656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195300,376473150,23350,23350,23350,23350,214
|
|
20240219,195200,376473150,23350,23350,23350,23350,0
|
|
20240219,195100,376473150,23350,23350,23350,23350,0
|
|
20240219,195000,376473150,23350,23350,23350,23350,0
|
|
20240219,194900,376473150,23350,23350,23350,23350,0
|
|
20240219,194800,376473150,23350,23350,23350,23350,0
|
|
20240219,194700,376473150,23350,23350,23350,23350,0
|
|
20240219,194600,376473150,23350,23350,23350,23350,0
|
|
20240219,194500,376473150,23350,23350,23350,23350,0
|
|
20240219,194400,376473150,23350,23350,23350,23350,0
|
|
20240219,194300,376473150,23350,23350,23350,23350,0
|
|
20240219,194200,376473150,23350,23350,23350,23350,0
|
|
20240219,194100,376473150,23350,23350,23350,23350,0
|
|
20240219,194000,376473150,23350,23350,23350,23350,0
|
|
20240219,193900,376473150,23350,23350,23350,23350,0
|
|
20240219,193800,376473150,23350,23350,23350,23350,0
|
|
20240219,193700,376473150,23350,23350,23350,23350,0
|
|
20240219,193600,376473150,23350,23350,23350,23350,0
|
|
20240219,193500,376473150,23350,23350,23350,23350,0
|
|
20240219,193400,376473150,23350,23350,23350,23350,0
|
|
20240219,193300,376473150,23350,23350,23350,23350,0
|
|
20240219,193200,376473150,23350,23350,23350,23350,0
|
|
20240219,193100,376473150,23350,23350,23350,23350,0
|
|
20240219,193000,376473150,23350,23350,23350,23350,0
|
|
20240219,192900,376473150,23350,23350,23350,23350,0
|
|
20240219,192800,376473150,23350,23350,23350,23350,0
|
|
20240219,192700,376473150,23350,23350,23350,23350,0
|
|
20240219,192600,376473150,23350,23350,23350,23350,0
|
|
20240219,192500,376473150,23350,23350,23350,23350,0
|
|
20240219,192400,376473150,23350,23350,23350,23350,0
|
|
20240219,192300,376473150,23350,23350,23350,23350,214
|
|
20240219,192200,376473150,23350,23350,23350,23350,0
|
|
20240219,192100,376473150,23350,23350,23350,23350,0
|
|
20240219,192000,376473150,23350,23350,23350,23350,0
|
|
20240219,191900,376473150,23350,23350,23350,23350,0
|
|
20240219,191800,376473150,23350,23350,23350,23350,0
|
|
20240219,191700,376473150,23350,23350,23350,23350,0
|
|
20240219,191600,376473150,23350,23350,23350,23350,0
|
|
20240219,191500,376473150,23350,23350,23350,23350,0
|
|
20240219,191400,376473150,23350,23350,23350,23350,0
|
|
20240219,191300,376473150,23350,23350,23350,23350,0
|
|
20240219,191200,376473150,23350,23350,23350,23350,0
|
|
20240219,191100,376473150,23350,23350,23350,23350,0
|
|
20240219,191000,376473150,23350,23350,23350,23350,0
|
|
20240219,190900,376473150,23350,23350,23350,23350,0
|
|
20240219,190800,376473150,23350,23350,23350,23350,0
|
|
20240219,190700,376473150,23350,23350,23350,23350,0
|
|
20240219,190600,376473150,23350,23350,23350,23350,0
|
|
20240219,190500,376473150,23350,23350,23350,23350,0
|
|
20240219,190400,376473150,23350,23350,23350,23350,0
|
|
20240219,190300,376473150,23350,23350,23350,23350,0
|
|
20240219,190200,376473150,23350,23350,23350,23350,0
|
|
20240219,190100,376473150,23350,23350,23350,23350,0
|
|
20240219,190000,376473150,23350,23350,23350,23350,0
|
|
20240219,185900,376473150,23350,23350,23350,23350,0
|
|
20240219,185800,376473150,23350,23350,23350,23350,0
|
|
20240219,185700,376473150,23350,23350,23350,23350,0
|
|
20240219,185600,376473150,23350,23350,23350,23350,0
|
|
20240219,185500,376473150,23350,23350,23350,23350,0
|
|
20240219,185400,376473150,23350,23350,23350,23350,0
|
|
20240219,185300,376473150,23350,23350,23350,23350,214
|
|
20240219,185200,376473150,23350,23350,23350,23350,0
|
|
20240219,185100,376473150,23350,23350,23350,23350,0
|
|
20240219,185000,376473150,23350,23350,23350,23350,0
|
|
20240219,184900,376473150,23350,23350,23350,23350,0
|
|
20240219,184800,376473150,23350,23350,23350,23350,0
|
|
20240219,184700,376473150,23350,23350,23350,23350,0
|
|
20240219,184600,376473150,23350,23350,23350,23350,0
|
|
20240219,184500,376473150,23350,23350,23350,23350,0
|
|
20240219,184400,376473150,23350,23350,23350,23350,0
|
|
20240219,184300,376473150,23350,23350,23350,23350,0
|
|
20240219,184200,376473150,23350,23350,23350,23350,0
|
|
20240219,184100,376473150,23350,23350,23350,23350,0
|
|
20240219,184000,376473150,23350,23350,23350,23350,0
|
|
20240219,183900,376473150,23350,23350,23350,23350,0
|
|
20240219,183800,376473150,23350,23350,23350,23350,0
|
|
20240219,183700,376473150,23350,23350,23350,23350,0
|
|
20240219,183600,376473150,23350,23350,23350,23350,0
|
|
20240219,183500,376473150,23350,23350,23350,23350,0
|
|
20240219,183400,376473150,23350,23350,23350,23350,0
|
|
20240219,183300,376473150,23350,23350,23350,23350,0
|
|
