604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190100,72817550,31750,31750,31750,31750,166
|
|
20240216,190000,72817550,31750,31750,31750,31750,0
|
|
20240216,185900,72817550,31750,31750,31750,31750,0
|
|
20240216,185800,72817550,31750,31750,31750,31750,0
|
|
20240216,185700,72817550,31750,31750,31750,31750,0
|
|
20240216,185600,72817550,31750,31750,31750,31750,0
|
|
20240216,185500,72817550,31750,31750,31750,31750,0
|
|
20240216,185400,72817550,31750,31750,31750,31750,0
|
|
20240216,185300,72817550,31750,31750,31750,31750,0
|
|
20240216,185200,72817550,31750,31750,31750,31750,0
|
|
20240216,185100,72817550,31750,31750,31750,31750,0
|
|
20240216,185000,72817550,31750,31750,31750,31750,0
|
|
20240216,184900,72817550,31750,31750,31750,31750,0
|
|
20240216,184800,72817550,31750,31750,31750,31750,0
|
|
20240216,184700,72817550,31750,31750,31750,31750,0
|
|
20240216,184600,72817550,31750,31750,31750,31750,0
|
|
20240216,184500,72817550,31750,31750,31750,31750,0
|
|
20240216,184400,72817550,31750,31750,31750,31750,0
|
|
20240216,184300,72817550,31750,31750,31750,31750,0
|
|
20240216,184200,72817550,31750,31750,31750,31750,0
|
|
20240216,184100,72817550,31750,31750,31750,31750,0
|
|
20240216,184000,72817550,31750,31750,31750,31750,0
|
|
20240216,183900,72817550,31750,31750,31750,31750,0
|
|
20240216,183800,72817550,31750,31750,31750,31750,0
|
|
20240216,183700,72817550,31750,31750,31750,31750,0
|
|
20240216,183600,72817550,31750,31750,31750,31750,0
|
|
20240216,183500,72817550,31750,31750,31750,31750,0
|
|
20240216,183400,72817550,31750,31750,31750,31750,0
|
|
20240216,183300,72817550,31750,31750,31750,31750,0
|
|
20240216,183200,72817550,31750,31750,31750,31750,0
|
|
20240216,183100,72817550,31750,31750,31750,31750,166
|
|
20240216,183000,72817550,31750,31750,31750,31750,0
|
|
20240216,182900,72817550,31750,31750,31750,31750,0
|
|
20240216,182800,72817550,31750,31750,31750,31750,0
|
|
20240216,182700,72817550,31750,31750,31750,31750,0
|
|
20240216,182600,72817550,31750,31750,31750,31750,0
|
|
20240216,182500,72817550,31750,31750,31750,31750,0
|
|
20240216,182400,72817550,31750,31750,31750,31750,0
|
|
20240216,182300,72817550,31750,31750,31750,31750,0
|
|
20240216,182200,72817550,31750,31750,31750,31750,0
|
|
20240216,182100,72817550,31750,31750,31750,31750,0
|
|
20240216,182000,72817550,31750,31750,31750,31750,0
|
|
20240216,181900,72817550,31750,31750,31750,31750,0
|
|
20240216,181800,72817550,31750,31750,31750,31750,0
|
|
20240216,181700,72817550,31750,31750,31750,31750,0
|
|
20240216,181600,72817550,31750,31750,31750,31750,0
|
|
20240216,181500,72817550,31750,31750,31750,31750,0
|
|
20240216,181400,72817550,31750,31750,31750,31750,0
|
|
20240216,181300,72817550,31750,31750,31750,31750,0
|
|
20240216,181200,72817550,31750,31750,31750,31750,0
|
|
20240216,181100,72817550,31750,31750,31750,31750,0
|
|
20240216,181000,72817550,31750,31750,31750,31750,0
|
|
20240216,180900,72817550,31750,31750,31750,31750,0
|
|
20240216,180800,72817550,31750,31750,31750,31750,0
|
|
20240216,180700,72817550,31750,31750,31750,31750,0
|
|
20240216,180600,72817550,31750,31750,31750,31750,0
|
|
20240216,180500,72817550,31750,31750,31750,31750,0
|
|
20240216,180400,72817550,31750,31750,31750,31750,0
|
|
20240216,180300,72817550,31750,31750,31750,31750,0
|
|
20240216,180200,72817550,31750,31750,31750,31750,0
|
|
20240216,180100,72817550,31750,31750,31750,31750,166
|
|
20240216,180000,72817550,31750,31750,31750,31750,0
|
|
20240216,175900,72817550,31750,31750,31750,31750,0
|
|
20240216,175800,72817550,31750,31750,31750,31750,0
|
|
20240216,175700,72817550,31750,31750,31750,31750,0
|
|
20240216,175600,72817550,31750,31750,31750,31750,0
|
|
20240216,175500,72817550,31750,31750,31750,31750,0
|
|
20240216,175400,72817550,31750,31750,31750,31750,0
|
|
20240216,175300,72817550,31750,31750,31750,31750,0
|
|
20240216,175200,72817550,31750,31750,31750,31750,0
|
|
20240216,175100,72817550,31750,31750,31750,31750,0
|
|
20240216,175000,72817550,31750,31750,31750,31750,0
|
|
20240216,174900,72817550,31750,31750,31750,31750,0
|
|
20240216,174800,72817550,31750,31750,31750,31750,0
|
|
