658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195500,714805600,22200,22200,22200,22200,269
|
|
20240219,195400,714805600,22200,22200,22200,22200,0
|
|
20240219,195300,714805600,22200,22200,22200,22200,0
|
|
20240219,195200,714805600,22200,22200,22200,22200,0
|
|
20240219,195100,714805600,22200,22200,22200,22200,0
|
|
20240219,195000,714805600,22200,22200,22200,22200,0
|
|
20240219,194900,714805600,22200,22200,22200,22200,0
|
|
20240219,194800,714805600,22200,22200,22200,22200,0
|
|
20240219,194700,714805600,22200,22200,22200,22200,0
|
|
20240219,194600,714805600,22200,22200,22200,22200,0
|
|
20240219,194500,714805600,22200,22200,22200,22200,0
|
|
20240219,194400,714805600,22200,22200,22200,22200,0
|
|
20240219,194300,714805600,22200,22200,22200,22200,0
|
|
20240219,194200,714805600,22200,22200,22200,22200,0
|
|
20240219,194100,714805600,22200,22200,22200,22200,0
|
|
20240219,194000,714805600,22200,22200,22200,22200,0
|
|
20240219,193900,714805600,22200,22200,22200,22200,0
|
|
20240219,193800,714805600,22200,22200,22200,22200,0
|
|
20240219,193700,714805600,22200,22200,22200,22200,0
|
|
20240219,193600,714805600,22200,22200,22200,22200,0
|
|
20240219,193500,714805600,22200,22200,22200,22200,0
|
|
20240219,193400,714805600,22200,22200,22200,22200,0
|
|
20240219,193300,714805600,22200,22200,22200,22200,0
|
|
20240219,193200,714805600,22200,22200,22200,22200,0
|
|
20240219,193100,714805600,22200,22200,22200,22200,0
|
|
20240219,193000,714805600,22200,22200,22200,22200,0
|
|
20240219,192900,714805600,22200,22200,22200,22200,0
|
|
20240219,192800,714805600,22200,22200,22200,22200,0
|
|
20240219,192700,714805600,22200,22200,22200,22200,0
|
|
20240219,192600,714805600,22200,22200,22200,22200,0
|
|
20240219,192500,714805600,22200,22200,22200,22200,269
|
|
20240219,192400,714805600,22200,22200,22200,22200,0
|
|
20240219,192300,714805600,22200,22200,22200,22200,0
|
|
20240219,192200,714805600,22200,22200,22200,22200,0
|
|
20240219,192100,714805600,22200,22200,22200,22200,0
|
|
20240219,192000,714805600,22200,22200,22200,22200,0
|
|
20240219,191900,714805600,22200,22200,22200,22200,0
|
|
20240219,191800,714805600,22200,22200,22200,22200,0
|
|
20240219,191700,714805600,22200,22200,22200,22200,0
|
|
20240219,191600,714805600,22200,22200,22200,22200,0
|
|
20240219,191500,714805600,22200,22200,22200,22200,0
|
|
20240219,191400,714805600,22200,22200,22200,22200,0
|
|
20240219,191300,714805600,22200,22200,22200,22200,0
|
|
20240219,191200,714805600,22200,22200,22200,22200,0
|
|
20240219,191100,714805600,22200,22200,22200,22200,0
|
|
20240219,191000,714805600,22200,22200,22200,22200,0
|
|
20240219,190900,714805600,22200,22200,22200,22200,0
|
|
20240219,190800,714805600,22200,22200,22200,22200,0
|
|
20240219,190700,714805600,22200,22200,22200,22200,0
|
|
20240219,190600,714805600,22200,22200,22200,22200,0
|
|
20240219,190500,714805600,22200,22200,22200,22200,0
|
|
20240219,190400,714805600,22200,22200,22200,22200,0
|
|
20240219,190300,714805600,22200,22200,22200,22200,0
|
|
20240219,190200,714805600,22200,22200,22200,22200,0
|
|
20240219,190100,714805600,22200,22200,22200,22200,0
|
|
20240219,190000,714805600,22200,22200,22200,22200,0
|
|
20240219,185900,714805600,22200,22200,22200,22200,0
|
|
20240219,185800,714805600,22200,22200,22200,22200,0
|
|
20240219,185700,714805600,22200,22200,22200,22200,0
|
|
20240219,185600,714805600,22200,22200,22200,22200,0
|
|
20240219,185500,714805600,22200,22200,22200,22200,269
|
|
20240219,185400,714805600,22200,22200,22200,22200,0
|
|
20240219,185300,714805600,22200,22200,22200,22200,0
|
|
20240219,185200,714805600,22200,22200,22200,22200,0
|
|
20240219,185100,714805600,22200,22200,22200,22200,0
|
|
20240219,185000,714805600,22200,22200,22200,22200,0
|
|
20240219,184900,714805600,22200,22200,22200,22200,0
|
|
20240219,184800,714805600,22200,22200,22200,22200,0
|
|
20240219,184700,714805600,22200,22200,22200,22200,0
|
|
20240219,184600,714805600,22200,22200,22200,22200,0
|
|
20240219,184500,714805600,22200,22200,22200,22200,0
|
|
20240219,184400,714805600,22200,22200,22200,22200,0
|
|
20240219,184300,714805600,22200,22200,22200,22200,0
|
|
20240219,184200,714805600,22200,22200,22200,22200,0
|
|
20240219,184100,714805600,22200,22200,22200,22200,0
|
|
20240219,184000,714805600,22200,22200,22200,22200,0
|
|
20240219,183900,714805600,22200,22200,22200,22200,0
|
|
20240219,183800,714805600,22200,22200,22200,22200,0
|
|
20240219,183700,714805600,22200,22200,22200,22200,0
|
|
20240219,183600,714805600,22200,22200,22200,22200,0
|
|
20240219,183500,714805600,22200,22200,22200,22200,0
|
|
20240219,183400,714805600,22200,22200,22200,22200,0
