604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190100,147986350,33050,33050,33050,33050,77
|
|
20240220,190000,147986350,33050,33050,33050,33050,0
|
|
20240220,185900,147986350,33050,33050,33050,33050,0
|
|
20240220,185800,147986350,33050,33050,33050,33050,0
|
|
20240220,185700,147986350,33050,33050,33050,33050,0
|
|
20240220,185600,147986350,33050,33050,33050,33050,0
|
|
20240220,185500,147986350,33050,33050,33050,33050,0
|
|
20240220,185400,147986350,33050,33050,33050,33050,0
|
|
20240220,185300,147986350,33050,33050,33050,33050,0
|
|
20240220,185200,147986350,33050,33050,33050,33050,0
|
|
20240220,185100,147986350,33050,33050,33050,33050,0
|
|
20240220,185000,147986350,33050,33050,33050,33050,0
|
|
20240220,184900,147986350,33050,33050,33050,33050,0
|
|
20240220,184800,147986350,33050,33050,33050,33050,0
|
|
20240220,184700,147986350,33050,33050,33050,33050,0
|
|
20240220,184600,147986350,33050,33050,33050,33050,0
|
|
20240220,184500,147986350,33050,33050,33050,33050,0
|
|
20240220,184400,147986350,33050,33050,33050,33050,0
|
|
20240220,184300,147986350,33050,33050,33050,33050,0
|
|
20240220,184200,147986350,33050,33050,33050,33050,0
|
|
20240220,184100,147986350,33050,33050,33050,33050,0
|
|
20240220,184000,147986350,33050,33050,33050,33050,0
|
|
20240220,183900,147986350,33050,33050,33050,33050,0
|
|
20240220,183800,147986350,33050,33050,33050,33050,0
|
|
20240220,183700,147986350,33050,33050,33050,33050,0
|
|
20240220,183600,147986350,33050,33050,33050,33050,0
|
|
20240220,183500,147986350,33050,33050,33050,33050,0
|
|
20240220,183400,147986350,33050,33050,33050,33050,0
|
|
20240220,183300,147986350,33050,33050,33050,33050,0
|
|
20240220,183200,147986350,33050,33050,33050,33050,0
|
|
20240220,183100,147986350,33050,33050,33050,33050,77
|
|
20240220,183000,147986350,33050,33050,33050,33050,0
|
|
20240220,182900,147986350,33050,33050,33050,33050,0
|
|
20240220,182800,147986350,33050,33050,33050,33050,0
|
|
20240220,182700,147986350,33050,33050,33050,33050,0
|
|
20240220,182600,147986350,33050,33050,33050,33050,0
|
|
20240220,182500,147986350,33050,33050,33050,33050,0
|
|
20240220,182400,147986350,33050,33050,33050,33050,0
|
|
20240220,182300,147986350,33050,33050,33050,33050,0
|
|
20240220,182200,147986350,33050,33050,33050,33050,0
|
|
20240220,182100,147986350,33050,33050,33050,33050,0
|
|
20240220,182000,147986350,33050,33050,33050,33050,0
|
|
20240220,181900,147986350,33050,33050,33050,33050,0
|
|
20240220,181800,147986350,33050,33050,33050,33050,0
|
|
20240220,181700,147986350,33050,33050,33050,33050,0
|
|
20240220,181600,147986350,33050,33050,33050,33050,0
|
|
20240220,181500,147986350,33050,33050,33050,33050,0
|
|
20240220,181400,147986350,33050,33050,33050,33050,0
|
|
20240220,181300,147986350,33050,33050,33050,33050,0
|
|
20240220,181200,147986350,33050,33050,33050,33050,0
|
|
20240220,181100,147986350,33050,33050,33050,33050,0
|
|
20240220,181000,147986350,33050,33050,33050,33050,0
|
|
20240220,180900,147986350,33050,33050,33050,33050,0
|
|
20240220,180800,147986350,33050,33050,33050,33050,0
|
|
20240220,180700,147986350,33050,33050,33050,33050,0
|
|
20240220,180600,147986350,33050,33050,33050,33050,0
|
|
20240220,180500,147986350,33050,33050,33050,33050,0
|
|
20240220,180400,147986350,33050,33050,33050,33050,0
|
|
20240220,180300,147986350,33050,33050,33050,33050,0