20240216,174700,72817550,31750,31750,31750,31750,0
|
|
20240216,174600,72817550,31750,31750,31750,31750,0
|
|
20240216,174500,72817550,31750,31750,31750,31750,0
|
|
20240216,174400,72817550,31750,31750,31750,31750,0
|
|
20240216,174300,72817550,31750,31750,31750,31750,0
|
|
20240216,174200,72817550,31750,31750,31750,31750,0
|
|
20240216,174100,72817550,31750,31750,31750,31750,0
|
|
20240216,174000,72817550,31750,31750,31750,31750,0
|
|
20240216,173900,72817550,31750,31750,31750,31750,0
|
|
20240216,173800,72817550,31750,31750,31750,31750,0
|
|
20240216,173700,72817550,31750,31750,31750,31750,0
|
|
20240216,173600,72817550,31750,31750,31750,31750,0
|
|
20240216,173500,72817550,31750,31750,31750,31750,0
|
|
20240216,173400,72817550,31750,31750,31750,31750,0
|
|
20240216,173300,72817550,31750,31750,31750,31750,0
|
|
20240216,173200,72817550,31750,31750,31750,31750,0
|
|
20240216,173100,72817550,31750,31750,31750,31750,166
|
|
20240216,173000,72817550,31750,31750,31750,31750,0
|
|
20240216,172900,72817550,31750,31750,31750,31750,0
|
|
20240216,172800,72817550,31750,31750,31750,31750,0
|
|
20240216,172700,72817550,31750,31750,31750,31750,0
|
|
20240216,172600,72817550,31750,31750,31750,31750,0
|
|
20240216,172500,72817550,31750,31750,31750,31750,0
|
|
20240216,172400,72817550,31750,31750,31750,31750,0
|
|
20240216,172300,72817550,31750,31750,31750,31750,0
|
|
20240216,172200,72817550,31750,31750,31750,31750,0
|
|
20240216,172100,72817550,31750,31750,31750,31750,0
|
|
20240216,172000,72817550,31750,31750,31750,31750,0
|
|
20240216,171900,72817550,31750,31750,31750,31750,0
|
|
20240216,171800,72817550,31750,31750,31750,31750,0
|
|
20240216,171700,72817550,31750,31750,31750,31750,0
|
|
20240216,171600,72817550,31750,31750,31750,31750,0
|
|
20240216,171500,72817550,31750,31750,31750,31750,0
|
|
20240216,171400,72817550,31750,31750,31750,31750,0
|
|
20240216,171300,72817550,31750,31750,31750,31750,0
|
|
20240216,171200,72817550,31750,31750,31750,31750,0
|
|
20240216,171100,72817550,31750,31750,31750,31750,0
|
|
20240216,171000,72817550,31750,31750,31750,31750,0
|
|
20240216,170900,72817550,31750,31750,31750,31750,0
|
|
20240216,170800,72817550,31750,31750,31750,31750,0
|
|
20240216,170700,72817550,31750,31750,31750,31750,0
|
|
20240216,170600,72817550,31750,31750,31750,31750,0
|
|
20240216,170500,72817550,31750,31750,31750,31750,0
|
|
20240216,170400,72817550,31750,31750,31750,31750,0
|
|
20240216,170300,72817550,31750,31750,31750,31750,0
|
|
20240216,170200,72817550,31750,31750,31750,31750,0
|
|
20240216,170100,72817550,31750,31750,31750,31750,166
|
|
20240216,170000,72817550,31750,31750,31750,31750,0
|
|
20240216,165900,72817550,31750,31750,31750,31750,0
|
|
20240216,165800,72817550,31750,31750,31750,31750,0
|
|
20240216,165700,72817550,31750,31750,31750,31750,0
|
|
20240216,165600,72817550,31750,31750,31750,31750,0
|
|
20240216,165500,72817550,31750,31750,31750,31750,0
|
|
20240216,165400,72817550,31750,31750,31750,31750,0
|
|
20240216,165300,72817550,31750,31750,31750,31750,0
|
|
20240216,165200,72817550,31750,31750,31750,31750,0
|
|
20240216,165100,72817550,31750,31750,31750,31750,0
|
|
20240216,165000,72817550,31750,31750,31750,31750,0
|
|
20240216,164900,72817550,31750,31750,31750,31750,0
|
|
20240216,164800,72817550,31750,31750,31750,31750,0
|
|
20240216,164700,72817550,31750,31750,31750,31750,0
|
|
20240216,164600,72817550,31750,31750,31750,31750,0
|
|
20240216,164500,72817550,31750,31750,31750,31750,0
|
|
20240216,164400,72817550,31750,31750,31750,31750,0
|
|
20240216,164300,72817550,31750,31750,31750,31750,0
|
|
20240216,164200,72817550,31750,31750,31750,31750,0
|
|
20240216,164100,72817550,31750,31750,31750,31750,0
|
|
20240216,164000,72817550,31750,31750,31750,31750,0
|
|
20240216,163900,72817550,31750,31750,31750,31750,0
|
|
20240216,163800,72817550,31750,31750,31750,31750,0
|
|
20240216,163700,72817550,31750,31750,31750,31750,0
|
|
20240216,163600,72817550,31750,31750,31750,31750,0
|
|
20240216,163500,72817550,31750,31750,31750,31750,0
|
|
20240216,163400,72817550,31750,31750,31750,31750,0
|
|
20240216,163300,72817550,31750,31750,31750,31750,0
|
|