|
|
20240219,183300,714805600,22200,22200,22200,22200,0
|
|
20240219,183200,714805600,22200,22200,22200,22200,0
|
|
20240219,183100,714805600,22200,22200,22200,22200,0
|
|
20240219,183000,714805600,22200,22200,22200,22200,0
|
|
20240219,182900,714805600,22200,22200,22200,22200,0
|
|
20240219,182800,714805600,22200,22200,22200,22200,0
|
|
20240219,182700,714805600,22200,22200,22200,22200,0
|
|
20240219,182600,714805600,22200,22200,22200,22200,0
|
|
20240219,182500,714805600,22200,22200,22200,22200,269
|
|
20240219,182400,714805600,22200,22200,22200,22200,0
|
|
20240219,182300,714805600,22200,22200,22200,22200,0
|
|
20240219,182200,714805600,22200,22200,22200,22200,0
|
|
20240219,182100,714805600,22200,22200,22200,22200,0
|
|
20240219,182000,714805600,22200,22200,22200,22200,0
|
|
20240219,181900,714805600,22200,22200,22200,22200,0
|
|
20240219,181800,714805600,22200,22200,22200,22200,0
|
|
20240219,181700,714805600,22200,22200,22200,22200,0
|
|
20240219,181600,714805600,22200,22200,22200,22200,0
|
|
20240219,181500,714805600,22200,22200,22200,22200,0
|
|
20240219,181400,714805600,22200,22200,22200,22200,0
|
|
20240219,181300,714805600,22200,22200,22200,22200,0
|
|
20240219,181200,714805600,22200,22200,22200,22200,0
|
|
20240219,181100,714805600,22200,22200,22200,22200,0
|
|
20240219,181000,714805600,22200,22200,22200,22200,0
|
|
20240219,180900,714805600,22200,22200,22200,22200,0
|
|
20240219,180800,714805600,22200,22200,22200,22200,0
|
|
20240219,180700,714805600,22200,22200,22200,22200,0
|
|
20240219,180600,714805600,22200,22200,22200,22200,0
|
|
20240219,180500,714805600,22200,22200,22200,22200,0
|
|
20240219,180400,714805600,22200,22200,22200,22200,0
|
|
20240219,180300,714805600,22200,22200,22200,22200,0
|
|
20240219,180200,714805600,22200,22200,22200,22200,0
|
|
20240219,180100,714805600,22200,22200,22200,22200,0
|
|
20240219,180000,714805600,22200,22200,22200,22200,0
|
|
20240219,175900,714805600,22200,22200,22200,22200,0
|
|
20240219,175800,714805600,22200,22200,22200,22200,0
|
|
20240219,175700,714805600,22200,22200,22200,22200,0
|
|
20240219,175600,714805600,22200,22200,22200,22200,0
|
|
20240219,175500,714805600,22200,22200,22200,22200,269
|
|
20240219,175400,714805600,22200,22200,22200,22200,0
|
|
20240219,175300,714805600,22200,22200,22200,22200,0
|
|
20240219,175200,714805600,22200,22200,22200,22200,0
|
|
20240219,175100,714805600,22200,22200,22200,22200,0
|
|
20240219,175000,714805600,22200,22200,22200,22200,0
|
|
20240219,174900,714805600,22200,22200,22200,22200,0
|
|
20240219,174800,714805600,22200,22200,22200,22200,0
|
|
20240219,174700,714805600,22200,22200,22200,22200,0
|
|
20240219,174600,714805600,22200,22200,22200,22200,0
|
|
20240219,174500,714805600,22200,22200,22200,22200,0
|
|
20240219,174400,714805600,22200,22200,22200,22200,0
|
|
20240219,174300,714805600,22200,22200,22200,22200,0
|
|
20240219,174200,714805600,22200,22200,22200,22200,0
|
|
20240219,174100,714805600,22200,22200,22200,22200,0
|
|
20240219,174000,714805600,22200,22200,22200,22200,0
|
|
20240219,173900,714805600,22200,22200,22200,22200,0
|
|
20240219,173800,714805600,22200,22200,22200,22200,0
|
|
20240219,173700,714805600,22200,22200,22200,22200,0
|
|
20240219,173600,714805600,22200,22200,22200,22200,0
|
|
20240219,173500,714805600,22200,22200,22200,22200,0
|
|
20240219,173400,714805600,22200,22200,22200,22200,0
|
|
20240219,173300,714805600,22200,22200,22200,22200,0
|
|
20240219,173200,714805600,22200,22200,22200,22200,0
|
|
20240219,173100,714805600,22200,22200,22200,22200,0
|
|
20240219,173000,714805600,22200,22200,22200,22200,0
|
|
20240219,172900,714805600,22200,22200,22200,22200,0
|
|
20240219,172800,714805600,22200,22200,22200,22200,0
|
|
20240219,172700,714805600,22200,22200,22200,22200,0
|
|
20240219,172600,714805600,22200,22200,22200,22200,0
|
|
20240219,172500,714805600,22200,22200,22200,22200,269
|
|
20240219,172400,714805600,22200,22200,22200,22200,0
|
|
20240219,172300,714805600,22200,22200,22200,22200,0
|
|
20240219,172200,714805600,22200,22200,22200,22200,0
|
|
20240219,172100,714805600,22200,22200,22200,22200,0
|
|
20240219,172000,714805600,22200,22200,22200,22200,0
|
|
20240219,171900,714805600,22200,22200,22200,22200,0
|
|
20240219,171800,714805600,22200,22200,22200,22200,0
|
|
20240219,171700,714805600,22200,22200,22200,22200,0
|
|
20240219,171600,714805600,22200,22200,22200,22200,0
|
|
20240219,171500,714805600,22200,22200,22200,22200,0
|
|
20240219,171400,714805600,22200,22200,22200,22200,0
|
|
20240219,171300,714805600,22200,22200,22200,22200,0
|
|
20240219,171200,714805600,22200,22200,22200,22200,0
|
|
