600,695302450,25000,25000,25000,25000,0
|
|
20240219,180500,695302450,25000,25000,25000,25000,0
|
|
20240219,180400,695302450,25000,25000,25000,25000,0
|
|
20240219,180300,695302450,25000,25000,25000,25000,0
|
|
20240219,180200,695302450,25000,25000,25000,25000,0
|
|
20240219,180100,695302450,25000,25000,25000,25000,0
|
|
20240219,180000,695302450,25000,25000,25000,25000,0
|
|
20240219,175900,695302450,25000,25000,25000,25000,0
|
|
20240219,175800,695302450,25000,25000,25000,25000,0
|
|
20240219,175700,695302450,25000,25000,25000,25000,0
|
|
20240219,175600,695302450,25000,25000,25000,25000,0
|
|
20240219,175500,695302450,25000,25000,25000,25000,0
|
|
20240219,175400,695302450,25000,25000,25000,25000,0
|
|
20240219,175300,695302450,25000,25000,25000,25000,0
|
|
20240219,175200,695302450,25000,25000,25000,25000,402
|
|
20240219,175100,695302450,25000,25000,25000,25000,0
|
|
20240219,175000,695302450,25000,25000,25000,25000,0
|
|
20240219,174900,695302450,25000,25000,25000,25000,0
|
|
20240219,174800,695302450,25000,25000,25000,25000,0
|
|
20240219,174700,695302450,25000,25000,25000,25000,0
|
|
20240219,174600,695302450,25000,25000,25000,25000,0
|
|
20240219,174500,695302450,25000,25000,25000,25000,0
|
|
20240219,174400,695302450,25000,25000,25000,25000,0
|
|
20240219,174300,695302450,25000,25000,25000,25000,0
|
|
20240219,174200,695302450,25000,25000,25000,25000,0
|
|
20240219,174100,695302450,25000,25000,25000,25000,0
|
|
20240219,174000,695302450,25000,25000,25000,25000,0
|
|
20240219,173900,695302450,25000,25000,25000,25000,0
|
|
20240219,173800,695302450,25000,25000,25000,25000,0
|
|
20240219,173700,695302450,25000,25000,25000,25000,0
|
|
20240219,173600,695302450,25000,25000,25000,25000,0
|
|
20240219,173500,695302450,25000,25000,25000,25000,0
|
|
20240219,173400,695302450,25000,25000,25000,25000,0
|
|
20240219,173300,695302450,25000,25000,25000,25000,0
|
|
20240219,173200,695302450,25000,25000,25000,25000,0
|
|
20240219,173100,695302450,25000,25000,25000,25000,0
|
|
20240219,173000,695302450,25000,25000,25000,25000,0
|
|
20240219,172900,695302450,25000,25000,25000,25000,0
|
|
20240219,172800,695302450,25000,25000,25000,25000,0
|
|
20240219,172700,695302450,25000,25000,25000,25000,0
|
|
20240219,172600,695302450,25000,25000,25000,25000,0
|
|
20240219,172500,695302450,25000,25000,25000,25000,0
|
|
20240219,172400,695302450,25000,25000,25000,25000,0
|
|
20240219,172300,695302450,25000,25000,25000,25000,0
|
|
20240219,172200,695302450,25000,25000,25000,25000,402
|
|
20240219,172100,695302450,25000,25000,25000,25000,0
|
|
20240219,172000,695302450,25000,25000,25000,25000,0
|
|
20240219,171900,695302450,25000,25000,25000,25000,0
|
|
20240219,171800,695302450,25000,25000,25000,25000,0
|
|
20240219,171700,695302450,25000,25000,25000,25000,0
|
|
20240219,171600,695302450,25000,25000,25000,25000,0
|
|
20240219,171500,695302450,25000,25000,25000,25000,0
|
|
20240219,171400,695302450,25000,25000,25000,25000,0
|
|
20240219,171300,695302450,25000,25000,25000,25000,0
|
|
20240219,171200,695302450,25000,25000,25000,25000,0
|
|
20240219,171100,695302450,25000,25000,25000,25000,0
|
|
20240219,171000,695302450,25000,25000,25000,25000,0
|
|
20240219,170900,695302450,25000,25000,25000,25000,0
|
|
20240219,170800,695302450,25000,25000,25000,25000,0
|
|
20240219,170700,695302450,25000,25000,25000,25000,0
|
|
20240219,170600,695302450,25000,25000,25000,25000,0
|
|
20240219,170500,695302450,25000,25000,25000,25000,0
|
|
20240219,170400,695302450,25000,25000,25000,25000,0
|
|
20240219,170300,695302450,25000,25000,25000,25000,0
|
|
20240219,170200,695302450,25000,25000,25000,25000,0
|
|
20240219,170100,695302450,25000,25000,25000,25000,0
|
|
20240219,170000,695302450,25000,25000,25000,25000,0
|
|
20240219,165900,695302450,25000,25000,25000,25000,0
|
|
20240219,165800,695302450,25000,25000,25000,25000,0