20240219,183200,376473150,23350,23350,23350,23350,0
|
|
20240219,183100,376473150,23350,23350,23350,23350,0
|
|
20240219,183000,376473150,23350,23350,23350,23350,0
|
|
20240219,182900,376473150,23350,23350,23350,23350,0
|
|
20240219,182800,376473150,23350,23350,23350,23350,0
|
|
20240219,182700,376473150,23350,23350,23350,23350,0
|
|
20240219,182600,376473150,23350,23350,23350,23350,0
|
|
20240219,182500,376473150,23350,23350,23350,23350,0
|
|
20240219,182400,376473150,23350,23350,23350,23350,0
|
|
20240219,182300,376473150,23350,23350,23350,23350,214
|
|
20240219,182200,376473150,23350,23350,23350,23350,0
|
|
20240219,182100,376473150,23350,23350,23350,23350,0
|
|
20240219,182000,376473150,23350,23350,23350,23350,0
|
|
20240219,181900,376473150,23350,23350,23350,23350,0
|
|
20240219,181800,376473150,23350,23350,23350,23350,0
|
|
20240219,181700,376473150,23350,23350,23350,23350,0
|
|
20240219,181600,376473150,23350,23350,23350,23350,0
|
|
20240219,181500,376473150,23350,23350,23350,23350,0
|
|
20240219,181400,376473150,23350,23350,23350,23350,0
|
|
20240219,181300,376473150,23350,23350,23350,23350,0
|
|
20240219,181200,376473150,23350,23350,23350,23350,0
|
|
20240219,181100,376473150,23350,23350,23350,23350,0
|
|
20240219,181000,376473150,23350,23350,23350,23350,0
|
|
20240219,180900,376473150,23350,23350,23350,23350,0
|
|
20240219,180800,376473150,23350,23350,23350,23350,0
|
|
20240219,180700,376473150,23350,23350,23350,23350,0
|
|
20240219,180600,376473150,23350,23350,23350,23350,0
|
|
20240219,180500,376473150,23350,23350,23350,23350,0
|
|
20240219,180400,376473150,23350,23350,23350,23350,0
|
|
20240219,180300,376473150,23350,23350,23350,23350,0
|
|
20240219,180200,376473150,23350,23350,23350,23350,0
|
|
20240219,180100,376473150,23350,23350,23350,23350,0
|
|
20240219,180000,376473150,23350,23350,23350,23350,0
|
|
20240219,175900,376473150,23350,23350,23350,23350,0
|
|
20240219,175800,376473150,23350,23350,23350,23350,0
|
|
20240219,175700,376473150,23350,23350,23350,23350,0
|
|
20240219,175600,376473150,23350,23350,23350,23350,0
|
|
20240219,175500,376473150,23350,23350,23350,23350,0
|
|
20240219,175400,376473150,23350,23350,23350,23350,0
|
|
20240219,175300,376473150,23350,23350,23350,23350,214
|
|
20240219,175200,376473150,23350,23350,23350,23350,0
|
|
20240219,175100,376473150,23350,23350,23350,23350,0
|
|
20240219,175000,376473150,23350,23350,23350,23350,0
|
|
20240219,174900,376473150,23350,23350,23350,23350,0
|
|
20240219,174800,376473150,23350,23350,23350,23350,0
|
|
20240219,174700,376473150,23350,23350,23350,23350,0
|
|
20240219,174600,376473150,23350,23350,23350,23350,0
|
|
20240219,174500,376473150,23350,23350,23350,23350,0
|
|
20240219,174400,376473150,23350,23350,23350,23350,0
|
|
20240219,174300,376473150,23350,23350,23350,23350,0
|
|
20240219,174200,376473150,23350,23350,23350,23350,0
|
|
20240219,174100,376473150,23350,23350,23350,23350,0
|
|
20240219,174000,376473150,23350,23350,23350,23350,0
|
|
20240219,173900,376473150,23350,23350,23350,23350,0
|
|
20240219,173800,376473150,23350,23350,23350,23350,0
|
|
20240219,173700,376473150,23350,23350,23350,23350,0
|
|
20240219,173600,376473150,23350,23350,23350,23350,0
|
|
20240219,173500,376473150,23350,23350,23350,23350,0
|
|
20240219,173400,376473150,23350,23350,23350,23350,0
|
|
20240219,173300,376473150,23350,23350,23350,23350,0
|
|
20240219,173200,376473150,23350,23350,23350,23350,0
|
|
20240219,173100,376473150,23350,23350,23350,23350,0
|
|
20240219,173000,376473150,23350,23350,23350,23350,0
|
|
20240219,172900,376473150,23350,23350,23350,23350,0
|
|
20240219,172800,376473150,23350,23350,23350,23350,0
|
|
20240219,172700,376473150,23350,23350,23350,23350,0
|
|
20240219,172600,376473150,23350,23350,23350,23350,0
|
|
20240219,172500,376473150,23350,23350,23350,23350,0
|
|
20240219,172400,376473150,23350,23350,23350,23350,0
|
|
20240219,172300,376473150,23350,23350,23350,23350,214
|
|
20240219,172200,376473150,23350,23350,23350,23350,0
|
|
20240219,172100,376473150,23350,23350,23350,23350,0
|
|
20240219,172000,376473150,23350,23350,23350,23350,0
|
|
20240219,171900,376473150,23350,23350,23350,23350,0
|
|
20240219,171800,376473150,23350,23350,23350,23350,0
|
|
20240219,171700,376473150,23350,23350,23350,23350,0
|
|
20240219,171600,376473150,23350,23350,23350,23350,0
|
|
20240219,171500,376473150,23350,23350,23350,23350,0
|
|
20240219,171400,376473150,23350,23350,23350,23350,0
|
|
20240219,171300,376473150,23350,23350,23350,23350,0
|
|
20240219,171200,376473150,23350,23350,23350,23350,0
|
|
20240219,171100,376473150,23350,23350,23350,23350,0
|
|
20240219,171000,376473150,23350,23350,23350,23350,0