20240216,163200,72817550,31750,31750,31750,31750,0
|
|
20240216,163100,72817550,31750,31750,31750,31750,166
|
|
20240216,163000,72817550,31750,31750,31750,31750,0
|
|
20240216,162900,72817550,31750,31750,31750,31750,0
|
|
20240216,162800,72817550,31750,31750,31750,31750,0
|
|
20240216,162700,72817550,31750,31750,31750,31750,0
|
|
20240216,162600,72817550,31750,31750,31750,31750,0
|
|
20240216,162500,72817550,31750,31750,31750,31750,0
|
|
20240216,162400,72817550,31750,31750,31750,31750,0
|
|
20240216,162300,72817550,31750,31750,31750,31750,0
|
|
20240216,162200,72817550,31750,31750,31750,31750,0
|
|
20240216,162100,72817550,31750,31750,31750,31750,0
|
|
20240216,162000,72817550,31750,31750,31750,31750,0
|
|
20240216,161900,72817550,31750,31750,31750,31750,0
|
|
20240216,161800,72817550,31750,31750,31750,31750,0
|
|
20240216,161700,72817550,31750,31750,31750,31750,0
|
|
20240216,161600,72817550,31750,31750,31750,31750,0
|
|
20240216,161500,72817550,31750,31750,31750,31750,0
|
|
20240216,161400,72817550,31750,31750,31750,31750,0
|
|
20240216,161300,72817550,31750,31750,31750,31750,0
|
|
20240216,161200,72817550,31750,31750,31750,31750,0
|
|
20240216,161100,72817550,31750,31750,31750,31750,0
|
|
20240216,161000,72817550,31750,31750,31750,31750,0
|
|
20240216,160900,72817550,31750,31750,31750,31750,0
|
|
20240216,160800,72817550,31750,31750,31750,31750,0
|
|
20240216,160700,72817550,31750,31750,31750,31750,0
|
|
20240216,160600,72817550,31750,31750,31750,31750,0
|
|
20240216,160500,72817550,31750,31750,31750,31750,0
|
|
20240216,160400,72817550,31750,31750,31750,31750,0
|
|
20240216,160300,72817550,31750,31750,31750,31750,0
|
|
20240216,160200,72817550,31750,31750,31750,31750,0
|
|
20240216,160100,72817550,31750,31750,31750,31750,166
|
|
20240216,160000,72817550,31750,31750,31750,31750,0
|
|
20240216,155900,72817550,31750,31750,31750,31750,0
|
|
20240216,155800,72817550,31750,31750,31750,31750,0
|
|
20240216,155700,72817550,31750,31750,31750,31750,0
|
|
20240216,155600,72817550,31750,31750,31750,31750,0
|
|
20240216,155500,72817550,31750,31750,31750,31750,0
|
|
20240216,155400,72817550,31750,31750,31750,31750,0
|
|
20240216,155300,72817550,31750,31750,31750,31750,0
|
|
20240216,155200,72817550,31750,31750,31750,31750,0
|
|
20240216,155100,72817550,31750,31750,31750,31750,0
|
|
20240216,155000,72817550,31750,31750,31750,31750,0
|
|
20240216,154900,72817550,31750,31750,31750,31750,0
|
|
20240216,154800,72817550,31750,31750,31750,31750,0
|
|
20240216,154700,72817550,31750,31750,31750,31750,0
|
|
20240216,154600,72817550,31750,31750,31750,31750,0
|
|
20240216,154500,72817550,31750,31750,31750,31750,0
|
|
20240216,154400,72817550,31750,31750,31750,31750,0
|
|
20240216,154300,72817550,31750,31750,31750,31750,0
|
|
20240216,154200,72817550,31750,31750,31750,31750,0
|
|
20240216,154100,72817550,31750,31750,31750,31750,0
|
|
20240216,154000,72817550,31750,31750,31750,31750,0
|
|
20240216,153900,72817550,31750,31750,31750,31750,0
|
|
20240216,153800,72817550,31750,31750,31750,31750,0
|
|
20240216,153700,72817550,31750,31750,31750,31750,0
|
|
20240216,153600,72817550,31750,31750,31750,31750,0
|
|
20240216,153500,72817550,31750,31750,31750,31750,0
|
|
20240216,153400,72817550,31750,31750,31750,31750,0
|
|
20240216,153300,72817550,31750,31750,31750,31750,0
|
|
20240216,153200,72817550,31750,31750,31750,31750,0
|
|
20240216,153100,72817550,31750,31750,31750,31750,166
|
|
20240216,153000,72817550,31750,31750,31750,31750,166
|
|
20240216,152900,67547050,32050,32050,32050,32050,0
|
|
20240216,152800,67547050,32050,32050,32050,32050,0
|
|
20240216,152700,67547050,32050,32050,32050,32050,0
|
|
20240216,152600,67547050,32050,32050,32050,32050,0
|
|
20240216,152500,67547050,32050,32050,32050,32050,0
|
|
20240216,152400,67547050,32050,32050,32050,32050,0
|
|
20240216,152300,67547050,32050,32050,32050,32050,0
|
|
20240216,152200,67547050,32050,32050,32050,32050,0
|
|
20240216,152100,67547050,32050,32050,32050,32050,0
|
|
20240216,152000,67547050,32050,32050,32050,32050,0
|
|
20240216,151900,67547050,32050,32050,32050,32050,0
|
|
20240216,151800,67547050,32050,32050,32050,32050,1
|
|