20240219,171100,714805600,22200,22200,22200,22200,0
|
|
20240219,171000,714805600,22200,22200,22200,22200,0
|
|
20240219,170900,714805600,22200,22200,22200,22200,0
|
|
20240219,170800,714805600,22200,22200,22200,22200,0
|
|
20240219,170700,714805600,22200,22200,22200,22200,0
|
|
20240219,170600,714805600,22200,22200,22200,22200,0
|
|
20240219,170500,714805600,22200,22200,22200,22200,0
|
|
20240219,170400,714805600,22200,22200,22200,22200,0
|
|
20240219,170300,714805600,22200,22200,22200,22200,0
|
|
20240219,170200,714805600,22200,22200,22200,22200,0
|
|
20240219,170100,714805600,22200,22200,22200,22200,0
|
|
20240219,170000,714805600,22200,22200,22200,22200,0
|
|
20240219,165900,714805600,22200,22200,22200,22200,0
|
|
20240219,165800,714805600,22200,22200,22200,22200,0
|
|
20240219,165700,714805600,22200,22200,22200,22200,0
|
|
20240219,165600,714805600,22200,22200,22200,22200,0
|
|
20240219,165500,714805600,22200,22200,22200,22200,269
|
|
20240219,165400,714805600,22200,22200,22200,22200,0
|
|
20240219,165300,714805600,22200,22200,22200,22200,0
|
|
20240219,165200,714805600,22200,22200,22200,22200,0
|
|
20240219,165100,714805600,22200,22200,22200,22200,0
|
|
20240219,165000,714805600,22200,22200,22200,22200,0
|
|
20240219,164900,714805600,22200,22200,22200,22200,0
|
|
20240219,164800,714805600,22200,22200,22200,22200,0
|
|
20240219,164700,714805600,22200,22200,22200,22200,0
|
|
20240219,164600,714805600,22200,22200,22200,22200,0
|
|
20240219,164500,714805600,22200,22200,22200,22200,0
|
|
20240219,164400,714805600,22200,22200,22200,22200,0
|
|
20240219,164300,714805600,22200,22200,22200,22200,0
|
|
20240219,164200,714805600,22200,22200,22200,22200,0
|
|
20240219,164100,714805600,22200,22200,22200,22200,0
|
|
20240219,164000,714805600,22200,22200,22200,22200,0
|
|
20240219,163900,714805600,22200,22200,22200,22200,0
|
|
20240219,163800,714805600,22200,22200,22200,22200,0
|
|
20240219,163700,714805600,22200,22200,22200,22200,0
|
|
20240219,163600,714805600,22200,22200,22200,22200,0
|
|
20240219,163500,714805600,22200,22200,22200,22200,0
|
|
20240219,163400,714805600,22200,22200,22200,22200,0
|
|
20240219,163300,714805600,22200,22200,22200,22200,0
|
|
20240219,163200,714805600,22200,22200,22200,22200,0
|
|
20240219,163100,714805600,22200,22200,22200,22200,0
|
|
20240219,163000,714805600,22200,22200,22200,22200,0
|
|
20240219,162900,714805600,22200,22200,22200,22200,0
|
|
20240219,162800,714805600,22200,22200,22200,22200,0
|
|
20240219,162700,714805600,22200,22200,22200,22200,0
|
|
20240219,162600,714805600,22200,22200,22200,22200,0
|
|
20240219,162500,714805600,22200,22200,22200,22200,269
|
|
20240219,162400,714805600,22200,22200,22200,22200,0
|
|
20240219,162300,714805600,22200,22200,22200,22200,0
|
|
20240219,162200,714805600,22200,22200,22200,22200,0
|
|
20240219,162100,714805600,22200,22200,22200,22200,0
|
|
20240219,162000,714805600,22200,22200,22200,22200,0
|
|
20240219,161900,714805600,22200,22200,22200,22200,0
|
|
20240219,161800,714805600,22200,22200,22200,22200,0
|
|
20240219,161700,714805600,22200,22200,22200,22200,0
|
|
20240219,161600,714805600,22200,22200,22200,22200,0
|
|
20240219,161500,714805600,22200,22200,22200,22200,0
|
|
20240219,161400,714805600,22200,22200,22200,22200,0
|
|
20240219,161300,714805600,22200,22200,22200,22200,0
|
|
20240219,161200,714805600,22200,22200,22200,22200,0
|
|
20240219,161100,714805600,22200,22200,22200,22200,0
|
|
20240219,161000,714805600,22200,22200,22200,22200,0
|
|
20240219,160900,714805600,22200,22200,22200,22200,0
|
|
20240219,160800,714805600,22200,22200,22200,22200,0
|
|
20240219,160700,714805600,22200,22200,22200,22200,0
|
|
20240219,160600,714805600,22200,22200,22200,22200,0
|
|
20240219,160500,714805600,22200,22200,22200,22200,0
|
|
20240219,160400,714805600,22200,22200,22200,22200,0
|
|
20240219,160300,714805600,22200,22200,22200,22200,0
|
|
20240219,160200,714805600,22200,22200,22200,22200,0
|
|
20240219,160100,714805600,22200,22200,22200,22200,0
|
|
20240219,160000,714805600,22200,22200,22200,22200,0
|
|
20240219,155900,714805600,22200,22200,22200,22200,0
|
|
20240219,155800,714805600,22200,22200,22200,22200,0
|
|
20240219,155700,714805600,22200,22200,22200,22200,0
|
|
20240219,155600,714805600,22200,22200,22200,22200,0
|
|
20240219,155500,714805600,22200,22200,22200,22200,269
|
|
20240219,155400,714805600,22200,22200,22200,22200,0
|
|
20240219,155300,714805600,22200,22200,22200,22200,0
|
|
20240219,155200,714805600,22200,22200,22200,22200,0
|
|
20240219,155100,714805600,22200,22200,22200,22200,0
|
|
20240219,155000,714805600,22200,22200,22200,22200,0
|
|
20240219,154900,714805600,22200,22200,22200,22200,0