|
|
20240219,170900,376473150,23350,23350,23350,23350,0
|
|
20240219,170800,376473150,23350,23350,23350,23350,0
|
|
20240219,170700,376473150,23350,23350,23350,23350,0
|
|
20240219,170600,376473150,23350,23350,23350,23350,0
|
|
20240219,170500,376473150,23350,23350,23350,23350,0
|
|
20240219,170400,376473150,23350,23350,23350,23350,0
|
|
20240219,170300,376473150,23350,23350,23350,23350,0
|
|
20240219,170200,376473150,23350,23350,23350,23350,0
|
|
20240219,170100,376473150,23350,23350,23350,23350,0
|
|
20240219,170000,376473150,23350,23350,23350,23350,0
|
|
20240219,165900,376473150,23350,23350,23350,23350,0
|
|
20240219,165800,376473150,23350,23350,23350,23350,0
|
|
20240219,165700,376473150,23350,23350,23350,23350,0
|
|
20240219,165600,376473150,23350,23350,23350,23350,0
|
|
20240219,165500,376473150,23350,23350,23350,23350,0
|
|
20240219,165400,376473150,23350,23350,23350,23350,0
|
|
20240219,165300,376473150,23350,23350,23350,23350,214
|
|
20240219,165200,376473150,23350,23350,23350,23350,0
|
|
20240219,165100,376473150,23350,23350,23350,23350,0
|
|
20240219,165000,376473150,23350,23350,23350,23350,0
|
|
20240219,164900,376473150,23350,23350,23350,23350,0
|
|
20240219,164800,376473150,23350,23350,23350,23350,0
|
|
20240219,164700,376473150,23350,23350,23350,23350,0
|
|
20240219,164600,376473150,23350,23350,23350,23350,0
|
|
20240219,164500,376473150,23350,23350,23350,23350,0
|
|
20240219,164400,376473150,23350,23350,23350,23350,0
|
|
20240219,164300,376473150,23350,23350,23350,23350,0
|
|
20240219,164200,376473150,23350,23350,23350,23350,0
|
|
20240219,164100,376473150,23350,23350,23350,23350,0
|
|
20240219,164000,376473150,23350,23350,23350,23350,0
|
|
20240219,163900,376473150,23350,23350,23350,23350,0
|
|
20240219,163800,376473150,23350,23350,23350,23350,0
|
|
20240219,163700,376473150,23350,23350,23350,23350,0
|
|
20240219,163600,376473150,23350,23350,23350,23350,0
|
|
20240219,163500,376473150,23350,23350,23350,23350,0
|
|
20240219,163400,376473150,23350,23350,23350,23350,0
|
|
20240219,163300,376473150,23350,23350,23350,23350,0
|
|
20240219,163200,376473150,23350,23350,23350,23350,0
|
|
20240219,163100,376473150,23350,23350,23350,23350,0
|
|
20240219,163000,376473150,23350,23350,23350,23350,0
|
|
20240219,162900,376473150,23350,23350,23350,23350,0
|
|
20240219,162800,376473150,23350,23350,23350,23350,0
|
|
20240219,162700,376473150,23350,23350,23350,23350,0
|
|
20240219,162600,376473150,23350,23350,23350,23350,0
|
|
20240219,162500,376473150,23350,23350,23350,23350,0
|
|
20240219,162400,376473150,23350,23350,23350,23350,0
|
|
20240219,162300,376473150,23350,23350,23350,23350,214
|
|
20240219,162200,376473150,23350,23350,23350,23350,0
|
|
20240219,162100,376473150,23350,23350,23350,23350,0
|
|
20240219,162000,376473150,23350,23350,23350,23350,0
|
|
20240219,161900,376473150,23350,23350,23350,23350,0
|
|
20240219,161800,376473150,23350,23350,23350,23350,0
|
|
20240219,161700,376473150,23350,23350,23350,23350,0
|
|
20240219,161600,376473150,23350,23350,23350,23350,0
|
|
20240219,161500,376473150,23350,23350,23350,23350,0
|
|
20240219,161400,376473150,23350,23350,23350,23350,0
|
|
20240219,161300,376473150,23350,23350,23350,23350,0
|
|
20240219,161200,376473150,23350,23350,23350,23350,0
|
|
20240219,161100,376473150,23350,23350,23350,23350,0
|
|
20240219,161000,376473150,23350,23350,23350,23350,0
|
|
20240219,160900,376473150,23350,23350,23350,23350,0
|
|
20240219,160800,376473150,23350,23350,23350,23350,0
|
|
20240219,160700,376473150,23350,23350,23350,23350,0
|
|
20240219,160600,376473150,23350,23350,23350,23350,0
|
|
20240219,160500,376473150,23350,23350,23350,23350,0
|
|
20240219,160400,376473150,23350,23350,23350,23350,0
|
|
20240219,160300,376473150,23350,23350,23350,23350,0
|
|
20240219,160200,376473150,23350,23350,23350,23350,0
|
|
20240219,160100,376473150,23350,23350,23350,23350,0
|
|
20240219,160000,376473150,23350,23350,23350,23350,0
|
|
20240219,155900,376473150,23350,23350,23350,23350,0
|
|
20240219,155800,376473150,23350,23350,23350,23350,0
|
|
20240219,155700,376473150,23350,23350,23350,23350,0
|
|
20240219,155600,376473150,23350,23350,23350,23350,0
|
|
20240219,155500,376473150,23350,23350,23350,23350,0
|
|
20240219,155400,376473150,23350,23350,23350,23350,0
|
|
20240219,155300,376473150,23350,23350,23350,23350,214
|
|
20240219,155200,376473150,23350,23350,23350,23350,0
|
|
20240219,155100,376473150,23350,23350,23350,23350,0
|
|
20240219,155000,376473150,23350,23350,23350,23350,0
|
|
20240219,154900,376473150,23350,23350,23350,23350,0
|
|
20240219,154800,376473150,23350,23350,23350,23350,0