20240216,151700,67515000,32050,32050,32050,32050,1
|
|
20240216,151600,67482950,32150,32150,32150,32150,51
|
|
20240216,151500,65843300,32050,32150,32200,32050,75
|
|
20240216,151400,63438300,32050,32000,32050,32000,23
|
|
20240216,151300,62701200,32000,31850,32000,31850,70
|
|
20240216,151200,60471300,31800,31800,31800,31800,9
|
|
20240216,151100,60185100,31800,31800,31800,31800,1
|
|
20240216,151000,60153300,31800,31900,31900,31800,9
|
|
20240216,150900,59866750,31900,31950,31950,31900,2
|
|
20240216,150800,59802900,31950,31950,31950,31950,1
|
|
20240216,150700,59770950,32050,32050,32050,32050,4
|
|
20240216,150600,59642750,32050,32050,32050,32050,2
|
|
20240216,150500,59578650,32050,32050,32050,32050,1
|
|
20240216,150400,59546600,32050,32050,32050,32050,1
|
|
20240216,150300,59514550,32050,32050,32050,32050,1
|
|
20240216,150200,59482500,32050,32050,32050,32050,2
|
|
20240216,150100,59418400,32050,32050,32050,32050,0
|
|
20240216,150000,59418400,32050,32100,32100,32050,2
|
|
20240216,145900,59354250,32100,32100,32100,32100,1
|
|
20240216,145800,59322150,32100,32100,32100,32100,2
|
|
20240216,145700,59257950,32100,32100,32100,32100,1
|
|
20240216,145600,59225850,32100,32100,32100,32100,1
|
|
20240216,145500,59193750,32100,32100,32100,32100,1
|
|
20240216,145400,59161650,32100,32100,32100,32100,1
|
|
20240216,145300,59129550,32100,32100,32100,32100,1
|
|
20240216,145200,59097450,32100,32100,32100,32100,1
|
|
20240216,145100,59065350,32100,32100,32100,32100,12
|
|
20240216,145000,58680150,32100,32250,32250,32100,11
|
|
20240216,144900,58325550,32200,32200,32200,32200,20
|
|
20240216,144800,57681550,32150,32150,32150,32150,2
|
|
20240216,144700,57617250,32150,32150,32150,32150,1
|
|
20240216,144600,57585100,32150,32150,32150,32150,1
|
|
20240216,144500,57552950,32250,32250,32250,32250,0
|
|
20240216,144400,57552950,32250,32250,32250,32250,0
|
|
20240216,144300,57552950,32250,32250,32250,32250,0
|
|
20240216,144200,57552950,32250,32250,32250,32250,0
|
|
20240216,144100,57552950,32250,32250,32250,32250,0
|
|
20240216,144000,57552950,32250,32250,32250,32250,0
|
|
20240216,143900,57552950,32250,32250,32250,32250,0
|
|
20240216,143800,57552950,32250,32250,32250,32250,0
|
|
20240216,143700,57552950,32250,32250,32250,32250,0
|
|
20240216,143600,57552950,32250,32250,32250,32250,0
|
|
20240216,143500,57552950,32250,32250,32250,32250,0
|
|
20240216,143400,57552950,32250,32250,32250,32250,0
|
|
20240216,143300,57552950,32250,32250,32250,32250,0
|
|
20240216,143200,57552950,32250,32250,32250,32250,0
|
|
20240216,143100,57552950,32250,32250,32250,32250,0
|
|
20240216,143000,57552950,32250,32250,32250,32250,0
|
|
20240216,142900,57552950,32250,32250,32250,32250,1
|
|
20240216,142800,57520700,32250,32250,32250,32250,0
|
|
20240216,142700,57520700,32250,32250,32250,32250,0
|
|
20240216,142600,57520700,32250,32250,32250,32250,0
|
|
20240216,142500,57520700,32250,32250,32250,32250,30
|
|
20240216,142400,56553200,32250,32250,32250,32250,0
|
|
20240216,142300,56553200,32250,32250,32250,32250,0
|
|
20240216,142200,56553200,32250,32250,32250,32250,0
|
|
20240216,142100,56553200,32250,32250,32250,32250,0
|
|
20240216,142000,56553200,32250,32250,32250,32250,0
|
|
20240216,141900,56553200,32250,32250,32250,32250,0
|
|
20240216,141800,56553200,32250,32250,32250,32250,0
|
|
20240216,141700,56553200,32250,32250,32250,32250,0
|
|
20240216,141600,56553200,32250,32250,32250,32250,0
|
|
20240216,141500,56553200,32250,32250,32250,32250,1
|
|
20240216,141400,56520950,32250,32250,32250,32250,0
|
|
20240216,141300,56520950,32250,32250,32250,32250,0
|
|
20240216,141200,56520950,32250,32250,32250,32250,0
|
|
20240216,141100,56520950,32250,32250,32250,32250,0
|
|
20240216,141000,56520950,32250,32250,32250,32250,0
|
|
20240216,140900,56520950,32250,32250,32250,32250,0
|
|
20240216,140800,56520950,32250,32250,32250,32250,0
|
|
20240216,140700,56520950,32250,32250,32250,32250,0
|
|
20240216,140600,56520950,32250,32250,32250,32250,0
|
|
20240216,140500,56520950,32250,32250,32250,32250,0
|
|
20240216,140400,56520950,32250,32250,32250,32250,0
|
|
20240216,140300,56520950,32250,32250,32250,32250,0