|
|
20240219,154800,714805600,22200,22200,22200,22200,0
|
|
20240219,154700,714805600,22200,22200,22200,22200,0
|
|
20240219,154600,714805600,22200,22200,22200,22200,0
|
|
20240219,154500,714805600,22200,22200,22200,22200,0
|
|
20240219,154400,714805600,22200,22200,22200,22200,0
|
|
20240219,154300,714805600,22200,22200,22200,22200,0
|
|
20240219,154200,714805600,22200,22200,22200,22200,0
|
|
20240219,154100,714805600,22200,22200,22200,22200,0
|
|
20240219,154000,714805600,22200,22200,22200,22200,0
|
|
20240219,153900,714805600,22200,22200,22200,22200,0
|
|
20240219,153800,714805600,22200,22200,22200,22200,0
|
|
20240219,153700,714805600,22200,22200,22200,22200,0
|
|
20240219,153600,714805600,22200,22200,22200,22200,0
|
|
20240219,153500,714805600,22200,22200,22200,22200,0
|
|
20240219,153400,714805600,22200,22200,22200,22200,0
|
|
20240219,153300,714805600,22200,22200,22200,22200,0
|
|
20240219,153200,714805600,22200,22200,22200,22200,0
|
|
20240219,153100,714805600,22200,22200,22200,22200,0
|
|
20240219,153000,714805600,22200,22200,22200,22200,269
|
|
20240219,152900,708833800,22200,22200,22200,22200,0
|
|
20240219,152800,708833800,22200,22200,22200,22200,0
|
|
20240219,152700,708833800,22200,22200,22200,22200,0
|
|
20240219,152600,708833800,22200,22200,22200,22200,0
|
|
20240219,152500,708833800,22200,22200,22200,22200,0
|
|
20240219,152400,708833800,22200,22200,22200,22200,0
|
|
20240219,152300,708833800,22200,22200,22200,22200,0
|
|
20240219,152200,708833800,22200,22200,22200,22200,0
|
|
20240219,152100,708833800,22200,22200,22200,22200,0
|
|
20240219,152000,708833800,22200,22200,22200,22200,0
|
|
20240219,151900,708833800,22200,22200,22200,22200,11
|
|
20240219,151800,708589600,22200,22150,22200,22100,23
|
|
20240219,151700,708080750,22200,22200,22200,22200,0
|
|
20240219,151600,708080750,22200,22150,22200,22150,122
|
|
20240219,151500,705377350,22200,22200,22200,22200,0
|
|
20240219,151400,705377350,22200,22200,22200,22200,5
|
|
20240219,151300,705266350,22200,22200,22200,22200,2
|
|
20240219,151200,705221950,22200,22250,22250,22200,2
|
|
20240219,151100,705177500,22100,22200,22200,22100,500
|
|
20240219,151000,694093500,22250,22200,22250,22200,10
|
|
20240219,150900,693871150,22200,22200,22200,22200,50
|
|
20240219,150800,692761150,22200,22200,22200,22200,26
|
|
20240219,150700,692183950,22250,22250,22250,22250,0
|
|
20240219,150600,692183950,22250,22250,22250,22250,79
|
|
20240219,150500,690426200,22300,22300,22350,22300,60
|
|
20240219,150400,689088150,22300,22250,22300,22250,262
|
|
20240219,150300,683249550,22250,22200,22300,22200,512
|
|
20240219,150200,671871450,22250,22200,22250,22200,236
|
|
20240219,150100,666620550,22200,22200,22200,22200,0
|
|
20240219,150000,666620550,22200,22200,22200,22200,2
|
|
20240219,145900,666576150,22200,22200,22200,22200,66
|
|
20240219,145800,665110950,22200,22200,22200,22200,0
|
|
20240219,145700,665110950,22200,22200,22200,22200,397
|
|
20240219,145600,656297550,22200,22200,22200,22200,0
|
|
20240219,145500,656297550,22200,22200,22200,22200,1
|
|
20240219,145400,656275350,22200,22200,22200,22200,0
|
|
20240219,145300,656275350,22200,22200,22200,22200,100
|
|
20240219,145200,654055350,22200,22200,22200,22150,53
|
|
20240219,145100,652881250,22150,22150,22200,22150,66
|
|
20240219,145000,651419300,22050,22150,22150,22050,499
|
|
20240219,144900,640415050,22200,22150,22200,22150,3
|
|
20240219,144800,640348550,22100,22100,22100,22100,120
|
|
20240219,144700,637696550,22200,22200,22200,22200,0
|
|
20240219,144600,637696550,22200,22200,22200,22200,0
|
|
20240219,144500,637696550,22200,22150,22200,22150,5
|
|
20240219,144400,637585700,22150,22150,22150,22150,0
|
|
20240219,144300,637585700,22150,22150,22150,22150,0
|
|
20240219,144200,637585700,22150,22150,22150,22150,37
|
|
20240219,144100,636766150,22150,22150,22150,22150,0
|
|
20240219,144000,636766150,22150,22150,22150,22150,0
|
|
20240219,143900,636766150,22150,22150,22150,22150,0
|
|
20240219,143800,636766150,22150,22150,22150,22150,0
|
|
20240219,143700,636766150,22150,22150,22150,22150,0
|
|
20240219,143600,636766150,22150,22150,22150,22150,18
|
|
20240219,143500,636367450,22200,22200,22250,22200,157
|
|
20240219,143400,632875050,22250,22250,22250,22250,0
|
|
20240219,143300,632875050,22250,22250,22250,22250,0
|
|
20240219,143200,632875050,22250,22250,22250,22250,0
|
|
20240219,143100,632875050,22250,22250,22250,22250,0
|
|
20240219,143000,632875050,22250,22250,22250,22250,0
|
|
20240219,142900,632875050,22250,22250,22250,22250,0
|
|
20240219,142800,632875050,22250,22250,22250,22250,0
|
|