|
|
20240219,165700,695302450,25000,25000,25000,25000,0
|
|
20240219,165600,695302450,25000,25000,25000,25000,0
|
|
20240219,165500,695302450,25000,25000,25000,25000,0
|
|
20240219,165400,695302450,25000,25000,25000,25000,0
|
|
20240219,165300,695302450,25000,25000,25000,25000,0
|
|
20240219,165200,695302450,25000,25000,25000,25000,402
|
|
20240219,165100,695302450,25000,25000,25000,25000,0
|
|
20240219,165000,695302450,25000,25000,25000,25000,0
|
|
20240219,164900,695302450,25000,25000,25000,25000,0
|
|
20240219,164800,695302450,25000,25000,25000,25000,0
|
|
20240219,164700,695302450,25000,25000,25000,25000,0
|
|
20240219,164600,695302450,25000,25000,25000,25000,0
|
|
20240219,164500,695302450,25000,25000,25000,25000,0
|
|
20240219,164400,695302450,25000,25000,25000,25000,0
|
|
20240219,164300,695302450,25000,25000,25000,25000,0
|
|
20240219,164200,695302450,25000,25000,25000,25000,0
|
|
20240219,164100,695302450,25000,25000,25000,25000,0
|
|
20240219,164000,695302450,25000,25000,25000,25000,0
|
|
20240219,163900,695302450,25000,25000,25000,25000,0
|
|
20240219,163800,695302450,25000,25000,25000,25000,0
|
|
20240219,163700,695302450,25000,25000,25000,25000,0
|
|
20240219,163600,695302450,25000,25000,25000,25000,0
|
|
20240219,163500,695302450,25000,25000,25000,25000,0
|
|
20240219,163400,695302450,25000,25000,25000,25000,0
|
|
20240219,163300,695302450,25000,25000,25000,25000,0
|
|
20240219,163200,695302450,25000,25000,25000,25000,0
|
|
20240219,163100,695302450,25000,25000,25000,25000,0
|
|
20240219,163000,695302450,25000,25000,25000,25000,0
|
|
20240219,162900,695302450,25000,25000,25000,25000,0
|
|
20240219,162800,695302450,25000,25000,25000,25000,0
|
|
20240219,162700,695302450,25000,25000,25000,25000,0
|
|
20240219,162600,695302450,25000,25000,25000,25000,0
|
|
20240219,162500,695302450,25000,25000,25000,25000,0
|
|
20240219,162400,695302450,25000,25000,25000,25000,0
|
|
20240219,162300,695302450,25000,25000,25000,25000,0
|
|
20240219,162200,695302450,25000,25000,25000,25000,402
|
|
20240219,162100,695302450,25000,25000,25000,25000,0
|
|
20240219,162000,695302450,25000,25000,25000,25000,0
|
|
20240219,161900,695302450,25000,25000,25000,25000,0
|
|
20240219,161800,695302450,25000,25000,25000,25000,0
|
|
20240219,161700,695302450,25000,25000,25000,25000,0
|
|
20240219,161600,695302450,25000,25000,25000,25000,0
|
|
20240219,161500,695302450,25000,25000,25000,25000,0
|
|
20240219,161400,695302450,25000,25000,25000,25000,0
|
|
20240219,161300,695302450,25000,25000,25000,25000,0
|
|
20240219,161200,695302450,25000,25000,25000,25000,0
|
|
20240219,161100,695302450,25000,25000,25000,25000,0
|
|
20240219,161000,695302450,25000,25000,25000,25000,0
|
|
20240219,160900,695302450,25000,25000,25000,25000,0
|
|
20240219,160800,695302450,25000,25000,25000,25000,0
|
|
20240219,160700,695302450,25000,25000,25000,25000,0
|
|
20240219,160600,695302450,25000,25000,25000,25000,0
|
|
20240219,160500,695302450,25000,25000,25000,25000,0
|
|
20240219,160400,695302450,25000,25000,25000,25000,0
|
|
20240219,160300,695302450,25000,25000,25000,25000,0
|
|
20240219,160200,695302450,25000,25000,25000,25000,0
|
|
20240219,160100,695302450,25000,25000,25000,25000,0
|
|
20240219,160000,695302450,25000,25000,25000,25000,0
|
|
20240219,155900,695302450,25000,25000,25000,25000,0
|
|
20240219,155800,695302450,25000,25000,25000,25000,0
|
|
20240219,155700,695302450,25000,25000,25000,25000,0
|
|
20240219,155600,695302450,25000,25000,25000,25000,0
|
|
20240219,155500,695302450,25000,25000,25000,25000,0
|
|
20240219,155400,695302450,25000,25000,25000,25000,0
|
|
20240219,155300,695302450,25000,25000,25000,25000,0
|
|
20240219,155200,695302450,25000,25000,25000,25000,402
|
|
20240219,155100,695302450,25000,25000,25000,25000,0
|
|
20240219,155000,695302450,25000,25000,25000,25000,0
|
|
20240219,154900,695302450,25000,25000,25000,25000,0