|
|
20240216,140200,56520950,32250,32250,32250,32250,0
|
|
20240216,140100,56520950,32250,32250,32250,32250,0
|
|
20240216,140000,56520950,32250,32250,32250,32250,0
|
|
20240216,135900,56520950,32250,32250,32250,32250,0
|
|
20240216,135800,56520950,32250,32250,32250,32250,0
|
|
20240216,135700,56520950,32250,32250,32250,32250,0
|
|
20240216,135600,56520950,32250,32200,32350,32200,16
|
|
20240216,135500,56005550,32100,32100,32100,32100,0
|
|
20240216,135400,56005550,32100,32100,32100,32100,0
|
|
20240216,135300,56005550,32100,32100,32100,32100,0
|
|
20240216,135200,56005550,32100,32100,32100,32100,0
|
|
20240216,135100,56005550,32100,32100,32100,32100,0
|
|
20240216,135000,56005550,32100,32100,32100,32100,7
|
|
20240216,134900,55780850,32100,32100,32100,32100,0
|
|
20240216,134800,55780850,32100,32100,32100,32100,0
|
|
20240216,134700,55780850,32100,32100,32100,32100,0
|
|
20240216,134600,55780850,32100,32100,32100,32100,0
|
|
20240216,134500,55780850,32100,32100,32100,32100,0
|
|
20240216,134400,55780850,32100,32100,32100,32100,0
|
|
20240216,134300,55780850,32100,32100,32100,32100,0
|
|
20240216,134200,55780850,32100,32100,32100,32100,0
|
|
20240216,134100,55780850,32100,32100,32100,32100,0
|
|
20240216,134000,55780850,32100,32100,32100,32100,0
|
|
20240216,133900,55780850,32100,32100,32100,32100,0
|
|
20240216,133800,55780850,32100,32100,32100,32100,0
|
|
20240216,133700,55780850,32100,32100,32100,32100,1
|
|
20240216,133600,55748750,32100,32100,32100,32100,0
|
|
20240216,133500,55748750,32100,32100,32100,32100,0
|
|
20240216,133400,55748750,32100,32100,32100,32100,0
|
|
20240216,133300,55748750,32100,32100,32100,32100,30
|
|
20240216,133200,54785750,32200,32200,32200,32200,0
|
|
20240216,133100,54785750,32200,32200,32200,32200,0
|
|
20240216,133000,54785750,32200,32200,32200,32200,0
|
|
20240216,132900,54785750,32200,32200,32200,32200,0
|
|
20240216,132800,54785750,32200,32200,32200,32200,0
|
|
20240216,132700,54785750,32200,32200,32200,32200,0
|
|
20240216,132600,54785750,32200,32200,32200,32200,0
|
|
20240216,132500,54785750,32200,32150,32200,32150,26
|
|
20240216,132400,53949250,32250,32300,32300,32250,44
|
|
20240216,132300,52528100,32300,32300,32300,32300,0
|
|
20240216,132200,52528100,32300,32300,32300,32300,0
|
|
20240216,132100,52528100,32300,32300,32300,32300,0
|
|
20240216,132000,52528100,32300,32300,32300,32300,0
|
|
20240216,131900,52528100,32300,32300,32300,32300,0
|
|
20240216,131800,52528100,32300,32300,32300,32300,0
|
|
20240216,131700,52528100,32300,32300,32300,32300,0
|
|
20240216,131600,52528100,32300,32300,32300,32300,0
|
|
20240216,131500,52528100,32300,32300,32300,32300,0
|
|
20240216,131400,52528100,32300,32300,32300,32300,2
|
|
20240216,131300,52463500,32350,32350,32350,32350,0
|
|
20240216,131200,52463500,32350,32350,32350,32350,0
|
|
20240216,131100,52463500,32350,32350,32350,32350,12
|
|
20240216,131000,52075300,32250,32250,32250,32250,0
|
|
20240216,130900,52075300,32250,32250,32250,32250,0
|
|
20240216,130800,52075300,32250,32250,32250,32250,0
|
|
20240216,130700,52075300,32250,32250,32250,32250,0
|
|
20240216,130600,52075300,32250,32350,32350,32250,14
|
|
20240216,130500,51622500,32400,32400,32400,32400,0
|
|
20240216,130400,51622500,32400,32400,32400,32400,16
|
|
20240216,130300,51104100,32350,32350,32350,32350,75
|
|
20240216,130200,48677850,32300,32300,32300,32300,10
|
|
20240216,130100,48354850,32200,32200,32200,32200,6
|
|
20240216,130000,48161650,32200,32150,32200,32150,95
|
|
20240216,125900,45105800,32100,32100,32100,32100,0
|
|
20240216,125800,45105800,32100,32100,32100,32100,0
|
|
20240216,125700,45105800,32100,32100,32100,32100,0
|
|
20240216,125600,45105800,32100,32100,32100,32100,0
|
|
20240216,125500,45105800,32100,32100,32100,32100,0
|
|
20240216,125400,45105800,32100,32100,32100,32100,0
|
|
20240216,125300,45105800,32100,32100,32100,32100,0
|
|
20240216,125200,45105800,32100,32100,32100,32100,0
|
|
20240216,125100,45105800,32100,32100,32100,32100,0
|
|
20240216,125000,45105800,32100,32100,32100,32100,0
|
|
20240216,124900,45105800,32100,32100,32100,32100,0
|
|
20240216,124800,45105800,32100,32100,32100,32100,0