20240219,142700,632875050,22250,22250,22250,22250,0
|
|
20240219,142600,632875050,22250,22250,22250,22250,0
|
|
20240219,142500,632875050,22250,22250,22250,22250,0
|
|
20240219,142400,632875050,22250,22250,22250,22250,0
|
|
20240219,142300,632875050,22250,22250,22250,22250,0
|
|
20240219,142200,632875050,22250,22250,22250,22250,1
|
|
20240219,142100,632852800,22200,22200,22200,22200,1
|
|
20240219,142000,632830600,22150,22150,22150,22150,150
|
|
20240219,141900,629508100,22250,22150,22250,22150,220
|
|
20240219,141800,624633100,22200,22350,22350,22200,960
|
|
20240219,141700,603297900,22350,22300,22350,22300,16
|
|
20240219,141600,602940950,22300,22300,22300,22300,97
|
|
20240219,141500,600777850,22300,22300,22300,22300,4
|
|
20240219,141400,600688650,22300,22300,22300,22300,0
|
|
20240219,141300,600688650,22300,22250,22300,22250,2
|
|
20240219,141200,600644100,22300,22300,22300,22300,50
|
|
20240219,141100,599529100,22300,22300,22300,22300,255
|
|
20240219,141000,593842600,22250,22200,22300,22200,757
|
|
20240219,140900,576987050,22250,22250,22250,22250,54
|
|
20240219,140800,575785550,22200,22150,22200,22150,514
|
|
20240219,140700,564374800,22200,22200,22200,22150,24
|
|
20240219,140600,563842050,22200,22200,22200,22200,5
|
|
20240219,140500,563731050,22200,22200,22200,22200,10
|
|
20240219,140400,563509050,22150,22150,22200,22150,5
|
|
20240219,140300,563398200,22100,22100,22100,22100,10
|
|
20240219,140200,563177200,22150,22150,22150,22150,0
|
|
20240219,140100,563177200,22150,22150,22150,22150,30
|
|
20240219,140000,562512700,22200,22150,22200,22150,421
|
|
20240219,135900,553175050,22150,22150,22150,22150,140
|
|
20240219,135800,550074050,22150,22150,22150,22150,70
|
|
20240219,135700,548523550,22150,22150,22150,22100,40
|
|
20240219,135600,547638750,22100,22050,22100,22050,23
|
|
20240219,135500,547131300,22050,22050,22050,22050,439
|
|
20240219,135400,537451350,22000,22000,22000,22000,100
|
|
20240219,135300,535251350,22000,22000,22000,22000,100
|
|
20240219,135200,533051350,22000,22000,22000,22000,0
|
|
20240219,135100,533051350,22000,22000,22000,22000,8
|
|
20240219,135000,532875350,21950,21950,21950,21950,94
|
|
20240219,134900,530812050,22000,22000,22000,22000,0
|
|
20240219,134800,530812050,22000,22000,22000,22000,5
|
|
20240219,134700,530702050,22000,22000,22000,22000,2
|
|
20240219,134600,530658050,21950,21950,21950,21950,0
|
|
20240219,134500,530658050,21950,21950,21950,21950,0
|
|
20240219,134400,530658050,21950,21950,21950,21950,0
|
|
20240219,134300,530658050,21950,21950,21950,21950,0
|
|
20240219,134200,530658050,21950,21950,21950,21950,3
|
|
20240219,134100,530592200,21950,21950,21950,21950,0
|
|
20240219,134000,530592200,21950,21950,21950,21950,1
|
|
20240219,133900,530570250,22000,22000,22000,22000,0
|
|
20240219,133800,530570250,22000,22000,22000,22000,0
|
|
20240219,133700,530570250,22000,22000,22000,22000,0
|
|
20240219,133600,530570250,22000,22000,22000,22000,0
|
|
20240219,133500,530570250,22000,22000,22000,22000,0
|
|
20240219,133400,530570250,22000,21950,22000,21950,105
|
|
20240219,133300,528265450,21950,21950,21950,21950,65
|
|
20240219,133200,526838700,21900,21950,21950,21850,1859
|
|
20240219,133100,486219400,22000,22000,22000,22000,0
|
|
20240219,133000,486219400,22000,22000,22000,22000,10
|
|
20240219,132900,485999400,22050,22000,22050,21950,124
|
|
20240219,132800,483273850,22000,21950,22000,21950,236
|
|
20240219,132700,478086850,21950,21900,21950,21850,500
|
|
20240219,132600,467159750,22000,22000,22000,22000,0
|
|
20240219,132500,467159750,22000,22000,22000,22000,0
|
|
20240219,132400,467159750,22000,22000,22000,22000,0
|
|
20240219,132300,467159750,22000,22000,22000,22000,10
|
|
20240219,132200,466939750,22000,22000,22000,22000,0
|
|
20240219,132100,466939750,22000,21950,22000,21950,10
|
|
20240219,132000,466719950,22000,22000,22000,22000,5
|
|
20240219,131900,466609950,22000,22000,22000,22000,0
|
|
20240219,131800,466609950,22000,22000,22000,22000,100
|
|
20240219,131700,464409950,22000,22000,22000,22000,0
|
|
20240219,131600,464409950,22000,22000,22000,21950,26
|
|
20240219,131500,463838950,22050,22050,22050,22050,1
|
|
20240219,131400,463816900,21950,21950,21950,21950,320
|
|
20240219,131300,456792900,22050,22050,22050,22050,0
|
|
20240219,131200,456792900,22050,22050,22050,22050,0
|
|
20240219,131100,456792900,22050,22050,22050,22050,0
|
|
20240219,131000,456792900,22050,22050,22050,22050,1
|
|
20240219,130900,456770850,22050,22050,22050,22050,0
|
|
20240219,130800,456770850,22050,22050,22050,22050,0
|
|
20240219,130700,456770850,22050,22050,22050,22050,0
|
|
20240219,130600,456770850,22050,22050,22050,22050,0
|
|