|
|
20240219,154800,695302450,25000,25000,25000,25000,0
|
|
20240219,154700,695302450,25000,25000,25000,25000,0
|
|
20240219,154600,695302450,25000,25000,25000,25000,0
|
|
20240219,154500,695302450,25000,25000,25000,25000,0
|
|
20240219,154400,695302450,25000,25000,25000,25000,0
|
|
20240219,154300,695302450,25000,25000,25000,25000,0
|
|
20240219,154200,695302450,25000,25000,25000,25000,0
|
|
20240219,154100,695302450,25000,25000,25000,25000,0
|
|
20240219,154000,695302450,25000,25000,25000,25000,0
|
|
20240219,153900,695302450,25000,25000,25000,25000,0
|
|
20240219,153800,695302450,25000,25000,25000,25000,0
|
|
20240219,153700,695302450,25000,25000,25000,25000,0
|
|
20240219,153600,695302450,25000,25000,25000,25000,0
|
|
20240219,153500,695302450,25000,25000,25000,25000,0
|
|
20240219,153400,695302450,25000,25000,25000,25000,0
|
|
20240219,153300,695302450,25000,25000,25000,25000,0
|
|
20240219,153200,695302450,25000,25000,25000,25000,0
|
|
20240219,153100,695302450,25000,25000,25000,25000,0
|
|
20240219,153000,695302450,25000,25000,25000,25000,402
|
|
20240219,152900,685252450,25000,25000,25000,25000,0
|
|
20240219,152800,685252450,25000,25000,25000,25000,0
|
|
20240219,152700,685252450,25000,25000,25000,25000,0
|
|
20240219,152600,685252450,25000,25000,25000,25000,0
|
|
20240219,152500,685252450,25000,25000,25000,25000,0
|
|
20240219,152400,685252450,25000,25000,25000,25000,0
|
|
20240219,152300,685252450,25000,25000,25000,25000,0
|
|
20240219,152200,685252450,25000,25000,25000,25000,0
|
|
20240219,152100,685252450,25000,25000,25000,25000,0
|
|
20240219,152000,685252450,25000,25000,25000,25000,0
|
|
20240219,151900,685252450,25000,25000,25000,24900,145
|
|
20240219,151800,681628650,24950,24950,24950,24950,4
|
|
20240219,151700,681528850,25050,24950,25050,24950,101
|
|
20240219,151600,679004200,25000,25000,25000,25000,0
|
|
20240219,151500,679004200,25000,25000,25000,25000,4
|
|
20240219,151400,678904200,25000,24800,25000,24800,201
|
|
20240219,151300,673880450,24950,24850,24950,24800,8
|
|
20240219,151200,673681700,25000,25000,25000,25000,300
|
|
20240219,151100,666181700,25000,24950,25000,24950,1181
|
|
20240219,151000,636665700,24950,24950,25000,24950,6
|
|
20240219,150900,636515950,25000,24950,25000,24950,40
|
|
20240219,150800,635517900,24950,24950,24950,24950,28
|
|
20240219,150700,634819300,24950,24950,24950,24950,33
|
|
20240219,150600,633995950,25000,25000,25000,25000,2
|
|
20240219,150500,633945950,24850,24950,24950,24850,402
|
|
20240219,150400,623936150,24950,24950,24950,24950,0
|
|
20240219,150300,623936150,24950,24950,24950,24950,74
|
|
20240219,150200,622089850,24950,24850,24950,24850,6
|
|
20240219,150100,621940650,24950,24900,24950,24900,2
|
|
20240219,150000,621890800,24950,24900,24950,24900,54
|
|
20240219,145900,620546150,24900,24900,24950,24900,54
|
|
20240219,145800,619201150,24900,24850,24900,24850,200
|
|
20240219,145700,614221250,24900,24900,24900,24900,189
|
|
20240219,145600,609515150,24900,24900,24900,24900,1
|
|
20240219,145500,609490250,24850,24900,24900,24850,211
|
|
20240219,145400,604236900,24900,24900,24900,24900,0
|
|
20240219,145300,604236900,24900,24850,24900,24850,100
|
|
20240219,145200,601747800,24900,24900,24900,24900,0
|
|
20240219,145100,601747800,24900,24900,24900,24900,0
|
|
20240219,145000,601747800,24900,24900,24900,24900,200
|
|
20240219,144900,596767800,24900,24900,24900,24900,1
|
|
20240219,144800,596742900,24850,24850,24850,24850,3
|
|
20240219,144700,596668350,24850,24900,24900,24850,3
|
|
20240219,144600,596593750,24850,24850,24850,24800,251
|
|
20240219,144500,590356500,24900,24850,24950,24850,24
|
|
20240219,144400,589759750,24800,24800,24800,24800,209
|
|
20240219,144300,584576550,24900,24850,24900,24850,3
|
|
20240219,144200,584501950,24850,24850,24850,24850,39
|
|
20240219,144100,583532800,24900,24900,24900,24900,20