|
|
20240219,154700,376473150,23350,23350,23350,23350,0
|
|
20240219,154600,376473150,23350,23350,23350,23350,0
|
|
20240219,154500,376473150,23350,23350,23350,23350,0
|
|
20240219,154400,376473150,23350,23350,23350,23350,0
|
|
20240219,154300,376473150,23350,23350,23350,23350,0
|
|
20240219,154200,376473150,23350,23350,23350,23350,0
|
|
20240219,154100,376473150,23350,23350,23350,23350,0
|
|
20240219,154000,376473150,23350,23350,23350,23350,0
|
|
20240219,153900,376473150,23350,23350,23350,23350,0
|
|
20240219,153800,376473150,23350,23350,23350,23350,0
|
|
20240219,153700,376473150,23350,23350,23350,23350,0
|
|
20240219,153600,376473150,23350,23350,23350,23350,0
|
|
20240219,153500,376473150,23350,23350,23350,23350,0
|
|
20240219,153400,376473150,23350,23350,23350,23350,0
|
|
20240219,153300,376473150,23350,23350,23350,23350,0
|
|
20240219,153200,376473150,23350,23350,23350,23350,0
|
|
20240219,153100,376473150,23350,23350,23350,23350,0
|
|
20240219,153000,376473150,23350,23350,23350,23350,214
|
|
20240219,152900,371476250,23300,23300,23300,23300,0
|
|
20240219,152800,371476250,23300,23300,23300,23300,0
|
|
20240219,152700,371476250,23300,23300,23300,23300,0
|
|
20240219,152600,371476250,23300,23300,23300,23300,0
|
|
20240219,152500,371476250,23300,23300,23300,23300,0
|
|
20240219,152400,371476250,23300,23300,23300,23300,0
|
|
20240219,152300,371476250,23300,23300,23300,23300,0
|
|
20240219,152200,371476250,23300,23300,23300,23300,0
|
|
20240219,152100,371476250,23300,23300,23300,23300,0
|
|
20240219,152000,371476250,23300,23300,23300,23300,0
|
|
20240219,151900,371476250,23300,23300,23300,23300,0
|
|
20240219,151800,371476250,23300,23300,23300,23300,14
|
|
20240219,151700,371150050,23300,23300,23300,23300,0
|
|
20240219,151600,371150050,23300,23350,23350,23300,17
|
|
20240219,151500,370753900,23300,23300,23350,23300,22
|
|
20240219,151400,370241250,23300,23300,23300,23300,3
|
|
20240219,151300,370171350,23300,23300,23300,23300,3
|
|
20240219,151200,370101450,23300,23300,23350,23300,8
|
|
20240219,151100,369915000,23300,23300,23300,23300,3
|
|
20240219,151000,369845100,23300,23300,23300,23300,18
|
|
20240219,150900,369425700,23300,23350,23350,23300,23
|
|
20240219,150800,368888950,23300,23300,23300,23300,17
|
|
20240219,150700,368492850,23300,23300,23300,23300,3
|
|
20240219,150600,368422950,23250,23250,23250,23250,309
|
|
20240219,150500,361238700,23300,23250,23300,23250,25
|
|
20240219,150400,360656350,23250,23250,23250,23250,4
|
|
20240219,150300,360563350,23250,23250,23300,23250,79
|
|
20240219,150200,358722950,23250,23250,23250,23250,3
|
|
20240219,150100,358653200,23300,23300,23300,23300,1
|
|
20240219,150000,358629900,23250,23250,23300,23250,10
|
|
20240219,145900,358397300,23250,23300,23300,23250,89
|
|
20240219,145800,356327900,23300,23200,23300,23200,60
|
|
20240219,145700,354933300,23300,23200,23300,23200,70
|
|
20240219,145600,353309100,23200,23200,23200,23200,34
|
|
20240219,145500,352520300,23200,23200,23200,23200,236
|
|
20240219,145400,347045100,23200,23200,23200,23200,37
|
|
20240219,145300,346186700,23200,23250,23250,23200,235
|
|
20240219,145200,340724800,23200,23200,23200,23200,83
|
|
20240219,145100,338799200,23200,23200,23200,23200,37
|
|
20240219,145000,337940800,23200,23200,23200,23200,34
|
|
20240219,144900,337152000,23200,23250,23300,23200,155
|
|
20240219,144800,333551350,23200,23200,23200,23200,36
|
|
20240219,144700,332716150,23200,23200,23200,23200,36
|
|
20240219,144600,331880950,23200,23200,23200,23200,33
|
|
20240219,144500,331115350,23200,23200,23300,23200,169
|
|
20240219,144400,327184550,23200,23250,23250,23200,34
|
|
20240219,144300,326394200,23250,23250,23250,23200,87
|
|
20240219,144200,324371600,23250,23250,23250,23250,50
|
|
20240219,144100,323209100,23250,23250,23250,23250,36
|
|
20240219,144000,322372100,23250,23250,23250,23250,111
|
|
20240219,143900,319791350,23250,23250,23250,23250,36
|
|
20240219,143800,318954350,23250,23250,23250,23250,34
|
|
20240219,143700,318163850,23250,23250,23250,23250,33
|
|
20240219,143600,317396600,23200,23250,23250,23200,86
|
|
20240219,143500,315400500,23300,23200,23300,23200,52
|
|
20240219,143400,314192500,23200,23300,23300,23200,34
|
|
20240219,143300,313403600,23200,23250,23250,23200,37
|
|
20240219,143200,312545000,23250,23200,23250,23200,115
|
|
20240219,143100,309874450,23200,23200,23200,23200,34
|
|
20240219,143000,309085650,23200,23200,23200,23200,37
|
|
20240219,142900,308227250,23200,23200,23200,23200,34
|
|
20240219,142800,307438450,23200,23200,23250,23200,117
|
|
20240219,142700,304723950,23200,23200,23200,23200,53
|