|
|
20240220,180200,147986350,33050,33050,33050,33050,0
|
|
20240220,180100,147986350,33050,33050,33050,33050,77
|
|
20240220,180000,147986350,33050,33050,33050,33050,0
|
|
20240220,175900,147986350,33050,33050,33050,33050,0
|
|
20240220,175800,147986350,33050,33050,33050,33050,0
|
|
20240220,175700,147986350,33050,33050,33050,33050,0
|
|
20240220,175600,147986350,33050,33050,33050,33050,0
|
|
20240220,175500,147986350,33050,33050,33050,33050,0
|
|
20240220,175400,147986350,33050,33050,33050,33050,0
|
|
20240220,175300,147986350,33050,33050,33050,33050,0
|
|
20240220,175200,147986350,33050,33050,33050,33050,0
|
|
20240220,175100,147986350,33050,33050,33050,33050,0
|
|
20240220,175000,147986350,33050,33050,33050,33050,0
|
|
20240220,174900,147986350,33050,33050,33050,33050,0
|
|
20240220,174800,147986350,33050,33050,33050,33050,0
|
|
20240220,174700,147986350,33050,33050,33050,33050,0
|
|
20240220,174600,147986350,33050,33050,33050,33050,0
|
|
20240220,174500,147986350,33050,33050,33050,33050,0
|
|
20240220,174400,147986350,33050,33050,33050,33050,0
|
|
20240220,174300,147986350,33050,33050,33050,33050,0
|
|
20240220,174200,147986350,33050,33050,33050,33050,0
|
|
20240220,174100,147986350,33050,33050,33050,33050,0
|
|
20240220,174000,147986350,33050,33050,33050,33050,0
|
|
20240220,173900,147986350,33050,33050,33050,33050,0
|
|
20240220,173800,147986350,33050,33050,33050,33050,0
|
|
20240220,173700,147986350,33050,33050,33050,33050,0
|
|
20240220,173600,147986350,33050,33050,33050,33050,0
|
|
20240220,173500,147986350,33050,33050,33050,33050,0
|
|
20240220,173400,147986350,33050,33050,33050,33050,0
|
|
20240220,173300,147986350,33050,33050,33050,33050,0
|
|
20240220,173200,147986350,33050,33050,33050,33050,0
|
|
20240220,173100,147986350,33050,33050,33050,33050,77
|
|
20240220,173000,147986350,33050,33050,33050,33050,0
|
|
20240220,172900,147986350,33050,33050,33050,33050,0
|
|
20240220,172800,147986350,33050,33050,33050,33050,0
|
|
20240220,172700,147986350,33050,33050,33050,33050,0
|
|
20240220,172600,147986350,33050,33050,33050,33050,0
|
|
20240220,172500,147986350,33050,33050,33050,33050,0
|
|
20240220,172400,147986350,33050,33050,33050,33050,0
|
|
20240220,172300,147986350,33050,33050,33050,33050,0
|
|
20240220,172200,147986350,33050,33050,33050,33050,0
|
|
20240220,172100,147986350,33050,33050,33050,33050,0
|
|
20240220,172000,147986350,33050,33050,33050,33050,0
|
|
20240220,171900,147986350,33050,33050,33050,33050,0
|
|
20240220,171800,147986350,33050,33050,33050,33050,0
|
|
20240220,171700,147986350,33050,33050,33050,33050,0
|
|
20240220,171600,147986350,33050,33050,33050,33050,0
|
|
20240220,171500,147986350,33050,33050,33050,33050,0
|
|
20240220,171400,147986350,33050,33050,33050,33050,0
|
|
20240220,171300,147986350,33050,33050,33050,33050,0
|
|
20240220,171200,147986350,33050,33050,33050,33050,0
|
|
20240220,171100,147986350,33050,33050,33050,33050,0
|
|
20240220,171000,147986350,33050,33050,33050,33050,0
|
|
20240220,170900,147986350,33050,33050,33050,33050,0
|
|
20240220,170800,147986350,33050,33050,33050,33050,0
|
|
20240220,170700,147986350,33050,33050,33050,33050,0
|
|
20240220,170600,147986350,33050,33050,33050,33050,0
|
|
20240220,170500,147986350,33050,33050,33050,33050,0
|
|
20240220,170400,147986350,33050,33050,33050,33050,0
|
|