20240219,130500,456770850,22050,22050,22050,22050,0
|
|
20240219,130400,456770850,22050,22050,22050,22050,1
|
|
20240219,130300,456748800,22050,22050,22050,22050,0
|
|
20240219,130200,456748800,22050,22050,22050,22050,0
|
|
20240219,130100,456748800,22050,22050,22050,22050,1
|
|
20240219,130000,456726750,22050,22000,22050,22000,53
|
|
20240219,125900,455558250,22050,22050,22050,21950,21
|
|
20240219,125800,455096100,22000,22000,22000,22000,0
|
|
20240219,125700,455096100,22000,22000,22000,22000,23
|
|
20240219,125600,454590100,22050,22050,22050,22050,0
|
|
20240219,125500,454590100,22050,22050,22050,22050,0
|
|
20240219,125400,454590100,22050,22000,22050,22000,7
|
|
20240219,125300,454436000,22050,22050,22050,22050,2
|
|
20240219,125200,454391900,22000,22000,22000,22000,0
|
|
20240219,125100,454391900,22000,22000,22000,22000,0
|
|
20240219,125000,454391900,22000,22000,22000,22000,0
|
|
20240219,124900,454391900,22000,22000,22000,22000,0
|
|
20240219,124800,454391900,22000,22000,22000,22000,30
|
|
20240219,124700,453731900,22050,22050,22050,22050,0
|
|
20240219,124600,453731900,22050,22050,22050,22050,0
|
|
20240219,124500,453731900,22050,22050,22050,22050,0
|
|
20240219,124400,453731900,22050,22050,22050,22050,0
|
|
20240219,124300,453731900,22050,22050,22050,22050,100
|
|
20240219,124200,451526900,22150,22150,22150,22150,0
|
|
20240219,124100,451526900,22150,22150,22150,22150,0
|
|
20240219,124000,451526900,22150,22150,22150,22150,20
|
|
20240219,123900,451083900,22200,22150,22200,22150,86
|
|
20240219,123800,449178850,22150,22150,22150,22150,17
|
|
20240219,123700,448802300,22150,22150,22150,22150,34
|
|
20240219,123600,448049200,22150,22150,22150,22150,50
|
|
20240219,123500,446941700,22150,22150,22150,22100,110
|
|
20240219,123400,444508150,22150,22100,22150,22100,27
|
|
20240219,123300,443910350,22100,22050,22100,22050,589
|
|
20240219,123200,430895000,22050,22050,22050,22050,3
|
|
20240219,123100,430828850,22050,22050,22050,22050,3
|
|
20240219,123000,430762700,22100,22050,22100,22050,85
|
|
20240219,122900,428888400,22050,22050,22050,22050,0
|
|
20240219,122800,428888400,22050,22000,22050,22000,17
|
|
20240219,122700,428514350,22050,21850,22050,21850,101
|
|
20240219,122600,426307300,21950,21900,21950,21850,1337
|
|
20240219,122500,397047000,21900,21900,21900,21900,0
|
|
20240219,122400,397047000,21900,21900,21900,21900,0
|
|
20240219,122300,397047000,21900,21900,21900,21900,0
|
|
20240219,122200,397047000,21900,21900,21900,21900,29
|
|
20240219,122100,396411900,21900,21900,21900,21900,0
|
|
20240219,122000,396411900,21900,21900,21900,21900,55
|
|
20240219,121900,395207400,21900,21900,21900,21900,40
|
|
20240219,121800,394331400,21900,21950,21950,21900,793
|
|
20240219,121700,376932650,22000,22000,22000,22000,0
|
|
20240219,121600,376932650,22000,22050,22050,22000,5
|
|
20240219,121500,376822550,22100,22100,22100,22100,1
|
|
20240219,121400,376800450,22050,22050,22050,22050,9
|
|
20240219,121300,376602000,22050,22050,22050,22050,63
|
|
20240219,121200,375212850,22050,22050,22100,21850,1954
|
|
20240219,121100,332407550,22100,22100,22100,22100,0
|
|
20240219,121000,332407550,22100,22050,22100,22050,111
|
|
20240219,120900,329959950,22000,22000,22000,22000,0
|
|
20240219,120800,329959950,22000,22000,22000,22000,650
|
|
20240219,120700,315659950,22050,22050,22050,22050,142
|
|
20240219,120600,312528850,22050,22100,22100,22050,22
|
|
20240219,120500,312043650,22100,22100,22100,22100,0
|
|
20240219,120400,312043650,22100,22100,22100,22100,0
|
|
20240219,120300,312043650,22100,22100,22100,22100,20
|
|
20240219,120200,311601650,22100,22100,22100,22100,0
|
|
20240219,120100,311601650,22100,22100,22100,22100,1
|
|
20240219,120000,311579550,22150,22150,22150,22100,10
|
|
20240219,115900,311358100,22150,22150,22150,22100,22
|
|
20240219,115800,310871400,22100,22100,22100,22100,0
|
|
20240219,115700,310871400,22100,22100,22100,22100,0
|
|
20240219,115600,310871400,22100,22100,22100,22100,5
|
|
20240219,115500,310760900,22150,22150,22150,22150,0
|
|
20240219,115400,310760900,22150,22150,22150,22150,0
|
|
20240219,115300,310760900,22150,22150,22150,22150,0
|
|
20240219,115200,310760900,22150,22150,22150,22150,0
|
|
20240219,115100,310760900,22150,22100,22150,22050,11
|
|
20240219,115000,310517950,22150,22150,22150,22150,0
|
|
20240219,114900,310517950,22150,22150,22150,22150,0
|
|
20240219,114800,310517950,22150,22100,22150,22100,158
|
|
20240219,114700,307018650,22100,22150,22150,22100,446
|
|
20240219,114600,297141050,22100,22150,22150,22100,6
|
|
20240219,114500,297008400,22150,22150,22150,22150,1
|
|
20240219,114400,296986250,22100,22100,22100,22100,0