|
20240219,142600,303494350,23200,23200,23200,23200,34
|
|
20240219,142500,302705550,23200,23200,23200,23200,33
|
|
20240219,142400,301939950,23250,23250,23250,23200,72
|
|
20240219,142300,300267900,23250,23300,23300,23200,46
|
|
20240219,142200,299199550,23300,23200,23300,23200,74
|
|
20240219,142100,297480750,23200,23200,23300,23200,39
|
|
20240219,142000,296575750,23200,23250,23250,23200,144
|
|
20240219,141900,293229450,23250,23250,23250,23250,34
|
|
20240219,141800,292438950,23250,23250,23250,23250,51
|
|
20240219,141700,291253200,23250,23250,23250,23250,34
|
|
20240219,141600,290462700,23250,23250,23250,23250,34
|
|
20240219,141500,289672200,23250,23250,23300,23250,67
|
|
20240219,141400,288112950,23200,23200,23200,23200,33
|
|
20240219,141300,287347350,23200,23200,23200,23200,34
|
|
20240219,141200,286558550,23200,23200,23250,23200,39
|
|
20240219,141100,285653650,23200,23200,23200,23200,65
|
|
20240219,141000,284145650,23200,23200,23200,23200,34
|
|
20240219,140900,283356850,23200,23250,23250,23200,75
|
|
20240219,140800,281614900,23200,23200,23200,23200,34
|
|
20240219,140700,280826100,23250,23200,23250,23200,73
|
|
20240219,140600,279132100,23200,23250,23250,23200,71
|
|
20240219,140500,277483250,23250,23250,23250,23250,100
|
|
20240219,140400,275158250,23250,23250,23250,23250,35
|
|
20240219,140300,274344500,23250,23250,23300,23250,71
|
|
20240219,140200,272693650,23250,23250,23250,23250,33
|
|
20240219,140100,271926400,23250,23250,23250,23250,34
|
|
20240219,140000,271135900,23250,23250,23250,23250,52
|
|
20240219,135900,269926900,23250,23300,23300,23250,112
|
|
20240219,135800,267318850,23300,23300,23300,23300,33
|
|
20240219,135700,266549950,23300,23250,23300,23250,49
|
|
20240219,135600,265409800,23250,23250,23250,23250,30
|
|
20240219,135500,264712300,23250,23250,23250,23250,64
|
|
20240219,135400,263224300,23250,23250,23250,23250,40
|
|
20240219,135300,262294300,23250,23250,23250,23250,30
|
|
20240219,135200,261596800,23250,23250,23250,23250,32
|
|
20240219,135100,260852800,23250,23300,23300,23250,60
|
|
20240219,135000,259456300,23300,23250,23300,23250,34
|
|
20240219,134900,258665600,23250,23250,23250,23250,32
|
|
20240219,134800,257921600,23250,23250,23250,23250,31
|
|
20240219,134700,257200850,23250,23250,23250,23250,30
|
|
20240219,134600,256503350,23300,23250,23300,23250,195
|
|
20240219,134500,251961500,23300,23300,23300,23300,92
|
|
20240219,134400,249817900,23300,23300,23300,23300,30
|
|
20240219,134300,249118900,23300,23300,23350,23300,37
|
|
20240219,134200,248256700,23300,23300,23300,23300,153
|
|
20240219,134100,244691800,23300,23300,23300,23300,30
|
|
20240219,134000,243992800,23300,23300,23300,23300,30
|
|
20240219,133900,243293800,23350,23350,23350,23350,0
|
|
20240219,133800,243293800,23350,23300,23350,23300,2
|
|
20240219,133700,243247150,23300,23300,23300,23300,0
|
|
20240219,133600,243247150,23300,23300,23300,23300,0
|
|
20240219,133500,243247150,23300,23300,23300,23300,0
|
|
20240219,133400,243247150,23300,23300,23300,23300,0
|
|
20240219,133300,243247150,23300,23300,23300,23300,115
|
|
20240219,133200,240567650,23350,23350,23350,23350,11
|
|
20240219,133100,240310800,23350,23350,23350,23350,0
|
|
20240219,133000,240310800,23350,23350,23350,23350,0
|
|
20240219,132900,240310800,23350,23350,23350,23350,0
|
|
20240219,132800,240310800,23350,23350,23350,23350,0
|
|
20240219,132700,240310800,23350,23350,23350,23350,20
|
|
20240219,132600,239843800,23350,23350,23350,23350,2
|
|
20240219,132500,239797100,23350,23350,23350,23350,0
|
|
20240219,132400,239797100,23350,23350,23350,23350,0
|
|
20240219,132300,239797100,23350,23350,23350,23350,0
|
|
20240219,132200,239797100,23350,23350,23350,23350,21
|
|
20240219,132100,239306750,23300,23300,23300,23300,37
|
|
20240219,132000,238444650,23350,23350,23350,23350,1
|
|
20240219,131900,238421300,23300,23300,23300,23300,0
|
|
20240219,131800,238421300,23300,23300,23300,23300,1
|
|
20240219,131700,238398000,23300,23300,23300,23300,1
|
|
20240219,131600,238374700,23300,23300,23300,23300,0
|
|
20240219,131500,238374700,23300,23300,23300,23300,0
|
|
20240219,131400,238374700,23300,23300,23300,23300,0
|
|
20240219,131300,238374700,23300,23300,23300,23300,0
|
|
20240219,131200,238374700,23300,23300,23300,23300,98
|
|
20240219,131100,236091300,23300,23350,23350,23300,350
|
|
20240219,131000,227919000,23350,23350,23350,23350,3
|
|
20240219,130900,227848950,23350,23350,23350,23350,26
|
|
20240219,130800,227241850,23400,23400,23400,23400,0
|
|
20240219,130700,227241850,23400,23400,23400,23400,204
|
|
20240219,130600,222468250,23400,23400,23400,23400,0
|
|