20240220,170300,147986350,33050,33050,33050,33050,0
|
|
20240220,170200,147986350,33050,33050,33050,33050,0
|
|
20240220,170100,147986350,33050,33050,33050,33050,77
|
|
20240220,170000,147986350,33050,33050,33050,33050,0
|
|
20240220,165900,147986350,33050,33050,33050,33050,0
|
|
20240220,165800,147986350,33050,33050,33050,33050,0
|
|
20240220,165700,147986350,33050,33050,33050,33050,0
|
|
20240220,165600,147986350,33050,33050,33050,33050,0
|
|
20240220,165500,147986350,33050,33050,33050,33050,0
|
|
20240220,165400,147986350,33050,33050,33050,33050,0
|
|
20240220,165300,147986350,33050,33050,33050,33050,0
|
|
20240220,165200,147986350,33050,33050,33050,33050,0
|
|
20240220,165100,147986350,33050,33050,33050,33050,0
|
|
20240220,165000,147986350,33050,33050,33050,33050,0
|
|
20240220,164900,147986350,33050,33050,33050,33050,0
|
|
20240220,164800,147986350,33050,33050,33050,33050,0
|
|
20240220,164700,147986350,33050,33050,33050,33050,0
|
|
20240220,164600,147986350,33050,33050,33050,33050,0
|
|
20240220,164500,147986350,33050,33050,33050,33050,0
|
|
20240220,164400,147986350,33050,33050,33050,33050,0
|
|
20240220,164300,147986350,33050,33050,33050,33050,0
|
|
20240220,164200,147986350,33050,33050,33050,33050,0
|
|
20240220,164100,147986350,33050,33050,33050,33050,0
|
|
20240220,164000,147986350,33050,33050,33050,33050,0
|
|
20240220,163900,147986350,33050,33050,33050,33050,0
|
|
20240220,163800,147986350,33050,33050,33050,33050,0
|
|
20240220,163700,147986350,33050,33050,33050,33050,0
|
|
20240220,163600,147986350,33050,33050,33050,33050,0
|
|
20240220,163500,147986350,33050,33050,33050,33050,0
|
|
20240220,163400,147986350,33050,33050,33050,33050,0
|
|
20240220,163300,147986350,33050,33050,33050,33050,0
|
|
20240220,163200,147986350,33050,33050,33050,33050,0
|
|
20240220,163100,147986350,33050,33050,33050,33050,77
|
|
20240220,163000,147986350,33050,33050,33050,33050,0
|
|
20240220,162900,147986350,33050,33050,33050,33050,0
|
|
20240220,162800,147986350,33050,33050,33050,33050,0
|
|
20240220,162700,147986350,33050,33050,33050,33050,0
|
|
20240220,162600,147986350,33050,33050,33050,33050,0
|
|
20240220,162500,147986350,33050,33050,33050,33050,0
|
|
20240220,162400,147986350,33050,33050,33050,33050,0
|
|
20240220,162300,147986350,33050,33050,33050,33050,0
|
|
20240220,162200,147986350,33050,33050,33050,33050,0
|
|
20240220,162100,147986350,33050,33050,33050,33050,0
|
|
20240220,162000,147986350,33050,33050,33050,33050,0
|
|
20240220,161900,147986350,33050,33050,33050,33050,0
|
|
20240220,161800,147986350,33050,33050,33050,33050,0
|
|
20240220,161700,147986350,33050,33050,33050,33050,0
|
|
20240220,161600,147986350,33050,33050,33050,33050,0
|
|
20240220,161500,147986350,33050,33050,33050,33050,0
|
|
20240220,161400,147986350,33050,33050,33050,33050,0
|
|
20240220,161300,147986350,33050,33050,33050,33050,0
|
|
20240220,161200,147986350,33050,33050,33050,33050,0
|
|
20240220,161100,147986350,33050,33050,33050,33050,0
|
|
20240220,161000,147986350,33050,33050,33050,33050,0
|
|
20240220,160900,147986350,33050,33050,33050,33050,0
|
|
20240220,160800,147986350,33050,33050,33050,33050,0
|
|
20240220,160700,147986350,33050,33050,33050,33050,0
|
|
20240220,160600,147986350,33050,33050,33050,33050,0
|
|
20240220,160500,147986350,33050,33050,33050,33050,0
|
|
20240220,160400,147986350,33050,33050,33050,33050,0