|
|
20240219,144000,583034800,24900,24900,24900,24900,0
|
|
20240219,143900,583034800,24900,24900,24900,24900,0
|
|
20240219,143800,583034800,24900,24900,24900,24900,1
|
|
20240219,143700,583009900,24950,24800,24950,24800,65
|
|
20240219,143600,581391450,24950,24850,24950,24850,21
|
|
20240219,143500,580869500,24900,24900,24900,24900,24
|
|
20240219,143400,580271900,24950,24950,24950,24950,1
|
|
20240219,143300,580246950,24900,24850,24900,24850,100
|
|
20240219,143200,577757700,24900,24900,24900,24900,0
|
|
20240219,143100,577757700,24900,24900,24900,24900,300
|
|
20240219,143000,570287700,24900,24900,24900,24900,0
|
|
20240219,142900,570287700,24900,24800,24900,24800,11
|
|
20240219,142800,570014800,24900,24900,24900,24900,0
|
|
20240219,142700,570014800,24900,24900,24900,24900,1
|
|
20240219,142600,569989900,24900,24900,24900,24900,1
|
|
20240219,142500,569965000,24850,24850,24850,24850,1
|
|
20240219,142400,569940150,24900,24900,24900,24900,0
|
|
20240219,142300,569940150,24900,24850,24900,24850,5
|
|
20240219,142200,569815850,24850,24850,24850,24850,7
|
|
20240219,142100,569641900,24850,24850,24850,24850,0
|
|
20240219,142000,569641900,24850,24850,24850,24850,0
|
|
20240219,141900,569641900,24850,24850,24850,24850,0
|
|
20240219,141800,569641900,24850,24850,24850,24850,2
|
|
20240219,141700,569592200,24850,24850,24850,24850,0
|
|
20240219,141600,569592200,24850,24850,24850,24850,0
|
|
20240219,141500,569592200,24850,24850,24850,24850,0
|
|
20240219,141400,569592200,24850,24850,24850,24850,0
|
|
20240219,141300,569592200,24850,24850,24850,24850,0
|
|
20240219,141200,569592200,24850,24850,24850,24850,0
|
|
20240219,141100,569592200,24850,24850,24850,24850,0
|
|
20240219,141000,569592200,24850,24850,24850,24850,0
|
|
20240219,140900,569592200,24850,24850,24850,24850,0
|
|
20240219,140800,569592200,24850,24850,24850,24850,0
|
|
20240219,140700,569592200,24850,24800,24850,24800,91
|
|
20240219,140600,567335350,24850,24850,24850,24850,0
|
|
20240219,140500,567335350,24850,24850,24850,24850,30
|
|
20240219,140400,566589850,24850,24850,24850,24850,0
|
|
20240219,140300,566589850,24850,24850,24850,24850,0
|
|
20240219,140200,566589850,24850,24850,24850,24850,0
|
|
20240219,140100,566589850,24850,24850,24850,24850,100
|
|
20240219,140000,564104850,24900,24900,24900,24900,1
|
|
20240219,135900,564079950,24800,24800,24800,24800,7
|
|
20240219,135800,563906350,24800,24800,24800,24800,0
|
|
20240219,135700,563906350,24800,24800,24800,24800,126
|
|
20240219,135600,560781550,24800,24800,24800,24800,0
|
|
20240219,135500,560781550,24800,24800,24800,24800,1
|
|
20240219,135400,560756750,24800,24750,24800,24750,6
|
|
20240219,135300,560608100,24800,24800,24800,24800,16
|
|
20240219,135200,560211300,24800,24750,24800,24750,45
|
|
20240219,135100,559097500,24750,24750,24750,24750,0
|
|
20240219,135000,559097500,24750,24750,24750,24750,1
|
|
20240219,134900,559072750,24600,24600,24600,24600,0
|
|
20240219,134800,559072750,24600,24600,24600,24600,1
|
|
20240219,134700,559048150,24550,24650,24650,24550,400
|
|
20240219,134600,549208250,24650,24650,24650,24650,0
|
|
20240219,134500,549208250,24650,24700,24700,24650,1800
|
|
20240219,134400,504826600,24750,24750,24750,24750,20
|
|
20240219,134300,504331600,24750,24750,24750,24750,0
|
|
20240219,134200,504331600,24750,24750,24750,24750,0
|
|
20240219,134100,504331600,24750,24750,24750,24750,0
|
|
20240219,134000,504331600,24750,24750,24750,24750,0
|
|
20240219,133900,504331600,24750,24650,24750,24650,101
|
|
20240219,133800,501841850,24750,24750,24750,24750,1
|
|
20240219,133700,501817100,24750,24750,24750,24750,0
|
|
20240219,133600,501817100,24750,24750,24750,24750,0
|
|
20240219,133500,501817100,24750,24750,24750,24750,0
|
|
20240219,133400,501817100,24750,24750,24750,24750,2
|
|
20240219,133300,501767600,24750,24750,24750,24750,0