|
|
20240219,114300,296986250,22100,22150,22150,22100,2
|
|
20240219,114200,296942000,22100,22100,22100,22100,61
|
|
20240219,114100,295593900,22100,22100,22100,22100,0
|
|
20240219,114000,295593900,22100,22100,22100,22100,4
|
|
20240219,113900,295505500,22150,22150,22150,22150,0
|
|
20240219,113800,295505500,22150,22100,22150,22100,6
|
|
20240219,113700,295372800,22100,22100,22100,22100,26
|
|
20240219,113600,294798200,22150,22150,22150,22150,0
|
|
20240219,113500,294798200,22150,22100,22150,22100,8
|
|
20240219,113400,294621300,22150,22150,22150,22150,0
|
|
20240219,113300,294621300,22150,22100,22150,22100,121
|
|
20240219,113200,291946150,22150,22150,22150,22150,0
|
|
20240219,113100,291946150,22150,22100,22150,22100,62
|
|
20240219,113000,290575900,22000,22050,22050,22000,101
|
|
20240219,112900,288352800,22100,22100,22100,22100,0
|
|
20240219,112800,288352800,22100,22100,22100,22100,0
|
|
20240219,112700,288352800,22100,22100,22100,22100,0
|
|
20240219,112600,288352800,22100,22100,22100,22100,2
|
|
20240219,112500,288308600,22100,22100,22100,22100,0
|
|
20240219,112400,288308600,22100,22100,22100,22100,10
|
|
20240219,112300,288087600,22150,22050,22150,22000,1481
|
|
20240219,112200,255486750,22200,22200,22200,22200,1
|
|
20240219,112100,255464550,22050,22050,22050,22050,0
|
|
20240219,112000,255464550,22050,22100,22100,22050,30
|
|
20240219,111900,254802300,22150,22150,22150,22150,0
|
|
20240219,111800,254802300,22150,22150,22150,22150,2
|
|
20240219,111700,254758000,22200,22200,22200,22200,0
|
|
20240219,111600,254758000,22200,22200,22200,22200,40
|
|
20240219,111500,253870000,22200,22200,22200,22200,3
|
|
20240219,111400,253803400,22200,22200,22200,22200,8
|
|
20240219,111300,253625800,22200,22200,22200,22200,5
|
|
20240219,111200,253514800,22200,22200,22200,22200,15
|
|
20240219,111100,253181800,22250,22250,22250,22250,0
|
|
20240219,111000,253181800,22250,22200,22250,22200,4
|
|
20240219,110900,253092900,22250,22200,22250,22200,11
|
|
20240219,110800,252848650,22250,22200,22250,22200,52
|
|
20240219,110700,251694150,22150,22150,22150,22150,208
|
|
20240219,110600,247086950,22100,22150,22150,22100,15
|
|
20240219,110500,246755400,22150,22150,22150,22150,0
|
|
20240219,110400,246755400,22150,22150,22150,22150,0
|
|
20240219,110300,246755400,22150,22150,22150,22150,0
|
|
20240219,110200,246755400,22150,22150,22150,22150,0
|
|
20240219,110100,246755400,22150,22150,22150,22150,40
|
|
20240219,110000,245869400,22200,22200,22200,22200,66
|
|
20240219,105900,244404200,22250,22200,22250,22200,12
|
|
20240219,105800,244137350,22250,22200,22250,22200,31
|
|
20240219,105700,243449100,22200,22200,22200,22200,0
|
|
20240219,105600,243449100,22200,22200,22200,22200,0
|
|
20240219,105500,243449100,22200,22200,22200,22200,0
|
|
20240219,105400,243449100,22200,22250,22250,22200,20
|
|
20240219,105300,243004850,22200,22200,22200,22200,0
|
|
20240219,105200,243004850,22200,22200,22200,22200,0
|
|
20240219,105100,243004850,22200,22200,22200,22200,17
|
|
20240219,105000,242627450,22200,22200,22200,22200,0
|
|
20240219,104900,242627450,22200,22200,22200,22200,0
|
|
20240219,104800,242627450,22200,22150,22200,22150,91
|
|
20240219,104700,240608300,22150,22150,22150,22150,0
|
|
20240219,104600,240608300,22150,22150,22200,22150,81
|
|
20240219,104500,238811650,22050,22100,22100,22050,811
|
|
20240219,104400,220926450,22100,22100,22100,22100,40
|
|
20240219,104300,220042450,22150,22200,22200,22150,11
|
|
20240219,104200,219798600,22200,22200,22200,22200,1
|
|
20240219,104100,219776400,22250,22250,22250,22250,0
|
|
20240219,104000,219776400,22250,22200,22250,22200,42
|
|
20240219,103900,218843900,22200,22200,22200,22200,4
|
|
20240219,103800,218755100,22200,22200,22200,22200,0
|
|
20240219,103700,218755100,22200,22200,22200,22200,0
|
|
20240219,103600,218755100,22200,22200,22200,22200,0
|
|
20240219,103500,218755100,22200,22200,22200,22200,46
|
|
20240219,103400,217733900,22150,22150,22150,22150,125
|
|
20240219,103300,214965150,22200,22200,22200,22200,0
|
|
20240219,103200,214965150,22200,22200,22200,22200,0
|
|
20240219,103100,214965150,22200,22200,22200,22200,0
|
|
20240219,103000,214965150,22200,22200,22200,22200,44
|
|
20240219,102900,213988350,22200,22200,22200,22200,0
|
|
20240219,102800,213988350,22200,22200,22200,22200,0
|
|
20240219,102700,213988350,22200,22200,22200,22200,0
|
|
20240219,102600,213988350,22200,22200,22200,22200,7
|
|
20240219,102500,213832950,22250,22250,22250,22250,0
|
|
20240219,102400,213832950,22250,22250,22250,22250,1
|
|
20240219,102300,213810700,22200,22250,22250,22200,229
|
|
20240219,102200,208721300,22250,22250,22250,22250,2