|
|
20240220,160300,147986350,33050,33050,33050,33050,0
|
|
20240220,160200,147986350,33050,33050,33050,33050,0
|
|
20240220,160100,147986350,33050,33050,33050,33050,77
|
|
20240220,160000,147986350,33050,33050,33050,33050,0
|
|
20240220,155900,147986350,33050,33050,33050,33050,0
|
|
20240220,155800,147986350,33050,33050,33050,33050,0
|
|
20240220,155700,147986350,33050,33050,33050,33050,0
|
|
20240220,155600,147986350,33050,33050,33050,33050,0
|
|
20240220,155500,147986350,33050,33050,33050,33050,0
|
|
20240220,155400,147986350,33050,33050,33050,33050,0
|
|
20240220,155300,147986350,33050,33050,33050,33050,0
|
|
20240220,155200,147986350,33050,33050,33050,33050,0
|
|
20240220,155100,147986350,33050,33050,33050,33050,0
|
|
20240220,155000,147986350,33050,33050,33050,33050,0
|
|
20240220,154900,147986350,33050,33050,33050,33050,0
|
|
20240220,154800,147986350,33050,33050,33050,33050,0
|
|
20240220,154700,147986350,33050,33050,33050,33050,0
|
|
20240220,154600,147986350,33050,33050,33050,33050,0
|
|
20240220,154500,147986350,33050,33050,33050,33050,0
|
|
20240220,154400,147986350,33050,33050,33050,33050,0
|
|
20240220,154300,147986350,33050,33050,33050,33050,0
|
|
20240220,154200,147986350,33050,33050,33050,33050,0
|
|
20240220,154100,147986350,33050,33050,33050,33050,0
|
|
20240220,154000,147986350,33050,33050,33050,33050,0
|
|
20240220,153900,147986350,33050,33050,33050,33050,0
|
|
20240220,153800,147986350,33050,33050,33050,33050,0
|
|
20240220,153700,147986350,33050,33050,33050,33050,0
|
|
20240220,153600,147986350,33050,33050,33050,33050,0
|
|
20240220,153500,147986350,33050,33050,33050,33050,0
|
|
20240220,153400,147986350,33050,33050,33050,33050,0
|
|
20240220,153300,147986350,33050,33050,33050,33050,0
|
|
20240220,153200,147986350,33050,33050,33050,33050,0
|
|
20240220,153100,147986350,33050,33050,33050,33050,77
|
|
20240220,153000,147986350,33050,33050,33050,33050,77
|
|
20240220,152900,145441500,32600,32600,32600,32600,0
|
|
20240220,152800,145441500,32600,32600,32600,32600,0
|
|
20240220,152700,145441500,32600,32600,32600,32600,0
|
|
20240220,152600,145441500,32600,32600,32600,32600,0
|
|
20240220,152500,145441500,32600,32600,32600,32600,0
|
|
20240220,152400,145441500,32600,32600,32600,32600,0
|
|
20240220,152300,145441500,32600,32600,32600,32600,0
|
|
20240220,152200,145441500,32600,32600,32600,32600,0
|
|
20240220,152100,145441500,32600,32600,32600,32600,0
|
|
20240220,152000,145441500,32600,32600,32600,32600,0
|
|
20240220,151900,145441500,32600,32600,32600,32600,1
|
|
20240220,151800,145408900,32550,32550,32550,32550,0
|
|
20240220,151700,145408900,32550,32550,32550,32550,0
|
|
20240220,151600,145408900,32550,32550,32550,32550,1
|
|
20240220,151500,145376350,32650,32650,32650,32650,0
|
|
20240220,151400,145376350,32650,32650,32650,32650,0
|
|
20240220,151300,145376350,32650,32650,32650,32650,0
|
|
20240220,151200,145376350,32650,32650,32650,32650,0
|
|
20240220,151100,145376350,32650,32650,32650,32650,0
|
|
20240220,151000,145376350,32650,32650,32650,32650,1
|
|
20240220,150900,145343700,32650,32650,32650,32650,3
|
|
20240220,150800,145245750,32650,32650,32650,32650,2
|
|
20240220,150700,145180450,32700,32700,32700,32700,4
|
|
20240220,150600,145049650,32700,32700,32700,32700,5
|
|
20240220,150500,144886150,32700,32700,32700,32700,0
|
|