|
|
20240219,133200,501767600,24750,24750,24750,24750,0
|
|
20240219,133100,501767600,24750,24750,24750,24750,0
|
|
20240219,133000,501767600,24750,24750,24750,24750,0
|
|
20240219,132900,501767600,24750,24750,24750,24750,1
|
|
20240219,132800,501742850,24700,24700,24700,24700,177
|
|
20240219,132700,497370950,24850,24850,24850,24850,10
|
|
20240219,132600,497122450,24850,24850,24850,24850,30
|
|
20240219,132500,496376950,24950,24950,24950,24950,0
|
|
20240219,132400,496376950,24950,24950,24950,24950,0
|
|
20240219,132300,496376950,24950,24700,25000,24700,2144
|
|
20240219,132200,442942350,24650,24650,24650,24650,2
|
|
20240219,132100,442893050,24750,24750,24750,24750,0
|
|
20240219,132000,442893050,24750,24700,24750,24700,4
|
|
20240219,131900,442794200,24600,24600,24600,24600,202
|
|
20240219,131800,437825000,24650,24650,24650,24650,5
|
|
20240219,131700,437701750,24650,24650,24650,24650,82
|
|
20240219,131600,435680450,24600,24600,24600,24600,124
|
|
20240219,131500,432630050,24650,24650,24650,24650,0
|
|
20240219,131400,432630050,24650,24650,24650,24650,1
|
|
20240219,131300,432605400,24650,24650,24650,24650,0
|
|
20240219,131200,432605400,24650,24650,24650,24650,0
|
|
20240219,131100,432605400,24650,24650,24650,24650,0
|
|
20240219,131000,432605400,24650,24650,24650,24650,50
|
|
20240219,130900,431372900,24650,24650,24650,24650,0
|
|
20240219,130800,431372900,24650,24650,24650,24650,51
|
|
20240219,130700,430115750,24650,24550,24650,24550,6
|
|
20240219,130600,429968350,24600,24600,24600,24600,9
|
|
20240219,130500,429746950,24600,24600,24600,24600,204
|
|
20240219,130400,424728550,24600,24600,24600,24600,0
|
|
20240219,130300,424728550,24600,24600,24600,24600,0
|
|
20240219,130200,424728550,24600,24600,24600,24600,0
|
|
20240219,130100,424728550,24600,24600,24600,24600,0
|
|
20240219,130000,424728550,24600,24600,24600,24600,1
|
|
20240219,125900,424703950,24650,24650,24650,24650,0
|
|
20240219,125800,424703950,24650,24650,24650,24650,0
|
|
20240219,125700,424703950,24650,24650,24650,24650,0
|
|
20240219,125600,424703950,24650,24650,24650,24650,0
|
|
20240219,125500,424703950,24650,24650,24650,24650,0
|
|
20240219,125400,424703950,24650,24650,24650,24650,0
|
|
20240219,125300,424703950,24650,24650,24650,24650,10
|
|
20240219,125200,424457450,24650,24650,24650,24650,5
|
|
20240219,125100,424334200,24650,24650,24650,24650,1
|
|
20240219,125000,424309550,24600,24600,24600,24600,50
|
|
20240219,124900,423079550,24650,24650,24650,24650,0
|
|
20240219,124800,423079550,24650,24650,24650,24650,0
|
|
20240219,124700,423079550,24650,24650,24650,24650,1
|
|
20240219,124600,423054900,24600,24750,24750,24600,884
|
|
20240219,124500,401257800,24800,24800,24800,24800,1
|
|
20240219,124400,401233000,24800,24800,24800,24800,0
|
|
20240219,124300,401233000,24800,24800,24800,24800,0
|
|
20240219,124200,401233000,24800,24800,24800,24800,1
|
|
20240219,124100,401208200,24750,24750,24750,24750,51
|
|
20240219,124000,399945950,24800,24800,24800,24800,0
|
|
20240219,123900,399945950,24800,24800,24800,24800,0
|
|
20240219,123800,399945950,24800,24800,24800,24800,0
|
|
20240219,123700,399945950,24800,24800,24800,24800,0
|
|
20240219,123600,399945950,24800,24800,24800,24800,8
|
|
20240219,123500,399747550,24800,24800,24800,24800,0
|
|
20240219,123400,399747550,24800,24800,24800,24800,0
|
|
20240219,123300,399747550,24800,24800,24800,24800,0
|
|
20240219,123200,399747550,24800,24800,24800,24800,0
|
|
20240219,123100,399747550,24800,24800,24800,24800,1
|
|
20240219,123000,399722750,24750,24750,24750,24750,2
|
|
20240219,122900,399673250,24750,24750,24750,24750,2
|
|
20240219,122800,399623750,24750,24750,24750,24750,0
|
|
20240219,122700,399623750,24750,24750,24750,24750,1
|
|
20240219,122600,399599000,24700,24700,24700,24700,40
|
|
20240219,122500,398611000,24800,24750,24800,24750,6
|
|