20240219,130500,222468250,23400,23400,23400,23400,0
|
|
20240219,130400,222468250,23400,23400,23400,23400,0
|
|
20240219,130300,222468250,23400,23450,23450,23400,28
|
|
20240219,130200,221812550,23450,23450,23450,23450,1
|
|
20240219,130100,221789100,23450,23400,23450,23400,162
|
|
20240219,130000,217990700,23400,23400,23400,23400,6
|
|
20240219,125900,217850300,23450,23450,23450,23450,11
|
|
20240219,125800,217592350,23400,23400,23400,23400,0
|
|
20240219,125700,217592350,23400,23450,23450,23400,323
|
|
20240219,125600,210018250,23500,23500,23500,23500,0
|
|
20240219,125500,210018250,23500,23500,23500,23500,0
|
|
20240219,125400,210018250,23500,23500,23500,23500,0
|
|
20240219,125300,210018250,23500,23500,23500,23500,100
|
|
20240219,125200,207668250,23550,23550,23550,23550,0
|
|
20240219,125100,207668250,23550,23550,23550,23550,0
|
|
20240219,125000,207668250,23550,23550,23550,23550,0
|
|
20240219,124900,207668250,23550,23550,23550,23550,1
|
|
20240219,124800,207644700,23550,23550,23550,23550,1
|
|
20240219,124700,207621150,23500,23500,23500,23500,0
|
|
20240219,124600,207621150,23500,23500,23500,23500,49
|
|
20240219,124500,206469650,23500,23550,23600,23500,272
|
|
20240219,124400,200062850,23500,23500,23500,23500,46
|
|
20240219,124300,198981850,23500,23500,23500,23500,1
|
|
20240219,124200,198958350,23550,23550,23550,23550,0
|
|
20240219,124100,198958350,23550,23550,23550,23550,0
|
|
20240219,124000,198958350,23550,23550,23550,23550,0
|
|
20240219,123900,198958350,23550,23550,23550,23550,0
|
|
20240219,123800,198958350,23550,23550,23550,23550,0
|
|
20240219,123700,198958350,23550,23550,23550,23550,0
|
|
20240219,123600,198958350,23550,23550,23550,23550,0
|
|
20240219,123500,198958350,23550,23550,23550,23550,0
|
|
20240219,123400,198958350,23550,23550,23550,23550,0
|
|
20240219,123300,198958350,23550,23550,23550,23550,0
|
|
20240219,123200,198958350,23550,23550,23550,23550,0
|
|
20240219,123100,198958350,23550,23550,23550,23550,0
|
|
20240219,123000,198958350,23550,23550,23550,23550,1
|
|
20240219,122900,198934800,23550,23550,23550,23550,0
|
|
20240219,122800,198934800,23550,23550,23550,23550,0
|
|
20240219,122700,198934800,23550,23550,23550,23550,0
|
|
20240219,122600,198934800,23550,23550,23550,23550,0
|
|
20240219,122500,198934800,23550,23550,23550,23550,0
|
|
20240219,122400,198934800,23550,23550,23550,23550,3
|
|
20240219,122300,198864150,23550,23550,23550,23550,0
|
|
20240219,122200,198864150,23550,23550,23550,23550,0
|
|
20240219,122100,198864150,23550,23550,23550,23550,0
|
|
20240219,122000,198864150,23550,23500,23550,23500,6
|
|
20240219,121900,198723100,23500,23500,23500,23500,0
|
|
20240219,121800,198723100,23500,23500,23500,23500,0
|
|
20240219,121700,198723100,23500,23500,23500,23500,102
|
|
20240219,121600,196326100,23500,23500,23500,23500,0
|
|
20240219,121500,196326100,23500,23500,23500,23500,1
|
|
20240219,121400,196302600,23550,23550,23550,23550,0
|
|
20240219,121300,196302600,23550,23550,23550,23550,0
|
|
20240219,121200,196302600,23550,23550,23550,23550,7
|
|
20240219,121100,196137750,23550,23550,23550,23550,1
|
|
20240219,121000,196114200,23550,23550,23550,23550,0
|
|
20240219,120900,196114200,23550,23550,23550,23550,15
|
|
20240219,120800,195760950,23550,23550,23550,23550,3
|
|
20240219,120700,195690300,23500,23500,23500,23500,0
|
|
20240219,120600,195690300,23500,23500,23500,23500,45
|
|
20240219,120500,194632800,23550,23550,23550,23550,0
|
|
20240219,120400,194632800,23550,23550,23550,23550,0
|
|
20240219,120300,194632800,23550,23550,23550,23550,0
|
|
20240219,120200,194632800,23550,23550,23550,23550,0
|
|
20240219,120100,194632800,23550,23550,23550,23550,113
|
|
20240219,120000,191971650,23550,23550,23550,23550,0
|
|
20240219,115900,191971650,23550,23550,23550,23550,0
|
|
20240219,115800,191971650,23550,23550,23550,23550,0
|
|
20240219,115700,191971650,23550,23550,23550,23550,0
|
|
20240219,115600,191971650,23550,23550,23550,23550,0
|
|
20240219,115500,191971650,23550,23550,23550,23550,0
|
|
20240219,115400,191971650,23550,23550,23550,23550,0
|
|
20240219,115300,191971650,23550,23550,23550,23550,5
|
|
20240219,115200,191853900,23550,23550,23550,23550,0
|
|
20240219,115100,191853900,23550,23550,23550,23550,0
|
|
20240219,115000,191853900,23550,23550,23550,23550,55
|
|
20240219,114900,190558650,23500,23500,23500,23500,0
|
|
20240219,114800,190558650,23500,23500,23500,23500,0
|
|
20240219,114700,190558650,23500,23500,23500,23500,13
|
|
20240219,114600,190253150,23550,23550,23550,23550,0
|
|
20240219,114500,190253150,23550,23550,23550,23550,0
|
|
20240219,114400,190253150,23550,23550,23550,23550,0
|
|