20240220,150400,144886150,32700,32700,32700,32700,0
|
|
20240220,150300,144886150,32700,32700,32700,32700,0
|
|
20240220,150200,144886150,32700,32700,32700,32700,0
|
|
20240220,150100,144886150,32700,32700,32700,32700,0
|
|
20240220,150000,144886150,32700,32800,32800,32700,27
|
|
20240220,145900,144003150,32800,32800,32800,32800,0
|
|
20240220,145800,144003150,32800,32800,32800,32800,1
|
|
20240220,145700,143970350,32900,32900,32900,32900,0
|
|
20240220,145600,143970350,32900,32900,32900,32900,0
|
|
20240220,145500,143970350,32900,32900,32900,32900,0
|
|
20240220,145400,143970350,32900,32900,32900,32900,1
|
|
20240220,145300,143937450,33000,33000,33000,33000,0
|
|
20240220,145200,143937450,33000,33000,33000,33000,0
|
|
20240220,145100,143937450,33000,33000,33000,33000,0
|
|
20240220,145000,143937450,33000,33000,33000,33000,0
|
|
20240220,144900,143937450,33000,33000,33000,33000,0
|
|
20240220,144800,143937450,33000,33000,33000,33000,0
|
|
20240220,144700,143937450,33000,32900,33000,32800,12
|
|
20240220,144600,143542950,32900,33000,33000,32900,15
|
|
20240220,144500,143048700,32950,32950,32950,32950,0
|
|
20240220,144400,143048700,32950,32950,32950,32950,0
|
|
20240220,144300,143048700,32950,32950,32950,32950,1
|
|
20240220,144200,143015750,32850,32850,32850,32850,0
|
|
20240220,144100,143015750,32850,32850,32850,32850,1
|
|
20240220,144000,142982900,32850,33000,33000,32850,3
|
|
20240220,143900,142884050,33000,33000,33000,33000,0
|
|
20240220,143800,142884050,33000,33000,33000,33000,0
|
|
20240220,143700,142884050,33000,33000,33000,33000,0
|
|
20240220,143600,142884050,33000,33000,33000,33000,0
|
|
20240220,143500,142884050,33000,33000,33000,33000,0
|
|
20240220,143400,142884050,33000,33000,33000,33000,0
|
|
20240220,143300,142884050,33000,33000,33000,33000,3
|
|
20240220,143200,142785050,32800,32800,32800,32800,5
|
|
20240220,143100,142621050,32900,32900,32900,32900,1
|
|
20240220,143000,142588150,33000,32800,33050,32800,21
|
|
20240220,142900,141894900,32800,32600,32800,32600,58
|
|
20240220,142800,140001200,32600,32600,32600,32600,0
|
|
20240220,142700,140001200,32600,32600,32600,32600,0
|
|
20240220,142600,140001200,32600,32600,32600,32600,0
|
|
20240220,142500,140001200,32600,32600,32600,32600,0
|
|
20240220,142400,140001200,32600,32600,32600,32600,1
|
|
20240220,142300,139968600,32700,32700,32700,32700,0
|
|
20240220,142200,139968600,32700,32700,32700,32700,0
|
|
20240220,142100,139968600,32700,32700,32700,32700,0
|
|
20240220,142000,139968600,32700,32700,32700,32700,0
|
|
20240220,141900,139968600,32700,32700,32700,32700,0
|
|
20240220,141800,139968600,32700,32700,32700,32700,0
|
|
20240220,141700,139968600,32700,32700,32700,32700,0
|
|
20240220,141600,139968600,32700,32700,32700,32700,2
|
|
20240220,141500,139903200,32700,32700,32700,32700,0
|
|
20240220,141400,139903200,32700,32700,32700,32700,0
|
|
20240220,141300,139903200,32700,32700,32700,32700,0
|
|
20240220,141200,139903200,32700,32700,32700,32700,0
|
|
20240220,141100,139903200,32700,32700,32700,32700,0
|
|
20240220,141000,139903200,32700,32700,32700,32700,0
|
|
20240220,140900,139903200,32700,32700,32700,32700,0
|
|
20240220,140800,139903200,32700,32700,32700,32700,2
|
|
20240220,140700,139837800,32550,32800,32800,32550,60
|
|
20240220,140600,137882800,33000,33000,33000,33000,0
|
|
20240220,140500,137882800,33000,33000,33000,33000,0