20240219,122400,398462450,24750,24750,24750,24750,5
|
|
20240219,122300,398338700,24800,24800,24800,24800,0
|
|
20240219,122200,398338700,24800,24800,24800,24800,0
|
|
20240219,122100,398338700,24800,24800,24800,24800,0
|
|
20240219,122000,398338700,24800,24800,24800,24800,0
|
|
20240219,121900,398338700,24800,24800,24800,24800,1
|
|
20240219,121800,398313900,24700,24700,24700,24700,0
|
|
20240219,121700,398313900,24700,24700,24700,24700,0
|
|
20240219,121600,398313900,24700,24700,24700,24700,1
|
|
20240219,121500,398289200,24800,24800,24800,24800,0
|
|
20240219,121400,398289200,24800,24800,24800,24800,0
|
|
20240219,121300,398289200,24800,24800,24800,24800,0
|
|
20240219,121200,398289200,24800,24800,24800,24800,0
|
|
20240219,121100,398289200,24800,24800,24800,24800,0
|
|
20240219,121000,398289200,24800,24800,24800,24800,0
|
|
20240219,120900,398289200,24800,24800,24800,24800,1
|
|
20240219,120800,398264400,24750,24750,24750,24750,0
|
|
20240219,120700,398264400,24750,24800,24800,24750,61
|
|
20240219,120600,396754250,24850,24850,24850,24850,0
|
|
20240219,120500,396754250,24850,24850,24850,24850,0
|
|
20240219,120400,396754250,24850,24850,24850,24850,0
|
|
20240219,120300,396754250,24850,24850,24850,24850,1
|
|
20240219,120200,396729400,24850,24850,24850,24850,0
|
|
20240219,120100,396729400,24850,24850,24850,24850,22
|
|
20240219,120000,396182700,24850,24850,24850,24850,0
|
|
20240219,115900,396182700,24850,24850,24850,24850,1
|
|
20240219,115800,396157850,24800,24800,24800,24800,1
|
|
20240219,115700,396133050,24800,24800,24800,24800,1
|
|
20240219,115600,396108250,24750,24750,24750,24750,0
|
|
20240219,115500,396108250,24750,24750,24750,24750,1
|
|
20240219,115400,396083500,24850,24850,24850,24850,0
|
|
20240219,115300,396083500,24850,24850,24850,24850,0
|
|
20240219,115200,396083500,24850,24850,24850,24850,0
|
|
20240219,115100,396083500,24850,24850,24850,24850,0
|
|
20240219,115000,396083500,24850,24850,24850,24850,0
|
|
20240219,114900,396083500,24850,24850,24850,24850,0
|
|
20240219,114800,396083500,24850,24850,24850,24850,0
|
|
20240219,114700,396083500,24850,24850,24850,24850,0
|
|
20240219,114600,396083500,24850,24850,24850,24850,1
|
|
20240219,114500,396058650,24850,24850,24850,24850,0
|
|
20240219,114400,396058650,24850,24850,24850,24850,0
|
|
20240219,114300,396058650,24850,24850,24850,24850,0
|
|
20240219,114200,396058650,24850,24850,24850,24850,0
|
|
20240219,114100,396058650,24850,24850,24850,24850,0
|
|
20240219,114000,396058650,24850,24850,24850,24850,0
|
|
20240219,113900,396058650,24850,24850,24850,24850,0
|
|
20240219,113800,396058650,24850,24850,24850,24850,0
|
|
20240219,113700,396058650,24850,24850,24850,24850,0
|
|
20240219,113600,396058650,24850,24850,24850,24850,0
|
|
20240219,113500,396058650,24850,24850,24850,24850,0
|
|
20240219,113400,396058650,24850,24850,24850,24850,0
|
|
20240219,113300,396058650,24850,24850,24850,24850,0
|
|
20240219,113200,396058650,24850,24850,24850,24850,0
|
|
20240219,113100,396058650,24850,24850,24850,24850,0
|
|
20240219,113000,396058650,24850,24850,24850,24850,0
|
|
20240219,112900,396058650,24850,24850,24850,24850,0
|
|
20240219,112800,396058650,24850,24850,24850,24850,0
|
|
20240219,112700,396058650,24850,24850,24850,24850,0
|
|
20240219,112600,396058650,24850,24850,24850,24850,0
|
|
20240219,112500,396058650,24850,24850,24850,24850,0
|
|
20240219,112400,396058650,24850,24850,24850,24850,1
|
|
20240219,112300,396033800,24800,24800,24800,24800,0
|
|
20240219,112200,396033800,24800,24800,24800,24800,22
|
|
20240219,112100,395488200,24800,24800,24800,24800,180
|
|
20240219,112000,391024200,24800,24800,24800,24800,0
|
|
20240219,111900,391024200,24800,24800,24800,24800,22
|
|
20240219,111800,390478600,24750,24750,24750,24700,6
|
|
20240219,111700,390330250,24750,24750,24750,24750,0
|
|
20240219,111600,390330250,24750,24750,24750,24750,1