|
|
20240219,102100,208676800,22200,22200,22200,22200,1
|
|
20240219,102000,208654600,22250,22250,22300,22250,22
|
|
20240219,101900,208165000,22200,22300,22300,22200,7
|
|
20240219,101800,208009500,22250,22250,22250,22250,0
|
|
20240219,101700,208009500,22250,22250,22250,22250,0
|
|
20240219,101600,208009500,22250,22250,22250,22250,575
|
|
20240219,101500,195215750,22300,22300,22300,22300,0
|
|
20240219,101400,195215750,22300,22300,22300,22300,2
|
|
20240219,101300,195171150,22250,22250,22250,22250,233
|
|
20240219,101200,189986900,22250,22250,22250,22250,5
|
|
20240219,101100,189875650,22250,22200,22250,22200,10
|
|
20240219,101000,189653400,22250,22250,22250,22250,0
|
|
20240219,100900,189653400,22250,22250,22250,22250,1
|
|
20240219,100800,189631150,22250,22250,22250,22250,1
|
|
20240219,100700,189608900,22250,22250,22250,22250,2
|
|
20240219,100600,189564400,22200,22200,22200,22200,0
|
|
20240219,100500,189564400,22200,22200,22200,22200,10
|
|
20240219,100400,189342400,22200,22200,22200,22200,0
|
|
20240219,100300,189342400,22200,22200,22200,22200,211
|
|
20240219,100200,184658200,22150,22100,22150,22100,406
|
|
20240219,100100,175672800,22050,22000,22100,21950,1003
|
|
20240219,100000,153608400,22100,22150,22150,22100,5
|
|
20240219,095900,153497800,22150,22150,22150,22150,105
|
|
20240219,095800,151172050,22150,22100,22150,22100,70
|
|
20240219,095700,149624050,22000,22050,22050,22000,195
|
|
20240219,095600,145324950,22100,22150,22150,22100,339
|
|
20240219,095500,137825000,22200,22200,22200,22200,0
|
|
20240219,095400,137825000,22200,22200,22200,22200,0
|
|
20240219,095300,137825000,22200,22200,22200,22200,0
|
|
20240219,095200,137825000,22200,22200,22200,22200,0
|
|
20240219,095100,137825000,22200,22150,22200,22150,188
|
|
20240219,095000,133660650,22150,22150,22150,22150,1
|
|
20240219,094900,133638500,22150,22100,22150,22100,221
|
|
20240219,094800,128743850,22100,22150,22150,22100,17
|
|
20240219,094700,128368100,22200,22000,22200,22000,297
|
|
20240219,094600,121804450,22000,22050,22050,22000,2282
|
|
20240219,094500,71555450,22050,22050,22050,22050,1
|
|
20240219,094400,71533400,22100,22100,22100,22100,4
|
|
20240219,094300,71445000,22100,22100,22100,22100,5
|
|
20240219,094200,71334500,22050,22050,22050,22050,1
|
|
20240219,094100,71312450,22100,22100,22100,22100,10
|
|
20240219,094000,71091450,22050,22050,22050,22050,120
|
|
20240219,093900,68445450,22100,22100,22100,22100,11
|
|
20240219,093800,68202350,22100,22100,22100,22100,0
|
|
20240219,093700,68202350,22100,22100,22100,22100,0
|
|
20240219,093600,68202350,22100,22100,22100,22100,12
|
|
20240219,093500,67937150,22050,22050,22050,22050,23
|
|
20240219,093400,67430000,22050,22050,22050,22050,0
|
|
20240219,093300,67430000,22050,22050,22050,22050,10
|
|
20240219,093200,67209500,22000,22000,22000,22000,1
|
|
20240219,093100,67187500,22000,22000,22000,22000,10
|
|
20240219,093000,66967500,22050,22050,22050,22050,0
|
|
20240219,092900,66967500,22050,22150,22150,22050,218
|
|
20240219,092800,62155600,22200,22200,22200,22200,0
|
|
20240219,092700,62155600,22200,22150,22200,22150,85
|
|
20240219,092600,60272550,22150,22150,22150,22150,36
|
|
20240219,092500,59475150,22150,22150,22150,22150,2
|
|
20240219,092400,59430850,22200,22200,22200,22200,3
|
|
20240219,092300,59364250,22250,22250,22250,22250,1
|
|
20240219,092200,59342000,22200,22200,22200,22200,0
|
|
20240219,092100,59342000,22200,22200,22200,22200,3
|
|
20240219,092000,59275400,22200,22250,22250,22200,8
|
|
20240219,091900,59097500,22250,22250,22250,22100,57
|
|
20240219,091800,57836700,22250,22200,22350,22150,344
|
|
20240219,091700,50216450,22150,22150,22150,22150,0
|
|
20240219,091600,50216450,22150,22200,22300,22150,628
|
|
20240219,091500,36269000,22150,22150,22150,22150,14
|
|
20240219,091400,35958900,22200,22200,22200,22200,3
|
|
20240219,091300,35892300,22200,22150,22200,22150,293
|
|
20240219,091200,29402300,22050,22050,22150,22050,649
|
|
20240219,091100,15031850,22150,22150,22150,22150,1
|
|
20240219,091000,15009700,22100,22150,22150,22100,71
|
|
20240219,090900,13440050,22150,22150,22150,22150,5
|
|
20240219,090800,13329300,22150,22150,22150,22150,0
|
|
20240219,090700,13329300,22150,22150,22150,22150,19
|
|
20240219,090600,12908450,22150,22150,22150,22150,2
|
|
20240219,090500,12864150,22150,22200,22200,22050,73
|
|
20240219,090400,11249000,22200,22150,22200,22150,68
|
|
20240219,090300,9742550,22150,22050,22150,22050,60
|
|
20240219,090200,8416550,22100,22100,22100,22100,26
|
|
20240219,090100,7841950,22150,22150,22150,22150,5
|
|
20240219,090000,7731200,22100,22100,22150,21950,350
|