|
|
20240220,140400,137882800,33000,33000,33000,33000,0
|
|
20240220,140300,137882800,33000,33000,33000,33000,0
|
|
20240220,140200,137882800,33000,33000,33000,33000,0
|
|
20240220,140100,137882800,33000,33000,33000,33000,0
|
|
20240220,140000,137882800,33000,33000,33000,33000,0
|
|
20240220,135900,137882800,33000,33000,33000,33000,0
|
|
20240220,135800,137882800,33000,33000,33000,33000,0
|
|
20240220,135700,137882800,33000,33000,33000,33000,0
|
|
20240220,135600,137882800,33000,33000,33000,33000,0
|
|
20240220,135500,137882800,33000,33000,33000,33000,0
|
|
20240220,135400,137882800,33000,33000,33000,33000,0
|
|
20240220,135300,137882800,33000,33000,33000,33000,1
|
|
20240220,135200,137849800,33050,33050,33050,33050,0
|
|
20240220,135100,137849800,33050,33050,33050,33050,0
|
|
20240220,135000,137849800,33050,33050,33050,33050,0
|
|
20240220,134900,137849800,33050,33050,33050,33050,0
|
|
20240220,134800,137849800,33050,33050,33050,33050,0
|
|
20240220,134700,137849800,33050,33050,33050,33050,0
|
|
20240220,134600,137849800,33050,33050,33050,33050,0
|
|
20240220,134500,137849800,33050,33050,33050,33050,0
|
|
20240220,134400,137849800,33050,33050,33050,33050,0
|
|
20240220,134300,137849800,33050,33050,33050,33050,0
|
|
20240220,134200,137849800,33050,33050,33050,33050,0
|
|
20240220,134100,137849800,33050,33050,33050,33050,0
|
|
20240220,134000,137849800,33050,33050,33050,33050,0
|
|
20240220,133900,137849800,33050,33050,33050,33050,0
|
|
20240220,133800,137849800,33050,33050,33050,33050,0
|
|
20240220,133700,137849800,33050,33050,33050,33050,0
|
|
20240220,133600,137849800,33050,33050,33050,33050,1
|
|
20240220,133500,137816750,33050,33050,33050,33050,0
|
|
20240220,133400,137816750,33050,33050,33050,33050,0
|
|
20240220,133300,137816750,33050,33050,33050,33050,1
|
|
20240220,133200,137783700,33050,33050,33050,33050,4
|
|
20240220,133100,137651500,33050,33050,33050,33050,0
|
|
20240220,133000,137651500,33050,33050,33050,33050,1
|
|
20240220,132900,137618450,32800,32800,32800,32800,0
|
|
20240220,132800,137618450,32800,32800,32800,32800,0
|
|
20240220,132700,137618450,32800,32800,32800,32800,0
|
|
20240220,132600,137618450,32800,32800,32800,32800,0
|
|
20240220,132500,137618450,32800,32800,32800,32800,0
|
|
20240220,132400,137618450,32800,32800,32800,32800,0
|
|
20240220,132300,137618450,32800,32800,32800,32800,1
|
|
20240220,132200,137585650,32800,32800,32800,32800,0
|
|
20240220,132100,137585650,32800,32800,32800,32800,1
|
|
20240220,132000,137552850,32650,33050,33050,32650,2
|
|
20240220,131900,137487150,33100,33100,33100,33100,0
|
|
20240220,131800,137487150,33100,33100,33100,33100,0
|
|
20240220,131700,137487150,33100,33100,33100,33100,0
|
|
20240220,131600,137487150,33100,32750,33100,32750,2
|
|
20240220,131500,137421300,32700,32700,32700,32700,1
|
|
20240220,131400,137388600,32650,32650,32650,32650,1
|
|
20240220,131300,137355950,33000,33150,33150,33000,82
|
|
20240220,131200,134646350,33000,32700,33050,32700,159
|
|
20240220,131100,129416400,32550,32550,32550,32550,0
|
|
20240220,131000,129416400,32550,32550,32550,32550,0
|
|
20240220,130900,129416400,32550,32550,32550,32550,0
|
|
20240220,130800,129416400,32550,32550,32550,32550,0
|
|
20240220,130700,129416400,32550,32550,32550,32550,1
|
|
20240220,130600,129383850,32550,32550,32550,32550,0
|
|
20240220,130500,129383850,32550,32550,32550,32550,0