|
|
20240216,124700,45105800,32100,32100,32100,32100,0
|
|
20240216,124600,45105800,32100,32100,32100,32100,0
|
|
20240216,124500,45105800,32100,32100,32100,32100,0
|
|
20240216,124400,45105800,32100,32100,32100,32100,0
|
|
20240216,124300,45105800,32100,32100,32100,32100,0
|
|
20240216,124200,45105800,32100,32100,32100,32100,0
|
|
20240216,124100,45105800,32100,32100,32100,32100,0
|
|
20240216,124000,45105800,32100,32100,32100,32100,0
|
|
20240216,123900,45105800,32100,32100,32100,32100,0
|
|
20240216,123800,45105800,32100,32100,32100,32100,0
|
|
20240216,123700,45105800,32100,32100,32100,32100,0
|
|
20240216,123600,45105800,32100,32100,32100,32100,0
|
|
20240216,123500,45105800,32100,32100,32100,32100,23
|
|
20240216,123400,44367500,32150,32150,32150,32150,0
|
|
20240216,123300,44367500,32150,32150,32150,32150,0
|
|
20240216,123200,44367500,32150,32150,32150,32150,0
|
|
20240216,123100,44367500,32150,32150,32150,32150,0
|
|
20240216,123000,44367500,32150,32150,32150,32150,0
|
|
20240216,122900,44367500,32150,32150,32150,32150,0
|
|
20240216,122800,44367500,32150,32150,32150,32150,0
|
|
20240216,122700,44367500,32150,32150,32150,32150,0
|
|
20240216,122600,44367500,32150,32150,32150,32150,0
|
|
20240216,122500,44367500,32150,32150,32150,32150,0
|
|
20240216,122400,44367500,32150,32150,32150,32150,0
|
|
20240216,122300,44367500,32150,32150,32150,32150,0
|
|
20240216,122200,44367500,32150,32150,32150,32150,0
|
|
20240216,122100,44367500,32150,32150,32150,32150,0
|
|
20240216,122000,44367500,32150,32150,32150,32150,0
|
|
20240216,121900,44367500,32150,32150,32150,32150,0
|
|
20240216,121800,44367500,32150,32150,32150,32150,0
|
|
20240216,121700,44367500,32150,32150,32150,32150,0
|
|
20240216,121600,44367500,32150,32150,32150,32150,0
|
|
20240216,121500,44367500,32150,32150,32150,32150,0
|
|
20240216,121400,44367500,32150,32150,32150,32150,0
|
|
20240216,121300,44367500,32150,32150,32150,32150,6
|
|
20240216,121200,44174600,32100,32100,32100,32100,0
|
|
20240216,121100,44174600,32100,32100,32100,32100,0
|
|
20240216,121000,44174600,32100,32100,32100,32100,3
|
|
20240216,120900,44078300,32200,32200,32200,32200,0
|
|
20240216,120800,44078300,32200,32200,32200,32200,0
|
|
20240216,120700,44078300,32200,32200,32200,32200,0
|
|
20240216,120600,44078300,32200,32200,32200,32200,0
|
|
20240216,120500,44078300,32200,32200,32200,32200,16
|
|
20240216,120400,43563100,32150,32150,32150,32150,0
|
|
20240216,120300,43563100,32150,32150,32150,32150,0
|
|
20240216,120200,43563100,32150,32150,32150,32150,0
|
|
20240216,120100,43563100,32150,32150,32150,32150,0
|
|
20240216,120000,43563100,32150,32150,32150,32150,10
|
|
20240216,115900,43241600,32150,32150,32150,32150,0
|
|
20240216,115800,43241600,32150,32150,32150,32150,20
|
|
20240216,115700,42598600,32150,32150,32150,32150,0
|
|
20240216,115600,42598600,32150,32150,32150,32150,0
|
|
20240216,115500,42598600,32150,32150,32150,32150,0
|
|
20240216,115400,42598600,32150,32150,32150,32150,0
|
|
20240216,115300,42598600,32150,32150,32150,32150,6
|
|
20240216,115200,42405700,32100,32100,32100,32100,0
|
|
20240216,115100,42405700,32100,32100,32100,32100,0
|
|
20240216,115000,42405700,32100,32100,32100,32100,3
|
|
20240216,114900,42309400,32100,32100,32100,32100,0
|
|
20240216,114800,42309400,32100,32100,32100,32100,28
|
|
20240216,114700,41410600,32150,32150,32150,32150,0
|
|
20240216,114600,41410600,32150,32150,32150,32150,0
|
|
20240216,114500,41410600,32150,32150,32150,32150,34
|
|
20240216,114400,40317500,32100,32100,32100,32100,8
|
|
20240216,114300,40060700,32100,32100,32100,32100,0
|
|
20240216,114200,40060700,32100,32100,32100,32100,0
|
|
20240216,114100,40060700,32100,32100,32100,32100,0
|
|
20240216,114000,40060700,32100,32100,32100,32100,0
|
|
20240216,113900,40060700,32100,32100,32100,32100,0
|
|
20240216,113800,40060700,32100,32100,32100,32100,1
|
|
20240216,113700,40028600,32150,32150,32150,32150,0
|
|
20240216,113600,40028600,32150,32250,32250,32150,131
|
|
20240216,113500,35816850,32400,32000,32400,32000,662
|
|
20240216,113400,14577300,32000,32000,32000,32000,0
|
|
20240216,113300,14577300,32000,31950,32000,31950,121