20240219,114300,190253150,23550,23550,23550,23550,0
|
|
20240219,114200,190253150,23550,23550,23550,23550,0
|
|
20240219,114100,190253150,23550,23550,23550,23550,0
|
|
20240219,114000,190253150,23550,23550,23550,23550,1
|
|
20240219,113900,190229600,23500,23500,23500,23500,0
|
|
20240219,113800,190229600,23500,23500,23500,23500,0
|
|
20240219,113700,190229600,23500,23500,23500,23500,0
|
|
20240219,113600,190229600,23500,23500,23500,23500,20
|
|
20240219,113500,189759600,23500,23500,23500,23500,0
|
|
20240219,113400,189759600,23500,23500,23500,23500,10
|
|
20240219,113300,189524600,23500,23550,23550,23500,228
|
|
20240219,113200,184160950,23550,23550,23550,23550,11
|
|
20240219,113100,183901900,23600,23600,23600,23600,0
|
|
20240219,113000,183901900,23600,23600,23600,23600,0
|
|
20240219,112900,183901900,23600,23600,23600,23600,10
|
|
20240219,112800,183665900,23550,23600,23600,23550,405
|
|
20240219,112700,174128100,23600,23600,23600,23600,0
|
|
20240219,112600,174128100,23600,23600,23600,23600,0
|
|
20240219,112500,174128100,23600,23600,23600,23600,1
|
|
20240219,112400,174104500,23600,23600,23600,23600,1
|
|
20240219,112300,174080900,23600,23600,23600,23600,0
|
|
20240219,112200,174080900,23600,23600,23600,23600,1
|
|
20240219,112100,174057300,23600,23600,23600,23600,0
|
|
20240219,112000,174057300,23600,23600,23600,23600,0
|
|
20240219,111900,174057300,23600,23600,23600,23600,0
|
|
20240219,111800,174057300,23600,23600,23600,23600,0
|
|
20240219,111700,174057300,23600,23600,23600,23600,0
|
|
20240219,111600,174057300,23600,23600,23600,23600,1
|
|
20240219,111500,174033700,23600,23600,23600,23600,0
|
|
20240219,111400,174033700,23600,23600,23600,23600,4
|
|
20240219,111300,173939300,23600,23600,23600,23600,0
|
|
20240219,111200,173939300,23600,23600,23600,23600,4
|
|
20240219,111100,173844900,23600,23600,23600,23600,180
|
|
20240219,111000,169596900,23650,23650,23650,23650,0
|
|
20240219,110900,169596900,23650,23650,23650,23650,0
|
|
20240219,110800,169596900,23650,23650,23650,23650,81
|
|
20240219,110700,167681250,23650,23650,23650,23650,0
|
|
20240219,110600,167681250,23650,23650,23650,23650,0
|
|
20240219,110500,167681250,23650,23650,23650,23650,0
|
|
20240219,110400,167681250,23650,23650,23650,23650,20
|
|
20240219,110300,167208250,23650,23650,23650,23650,0
|
|
20240219,110200,167208250,23650,23650,23650,23650,1
|
|
20240219,110100,167184600,23600,23600,23600,23600,0
|
|
20240219,110000,167184600,23600,23600,23600,23600,1
|
|
20240219,105900,167161000,23600,23600,23600,23600,0
|
|
20240219,105800,167161000,23600,23600,23600,23600,0
|
|
20240219,105700,167161000,23600,23600,23600,23600,0
|
|
20240219,105600,167161000,23600,23600,23600,23600,0
|
|
20240219,105500,167161000,23600,23600,23600,23600,0
|
|
20240219,105400,167161000,23600,23600,23600,23600,0
|
|
20240219,105300,167161000,23600,23600,23600,23600,6
|
|
20240219,105200,167019400,23600,23600,23600,23600,100
|
|
20240219,105100,164659400,23650,23600,23650,23600,411
|
|
20240219,105000,154959550,23650,23650,23650,23650,26
|
|
20240219,104900,154344650,23650,23650,23650,23650,0
|
|
20240219,104800,154344650,23650,23700,23700,23650,71
|
|
20240219,104700,152662050,23700,23700,23700,23700,20
|
|
20240219,104600,152188050,23700,23700,23700,23700,0
|
|
20240219,104500,152188050,23700,23700,23700,23700,0
|
|
20240219,104400,152188050,23700,23700,23700,23700,0
|
|
20240219,104300,152188050,23700,23700,23700,23700,189
|
|
20240219,104200,147708750,23650,23650,23650,23650,0
|
|
20240219,104100,147708750,23650,23650,23650,23650,45
|
|
20240219,104000,146644500,23650,23700,23700,23650,225
|
|
20240219,103900,141312100,23700,23700,23700,23700,1
|
|
20240219,103800,141288400,23700,23700,23700,23700,0
|
|
20240219,103700,141288400,23700,23700,23700,23700,40
|
|
20240219,103600,140340400,23700,23700,23700,23700,0
|
|
20240219,103500,140340400,23700,23700,23700,23700,2
|
|
20240219,103400,140293000,23700,23750,23750,23700,529
|
|
20240219,103300,127729500,23750,23750,23750,23750,0
|
|
20240219,103200,127729500,23750,23750,23750,23750,0
|
|
20240219,103100,127729500,23750,23750,23750,23750,20
|
|
20240219,103000,127254500,23750,23750,23750,23750,11
|
|
20240219,102900,126993250,23800,23800,23800,23800,0
|
|
20240219,102800,126993250,23800,23800,23800,23800,1
|
|
20240219,102700,126969450,23800,23800,23800,23800,7
|
|
20240219,102600,126802850,23800,23800,23800,23800,0
|
|
20240219,102500,126802850,23800,23800,23800,23800,0
|
|
20240219,102400,126802850,23800,23800,23800,23800,0
|
|
20240219,102300,126802850,23800,23800,23800,23800,0
|
|
20240219,102200,126802850,23800,23800,23800,23800,20