|
|
20240220,130400,129383850,32550,32550,32550,32550,0
|
|
20240220,130300,129383850,32550,32550,32550,32550,0
|
|
20240220,130200,129383850,32550,32550,32550,32550,0
|
|
20240220,130100,129383850,32550,32550,32550,32550,0
|
|
20240220,130000,129383850,32550,32550,32550,32550,1
|
|
20240220,125900,129351300,32600,32600,32600,32600,0
|
|
20240220,125800,129351300,32600,32600,32600,32600,0
|
|
20240220,125700,129351300,32600,32600,32600,32600,0
|
|
20240220,125600,129351300,32600,32600,32600,32600,0
|
|
20240220,125500,129351300,32600,32600,32600,32600,0
|
|
20240220,125400,129351300,32600,32600,32600,32600,0
|
|
20240220,125300,129351300,32600,32600,32600,32600,6
|
|
20240220,125200,129155700,32550,32550,32550,32550,0
|
|
20240220,125100,129155700,32550,32550,32550,32550,0
|
|
20240220,125000,129155700,32550,32550,32550,32550,0
|
|
20240220,124900,129155700,32550,32550,32550,32550,0
|
|
20240220,124800,129155700,32550,32550,32550,32550,0
|
|
20240220,124700,129155700,32550,32550,32550,32550,0
|
|
20240220,124600,129155700,32550,32650,32650,32550,15
|
|
20240220,124500,128667300,32750,32850,32850,32650,8
|
|
20240220,124400,128405350,32800,32800,32800,32800,0
|
|
20240220,124300,128405350,32800,32800,32800,32800,0
|
|
20240220,124200,128405350,32800,32900,32900,32800,62
|
|
20240220,124100,126371600,32950,32950,32950,32950,0
|
|
20240220,124000,126371600,32950,32950,32950,32950,1
|
|
20240220,123900,126338650,33000,33000,33000,33000,0
|
|
20240220,123800,126338650,33000,33000,33000,33000,0
|
|
20240220,123700,126338650,33000,33000,33000,33000,0
|
|
20240220,123600,126338650,33000,32800,33000,32800,4
|
|
20240220,123500,126207250,33000,33000,33000,33000,0
|
|
20240220,123400,126207250,33000,33000,33000,33000,0
|
|
20240220,123300,126207250,33000,33000,33000,33000,0
|
|
20240220,123200,126207250,33000,33000,33000,33000,0
|
|
20240220,123100,126207250,33000,32850,33000,32850,2
|
|
20240220,123000,126141400,32850,32850,32850,32850,11
|
|
20240220,122900,125780050,32750,32750,32750,32750,0
|
|
20240220,122800,125780050,32750,32750,32750,32750,0
|
|
20240220,122700,125780050,32750,32750,32750,32750,1
|
|
20240220,122600,125747300,33000,33000,33000,33000,0
|
|
20240220,122500,125747300,33000,33000,33000,33000,0
|
|
20240220,122400,125747300,33000,33000,33000,33000,0
|
|
20240220,122300,125747300,33000,33000,33000,33000,0
|
|
20240220,122200,125747300,33000,33000,33000,33000,0
|
|
20240220,122100,125747300,33000,33000,33000,33000,0
|
|
20240220,122000,125747300,33000,33000,33000,33000,0
|
|
20240220,121900,125747300,33000,33000,33000,33000,0
|
|
20240220,121800,125747300,33000,33000,33000,33000,0
|
|
20240220,121700,125747300,33000,33000,33000,33000,0
|
|
20240220,121600,125747300,33000,32750,33000,32750,7
|
|
20240220,121500,125517300,33400,33400,33400,33400,0
|
|
20240220,121400,125517300,33400,33400,33400,33400,0
|
|
20240220,121300,125517300,33400,33400,33400,33400,0
|
|
20240220,121200,125517300,33400,33400,33400,33400,0
|
|
20240220,121100,125517300,33400,33400,33400,33400,0
|
|
20240220,121000,125517300,33400,33400,33400,33400,0
|
|
20240220,120900,125517300,33400,33400,33400,33400,0
|
|
20240220,120800,125517300,33400,33400,33400,33400,0
|
|
20240220,120700,125517300,33400,33400,33400,33400,0
|
|
20240220,120600,125517300,33400,33400,33400,33400,0
|
|