|
|
20240219,111500,390305500,24700,24700,24700,24700,6
|
|
20240219,111400,390157300,24700,24700,24700,24700,0
|
|
20240219,111300,390157300,24700,24700,24700,24700,0
|
|
20240219,111200,390157300,24700,24700,24700,24700,0
|
|
20240219,111100,390157300,24700,24700,24700,24700,0
|
|
20240219,111000,390157300,24700,24700,24700,24700,0
|
|
20240219,110900,390157300,24700,24700,24700,24700,1
|
|
20240219,110800,390132600,24600,24700,24700,24600,213
|
|
20240219,110700,384881150,24650,24700,24700,24650,700
|
|
20240219,110600,367620700,24700,24750,24750,24700,9
|
|
20240219,110500,367398050,24800,24800,24800,24800,0
|
|
20240219,110400,367398050,24800,24800,24800,24800,0
|
|
20240219,110300,367398050,24800,24800,24800,24800,0
|
|
20240219,110200,367398050,24800,24800,24800,24800,0
|
|
20240219,110100,367398050,24800,24800,24800,24800,3
|
|
20240219,110000,367323650,24750,24800,24800,24750,5
|
|
20240219,105900,367199700,24800,24750,24800,24750,2
|
|
20240219,105800,367150150,24700,24700,24700,24700,33
|
|
20240219,105700,366335050,24800,24800,24800,24800,0
|
|
20240219,105600,366335050,24800,24800,24800,24800,0
|
|
20240219,105500,366335050,24800,24800,24800,24800,0
|
|
20240219,105400,366335050,24800,24800,24800,24800,1
|
|
20240219,105300,366310250,24700,24700,24700,24700,1
|
|
20240219,105200,366285550,24700,24700,24700,24700,50
|
|
20240219,105100,365050550,24850,24850,24850,24850,1
|
|
20240219,105000,365025700,24800,24800,24800,24800,151
|
|
20240219,104900,361280900,24700,24700,24700,24700,0
|
|
20240219,104800,361280900,24700,24700,24700,24700,6
|
|
20240219,104700,361132700,24800,24800,24800,24800,0
|
|
20240219,104600,361132700,24800,24800,24800,24800,0
|
|
20240219,104500,361132700,24800,24800,24800,24800,0
|
|
20240219,104400,361132700,24800,24800,24800,24800,0
|
|
20240219,104300,361132700,24800,24800,24800,24800,0
|
|
20240219,104200,361132700,24800,24800,24800,24800,13
|
|
20240219,104100,360810300,24800,24800,24800,24800,0
|
|
20240219,104000,360810300,24800,24800,24800,24800,0
|
|
20240219,103900,360810300,24800,24800,24800,24800,0
|
|
20240219,103800,360810300,24800,24800,24800,24800,2
|
|
20240219,103700,360760700,24700,24700,24700,24700,62
|
|
20240219,103600,359229300,24700,24700,24700,24700,0
|
|
20240219,103500,359229300,24700,24700,24700,24700,0
|
|
20240219,103400,359229300,24700,24700,24700,24700,0
|
|
20240219,103300,359229300,24700,24700,24700,24700,0
|
|
20240219,103200,359229300,24700,24700,24700,24700,0
|
|
20240219,103100,359229300,24700,24750,24750,24700,401
|
|
20240219,103000,349324400,24800,24800,24800,24800,0
|
|
20240219,102900,349324400,24800,24800,24800,24800,0
|
|
20240219,102800,349324400,24800,24800,24800,24800,0
|
|
20240219,102700,349324400,24800,24800,24800,24800,0
|
|
20240219,102600,349324400,24800,24800,24800,24800,5
|
|
20240219,102500,349200400,24800,24700,24800,24700,558
|
|
20240219,102400,335378100,24700,24700,24700,24700,345
|
|
20240219,102300,326856600,24750,24750,24750,24750,2
|
|
20240219,102200,326807100,24750,24750,24750,24750,32
|
|
20240219,102100,326015100,24750,24750,24750,24750,23
|
|
20240219,102000,325445850,24750,24750,24750,24750,237
|
|
20240219,101900,319580100,24800,24800,24800,24800,116
|
|
20240219,101800,316703300,24800,24800,24800,24800,0
|
|
20240219,101700,316703300,24800,24800,24800,24800,600
|
|
20240219,101600,301823300,24850,24900,24900,24850,217
|
|
20240219,101500,296430350,24900,25050,25050,24900,1059
|
|
20240219,101400,269986400,25100,25100,25100,25100,0
|
|
20240219,101300,269986400,25100,25100,25100,25100,10
|
|
20240219,101200,269735400,25100,25100,25100,25100,1
|
|
20240219,101100,269710300,25050,25050,25050,25050,0
|
|
20240219,101000,269710300,25050,25050,25050,25050,2
|
|
20240219,100900,269660200,25050,25100,25100,25050,66
|
|
20240219,100800,268004400,25100,25100,25100,25100,0
|
|