|
|
20240219,102100,126326850,23800,23800,23800,23800,1
|
|
20240219,102000,126303050,23800,23750,23800,23750,109
|
|
20240219,101900,123709800,23750,23800,23800,23750,64
|
|
20240219,101800,122186700,23750,23700,23750,23700,438
|
|
20240219,101700,111799950,23650,23650,23650,23650,102
|
|
20240219,101600,109387650,23650,23650,23650,23650,50
|
|
20240219,101500,108205150,23700,23700,23700,23700,0
|
|
20240219,101400,108205150,23700,23700,23700,23700,6
|
|
20240219,101300,108062950,23700,23700,23700,23700,0
|
|
20240219,101200,108062950,23700,23750,23750,23700,38
|
|
20240219,101100,107162200,23700,23750,23750,23700,62
|
|
20240219,101000,105691900,23750,23750,23750,23750,0
|
|
20240219,100900,105691900,23750,23750,23750,23750,1
|
|
20240219,100800,105668150,23700,23700,23700,23700,5
|
|
20240219,100700,105549650,23700,23700,23700,23700,28
|
|
20240219,100600,104886050,23700,23700,23700,23700,10
|
|
20240219,100500,104649050,23750,23750,23750,23750,7
|
|
20240219,100400,104482800,23750,23750,23750,23750,2
|
|
20240219,100300,104435300,23750,23750,23750,23750,0
|
|
20240219,100200,104435300,23750,23750,23750,23750,2
|
|
20240219,100100,104387800,23750,23750,23750,23750,5
|
|
20240219,100000,104269050,23800,23800,23800,23750,81
|
|
20240219,095900,102342500,23750,23750,23750,23750,115
|
|
20240219,095800,99611250,23750,23750,23750,23750,0
|
|
20240219,095700,99611250,23750,23800,23800,23750,6
|
|
20240219,095600,99468500,23750,23750,23750,23750,131
|
|
20240219,095500,96357250,23700,23700,23700,23700,0
|
|
20240219,095400,96357250,23700,23700,23700,23700,147
|
|
20240219,095300,92873350,23650,23650,23650,23650,4
|
|
20240219,095200,92778750,23650,23650,23650,23650,12
|
|
20240219,095100,92494950,23650,23650,23650,23650,89
|
|
20240219,095000,90390100,23650,23650,23650,23650,0
|
|
20240219,094900,90390100,23650,23650,23650,23650,27
|
|
20240219,094800,89751550,23650,23650,23650,23650,6
|
|
20240219,094700,89609650,23650,23650,23650,23650,25
|
|
20240219,094600,89018400,23650,23650,23700,23600,177
|
|
20240219,094500,84831750,23650,23700,23700,23650,15
|
|
20240219,094400,84476700,23700,23700,23700,23700,9
|
|
20240219,094300,84263400,23700,23700,23700,23700,5
|
|
20240219,094200,84144900,23700,23700,23700,23700,0
|
|
20240219,094100,84144900,23700,23700,23700,23700,1
|
|
20240219,094000,84121200,23700,23700,23700,23700,0
|
|
20240219,093900,84121200,23700,23700,23700,23650,379
|
|
20240219,093800,75139550,23700,23700,23700,23700,22
|
|
20240219,093700,74618150,23750,23650,23750,23650,311
|
|
20240219,093600,67240950,23700,23700,23700,23700,0
|
|
20240219,093500,67240950,23700,23700,23700,23700,92
|
|
20240219,093400,65060550,23700,23700,23700,23700,3
|
|
20240219,093300,64989450,23650,23650,23650,23650,15
|
|
20240219,093200,64634700,23650,23650,23650,23650,4
|
|
20240219,093100,64540100,23650,23700,23700,23650,26
|
|
20240219,093000,63924500,23700,23650,23700,23650,8
|
|
20240219,092900,63735000,23650,23650,23650,23650,190
|
|
20240219,092800,59241500,23650,23650,23650,23650,15
|
|
20240219,092700,58886750,23650,23650,23650,23650,93
|
|
20240219,092600,56687300,23600,23600,23600,23600,0
|
|
20240219,092500,56687300,23600,23600,23600,23600,0
|
|
20240219,092400,56687300,23600,23600,23600,23600,124
|
|
20240219,092300,53760900,23600,23600,23600,23600,0
|
|
20240219,092200,53760900,23600,23600,23600,23600,6
|
|
20240219,092100,53619300,23500,23600,23600,23500,106
|
|
20240219,092000,51124900,23500,23550,23550,23500,4
|
|
20240219,091900,51030850,23550,23550,23550,23550,70
|
|
20240219,091800,49382350,23500,23550,23550,23500,347
|
|
20240219,091700,41225500,23550,23550,23550,23550,9
|
|
20240219,091600,41013550,23550,23550,23550,23550,8
|
|
20240219,091500,40825150,23650,23650,23650,23650,51
|
|
20240219,091400,39619000,23600,23600,23600,23600,150
|
|
20240219,091300,36079000,23550,23500,23550,23500,170
|
|
20240219,091200,32079450,23450,23450,23450,23450,0
|
|
20240219,091100,32079450,23450,23450,23450,23450,0
|
|
20240219,091000,32079450,23450,23450,23450,23450,52
|
|
20240219,090900,30860050,23450,23450,23450,23450,100
|
|
20240219,090800,28515050,23450,23450,23450,23450,0
|
|
20240219,090700,28515050,23450,23450,23450,23450,68
|
|
20240219,090600,26920450,23500,23450,23700,23450,428
|
|
20240219,090500,16864050,23450,23450,23450,23450,31
|
|
20240219,090400,16137100,23450,23450,23450,23450,27
|
|
20240219,090300,15503950,23300,23400,23450,23300,40
|
|
20240219,090200,14568450,23250,23250,23250,23250,78
|
|
20240219,090100,12754950,23250,23300,23350,23250,186
|
|
20240219,090000,8424750,23300,23450,23450,23300,361
|