|
|
20240216,113200,10710800,31950,31950,31950,31950,0
|
|
20240216,113100,10710800,31950,31950,31950,31950,0
|
|
20240216,113000,10710800,31950,31950,31950,31950,0
|
|
20240216,112900,10710800,31950,31950,31950,31950,0
|
|
20240216,112800,10710800,31950,31950,31950,31950,0
|
|
20240216,112700,10710800,31950,31950,31950,31950,0
|
|
20240216,112600,10710800,31950,31950,31950,31950,0
|
|
20240216,112500,10710800,31950,31950,31950,31950,0
|
|
20240216,112400,10710800,31950,31950,31950,31950,0
|
|
20240216,112300,10710800,31950,31950,31950,31950,0
|
|
20240216,112200,10710800,31950,31950,31950,31950,0
|
|
20240216,112100,10710800,31950,31950,31950,31950,0
|
|
20240216,112000,10710800,31950,31950,31950,31950,0
|
|
20240216,111900,10710800,31950,31950,31950,31950,0
|
|
20240216,111800,10710800,31950,31950,31950,31950,3
|
|
20240216,111700,10614950,31950,31950,31950,31950,0
|
|
20240216,111600,10614950,31950,31950,31950,31950,0
|
|
20240216,111500,10614950,31950,31950,31950,31950,0
|
|
20240216,111400,10614950,31950,31950,31950,31950,0
|
|
20240216,111300,10614950,31950,31950,31950,31900,18
|
|
20240216,111200,10039900,31950,31950,31950,31950,0
|
|
20240216,111100,10039900,31950,31950,31950,31950,0
|
|
20240216,111000,10039900,31950,31950,31950,31950,0
|
|
20240216,110900,10039900,31950,31950,31950,31950,0
|
|
20240216,110800,10039900,31950,31950,31950,31950,0
|
|
20240216,110700,10039900,31950,31800,31950,31800,196
|
|
20240216,110600,3806950,31800,31800,31800,31800,0
|
|
20240216,110500,3806950,31800,31800,31800,31800,0
|
|
20240216,110400,3806950,31800,31800,31800,31800,0
|
|
20240216,110300,3806950,31800,31800,31800,31800,0
|
|
20240216,110200,3806950,31800,31800,31800,31800,0
|
|
20240216,110100,3806950,31800,31800,31800,31800,0
|
|
20240216,110000,3806950,31800,31800,31800,31800,0
|
|
20240216,105900,3806950,31800,31800,31800,31800,0
|
|
20240216,105800,3806950,31800,31800,31800,31800,0
|
|
20240216,105700,3806950,31800,31800,31800,31800,0
|
|
20240216,105600,3806950,31800,31800,31800,31800,0
|
|
20240216,105500,3806950,31800,31800,31800,31800,0
|
|
20240216,105400,3806950,31800,31750,31800,31750,18
|
|
20240216,105300,3235350,31750,31750,31750,31750,2
|
|
20240216,105200,3171850,31750,31750,31750,31750,0
|
|
20240216,105100,3171850,31750,31750,31750,31750,1
|
|
20240216,105000,3140100,31750,31750,31750,31750,3
|
|
20240216,104900,3044850,31750,31750,31750,31750,0
|
|
20240216,104800,3044850,31750,31750,31750,31750,0
|
|
20240216,104700,3044850,31750,31750,31750,31750,11
|
|
20240216,104600,2695600,31750,31750,31750,31750,0
|
|
20240216,104500,2695600,31750,31750,31750,31750,1
|
|
20240216,104400,2663850,31750,31700,31750,31700,32
|
|
20240216,104300,1649050,31700,31700,31700,31700,0
|
|
20240216,104200,1649050,31700,31700,31700,31700,5
|
|
20240216,104100,1490550,31700,31700,31700,31700,0
|
|
20240216,104000,1490550,31700,31700,31700,31700,0
|
|
20240216,103900,1490550,31700,31700,31700,31700,0
|
|
20240216,103800,1490550,31700,31700,31700,31700,0
|
|
20240216,103700,1490550,31700,31700,31700,31700,0
|
|
20240216,103600,1490550,31700,31700,31700,31700,0
|
|
20240216,103500,1490550,31700,31700,31700,31700,0
|
|
20240216,103400,1490550,31700,31700,31700,31700,0
|
|
20240216,103300,1490550,31700,31700,31700,31700,0
|
|
20240216,103200,1490550,31700,31700,31700,31700,0
|
|
20240216,103100,1490550,31700,31700,31700,31700,0
|
|
20240216,103000,1490550,31700,31700,31700,31700,0
|
|
20240216,102900,1490550,31700,31700,31700,31700,0
|
|
20240216,102800,1490550,31700,31700,31700,31700,0
|
|
20240216,102700,1490550,31700,31700,31700,31700,0
|
|
20240216,102600,1490550,31700,31700,31700,31700,0
|
|
20240216,102500,1490550,31700,31700,31700,31700,0
|
|
20240216,102400,1490550,31700,31700,31700,31700,0
|
|
20240216,102300,1490550,31700,31700,31700,31700,0
|
|
20240216,102200,1490550,31700,31700,31700,31700,0
|
|
20240216,102100,1490550,31700,31700,31700,31700,0
|
|
20240216,102000,1490550,31700,31700,31700,31700,0
|
|
20240216,101900,1490550,31700,31700,31700,31700,0
|
|
20240216,101800,1490550,31700,31700,31700,31700,0
|
|