20240219,100700,268004400,25100,25100,25100,25100,1
|
|
20240219,100600,267979300,25100,25100,25100,25100,2
|
|
20240219,100500,267929100,25050,25050,25050,25050,0
|
|
20240219,100400,267929100,25050,25050,25050,25050,0
|
|
20240219,100300,267929100,25050,25050,25050,25050,4
|
|
20240219,100200,267828900,25050,25050,25050,25050,0
|
|
20240219,100100,267828900,25050,25050,25050,25050,0
|
|
20240219,100000,267828900,25050,25050,25050,25050,71
|
|
20240219,095900,266050350,25000,25000,25000,25000,5
|
|
20240219,095800,265925350,25050,25050,25050,25050,0
|
|
20240219,095700,265925350,25050,25050,25050,25050,0
|
|
20240219,095600,265925350,25050,25050,25050,25050,1
|
|
20240219,095500,265900300,25100,25100,25100,25100,0
|
|
20240219,095400,265900300,25100,25100,25100,25100,0
|
|
20240219,095300,265900300,25100,25100,25100,25100,5
|
|
20240219,095200,265774800,25150,25150,25150,25050,202
|
|
20240219,095100,260714400,25050,25100,25100,25050,76
|
|
20240219,095000,258809500,25250,25250,25250,25250,0
|
|
20240219,094900,258809500,25250,25150,25250,25150,6
|
|
20240219,094800,258658500,25150,25150,25150,25150,312
|
|
20240219,094700,250811700,25200,25200,25200,25200,214
|
|
20240219,094600,245418900,25300,25300,25300,25300,0
|
|
20240219,094500,245418900,25300,25300,25300,25300,1
|
|
20240219,094400,245393600,25300,25300,25300,25300,2
|
|
20240219,094300,245343000,25300,25300,25300,25300,1
|
|
20240219,094200,245317700,25300,25300,25300,25300,5
|
|
20240219,094100,245191200,25350,25350,25350,25350,30
|
|
20240219,094000,244430700,25200,25250,25250,25200,298
|
|
20240219,093900,236912500,25400,25300,25400,25300,11
|
|
20240219,093800,236633800,25300,25300,25300,25300,90
|
|
20240219,093700,234356800,25450,25400,25450,25250,240
|
|
20240219,093600,228262950,25400,25350,25400,25350,100
|
|
20240219,093500,225725200,25300,25350,25350,25300,20
|
|
20240219,093400,225218700,25200,25200,25200,25200,0
|
|
20240219,093300,225218700,25200,25200,25200,25200,333
|
|
20240219,093200,216827100,25350,25350,25350,25350,18
|
|
20240219,093100,216370800,25350,25350,25350,25350,1
|
|
20240219,093000,216345450,25300,25300,25300,25300,4
|
|
20240219,092900,216244250,25350,25150,25350,25150,102
|
|
20240219,092800,213668550,25150,25150,25150,25150,30
|
|
20240219,092700,212914050,25200,25300,25300,25200,276
|
|
20240219,092600,205939050,25350,25400,25400,25350,184
|
|
20240219,092500,201269000,25400,25250,25400,25250,122
|
|
20240219,092400,198184550,25250,25250,25250,25250,9
|
|
20240219,092300,197957300,25250,25100,25250,25100,616
|
|
20240219,092200,182440850,25100,25100,25100,25100,762
|
|
20240219,092100,163314650,25100,25050,25100,25000,230
|
|
20240219,092000,157562200,25100,25100,25100,25100,4
|
|
20240219,091900,157461800,25150,25150,25150,25150,305
|
|
20240219,091800,149791050,25150,25000,25150,25000,458
|
|
20240219,091700,138297850,25000,25000,25100,25000,185
|
|
20240219,091600,133662350,25000,24950,25100,24950,1147
|
|
20240219,091500,105005400,25100,25100,25150,25100,214
|
|
20240219,091400,99631500,25100,25050,25150,25000,300
|
|
20240219,091300,92112300,24900,25000,25100,24900,500
|
|
20240219,091200,79590250,25000,24850,25000,24850,887
|
|
20240219,091100,57447000,24850,24900,24900,24850,89
|
|
20240219,091000,55234400,24900,24750,24900,24750,813
|
|
20240219,090900,35054650,24750,24750,24750,24750,36
|
|
20240219,090800,34163650,24700,24700,24700,24700,0
|
|
20240219,090700,34163650,24700,24700,24700,24700,100
|
|
20240219,090600,31693650,24700,24700,24700,24700,0
|
|
20240219,090500,31693650,24700,24800,24800,24700,136
|
|
20240219,090400,28324450,24800,24750,24800,24750,215
|
|
20240219,090300,22995500,24600,24600,24600,24600,0
|
|
20240219,090200,22995500,24600,24650,24750,24600,426
|
|
20240219,090100,12510800,24750,24750,24750,24750,10
|
|
20240219,090000,12263300,24750,24800,24800,24700,394
|