20240216,101700,1490550,31700,31700,31700,31700,0
|
|
20240216,101600,1490550,31700,31700,31700,31700,0
|
|
20240216,101500,1490550,31700,31700,31700,31700,0
|
|
20240216,101400,1490550,31700,31700,31700,31700,0
|
|
20240216,101300,1490550,31700,31700,31700,31700,0
|
|
20240216,101200,1490550,31700,31700,31700,31700,0
|
|
20240216,101100,1490550,31700,31700,31700,31700,0
|
|
20240216,101000,1490550,31700,31700,31700,31700,0
|
|
20240216,100900,1490550,31700,31700,31700,31700,0
|
|
20240216,100800,1490550,31700,31700,31700,31700,0
|
|
20240216,100700,1490550,31700,31700,31700,31700,0
|
|
20240216,100600,1490550,31700,31700,31700,31700,0
|
|
20240216,100500,1490550,31700,31700,31700,31700,0
|
|
20240216,100400,1490550,31700,31700,31700,31700,0
|
|
20240216,100300,1490550,31700,31700,31700,31700,0
|
|
20240216,100200,1490550,31700,31700,31700,31700,0
|
|
20240216,100100,1490550,31700,31700,31700,31700,0
|
|
20240216,100000,1490550,31700,31700,31700,31700,1
|
|
20240216,095900,1458850,31700,31650,31700,31600,11
|
|
20240216,095800,1110950,31700,31700,31700,31700,0
|
|
20240216,095700,1110950,31700,31700,31700,31700,0
|
|
20240216,095600,1110950,31700,31700,31700,31700,0
|
|
20240216,095500,1110950,31700,31700,31700,31700,0
|
|
20240216,095400,1110950,31700,31700,31700,31700,0
|
|
20240216,095300,1110950,31700,31700,31700,31700,0
|
|
20240216,095200,1110950,31700,31700,31700,31700,0
|
|
20240216,095100,1110950,31700,31700,31700,31700,0
|
|
20240216,095000,1110950,31700,31700,31700,31700,0
|
|
20240216,094900,1110950,31700,31700,31700,31700,0
|
|
20240216,094800,1110950,31700,31700,31700,31700,0
|
|
20240216,094700,1110950,31700,31700,31700,31700,1
|
|
20240216,094600,1079250,31700,31700,31700,31700,6
|
|
20240216,094500,889050,31800,31800,31800,31800,0
|
|
20240216,094400,889050,31800,31800,31800,31800,0
|
|
20240216,094300,889050,31800,31800,31800,31800,0
|
|
20240216,094200,889050,31800,31800,31800,31800,0
|
|
20240216,094100,889050,31800,31800,31800,31800,0
|
|
20240216,094000,889050,31800,31800,31800,31800,0
|
|
20240216,093900,889050,31800,31800,31800,31800,0
|
|
20240216,093800,889050,31800,31800,31800,31800,0
|
|
20240216,093700,889050,31800,31800,31800,31800,0
|
|
20240216,093600,889050,31800,31800,31800,31800,0
|
|
20240216,093500,889050,31800,31800,31800,31800,0
|
|
20240216,093400,889050,31800,31800,31800,31800,0
|
|
20240216,093300,889050,31800,31800,31800,31800,0
|
|
20240216,093200,889050,31800,31800,31800,31800,0
|
|
20240216,093100,889050,31800,31800,31800,31800,0
|
|
20240216,093000,889050,31800,31800,31800,31800,0
|
|
20240216,092900,889050,31800,31800,31800,31800,0
|
|
20240216,092800,889050,31800,31800,31800,31800,0
|
|
20240216,092700,889050,31800,31800,31800,31800,0
|
|
20240216,092600,889050,31800,31800,31800,31800,0
|
|
20240216,092500,889050,31800,31800,31800,31800,0
|
|
20240216,092400,889050,31800,31800,31800,31800,0
|
|
20240216,092300,889050,31800,31800,31800,31800,0
|
|
20240216,092200,889050,31800,31800,31800,31800,18
|
|
20240216,092100,316650,31800,31800,31800,31800,0
|
|
20240216,092000,316650,31800,31800,31800,31800,0
|
|
20240216,091900,316650,31800,31800,31800,31800,0
|
|
20240216,091800,316650,31800,31800,31800,31800,0
|
|
20240216,091700,316650,31800,31800,31800,31800,0
|
|
20240216,091600,316650,31800,31800,31800,31800,0
|
|
20240216,091500,316650,31800,31800,31800,31800,0
|
|
20240216,091400,316650,31800,31800,31800,31800,0
|
|
20240216,091300,316650,31800,31800,31800,31800,1
|
|
20240216,091200,284850,31650,31700,31700,31550,7
|
|
20240216,091100,63600,31800,31800,31800,31800,0
|
|
20240216,091000,63600,31800,31800,31800,31800,0
|
|
20240216,090900,63600,31800,31800,31800,31800,0
|
|
20240216,090800,63600,31800,31800,31800,31800,0
|
|
20240216,090700,63600,31800,31800,31800,31800,0
|
|
20240216,090600,63600,31800,31800,31800,31800,0
|
|
20240216,090500,63600,31800,31800,31800,31800,0
|
|
20240216,090400,63600,31800,31800,31800,31800,1
|
|
20240216,090300,31800,31800,31800,31800,31800,0
|
|
20240216,090200,31800,31800,31800,31800,31800,0
|
|
20240216,090100,31800,31800,31800,31800,31800,0
|
|
20240216,090000,31800,31800,31800,31800,31800,1
|