20240220,120500,125517300,33400,33400,33400,33400,0
|
|
20240220,120400,125517300,33400,33400,33400,33400,0
|
|
20240220,120300,125517300,33400,33050,33400,32500,25
|
|
20240220,120200,124695400,33200,33200,33200,33200,1
|
|
20240220,120100,124662200,33400,33400,33400,33400,0
|
|
20240220,120000,124662200,33400,33300,33400,33300,8
|
|
20240220,115900,124395400,33350,33300,33350,33300,11
|
|
20240220,115800,124028600,33300,33300,33300,33300,5
|
|
20240220,115700,123862100,33350,33350,33350,33350,8
|
|
20240220,115600,123595300,33350,33350,33350,33350,9
|
|
20240220,115500,123295150,33350,33350,33350,33350,9
|
|
20240220,115400,122995000,33500,33500,33500,33500,13
|
|
20240220,115300,122559500,33500,33450,33500,33450,8
|
|
20240220,115200,122291550,33500,33450,33500,33450,13
|
|
20240220,115100,121856150,33450,33450,33500,33450,9
|
|
20240220,115000,121554750,33500,33450,33500,33450,11
|
|
20240220,114900,121186350,33500,33450,33500,33450,11
|
|
20240220,114800,120817900,33450,33450,33450,33450,3
|
|
20240220,114700,120717550,33500,33500,33500,33500,8
|
|
20240220,114600,120449550,33500,33500,33500,33500,32
|
|
20240220,114500,119377550,33500,33450,33500,33450,10
|
|
20240220,114400,119042700,33450,33450,33450,33350,9
|
|
20240220,114300,118741750,33500,33450,33500,33450,11
|
|
20240220,114200,118373300,33450,33450,33450,33400,11
|
|
20240220,114100,118005450,33400,33450,33450,33400,11
|
|
20240220,114000,117637650,33450,33450,33450,33450,11
|
|
20240220,113900,117269700,33400,33400,33400,33400,2
|
|
20240220,113800,117202900,33450,33350,33450,33350,20
|
|
20240220,113700,116534300,33400,33350,33400,33350,12
|
|
20240220,113600,116133650,33350,33350,33350,33350,10
|
|
20240220,113500,115800150,33350,33300,33350,33300,11
|
|
20240220,113400,115433400,33300,33300,33300,33300,11
|
|
20240220,113300,115067100,33300,33300,33300,33300,8
|
|
20240220,113200,114800700,33300,33300,33300,33300,31
|
|
20240220,113100,113768400,33300,33300,33300,33300,8
|
|
20240220,113000,113502000,33250,33250,33250,33250,7
|
|
20240220,112900,113269250,33250,33250,33250,33250,9
|
|
20240220,112800,112970000,33200,33200,33200,33200,12
|
|
20240220,112700,112571600,33250,33250,33250,33250,8
|
|
20240220,112600,112305600,33250,33250,33250,33250,11
|
|
20240220,112500,111939850,33250,33150,33250,33150,168
|
|
20240220,112400,106364150,33150,33150,33150,33150,10
|
|
20240220,112300,106032650,33150,33150,33150,33150,8
|
|
20240220,112200,105767450,33100,33100,33100,33100,12
|
|
20240220,112100,105370250,33100,33050,33100,33050,112
|
|
20240220,112000,101668000,33050,33000,33050,33000,3
|
|
20240220,111900,101568950,32950,33000,33000,32950,17
|
|
20240220,111800,101008050,33050,33050,33050,33050,9
|
|
20240220,111700,100710600,33000,33000,33000,33000,2
|
|
20240220,111600,100644600,33000,33000,33000,33000,11
|
|
20240220,111500,100281600,33000,32950,33000,32950,9
|
|
20240220,111400,99984650,32950,32950,32950,32950,2
|
|
20240220,111300,99918750,33000,33000,33000,33000,13
|
|
20240220,111200,99489750,33000,32800,33050,32700,116
|
|
20240220,111100,95677250,32900,32950,33000,32900,508
|
|
20240220,111000,78915650,32950,32950,32950,32950,10
|
|
20240220,110900,78586150,32950,32950,32950,32950,8
|
|
20240220,110800,78322550,32950,32950,32950,32950,11
|
|
20240220,110700,77960100,32950,32950,32950,32950,24
|
|
20240220,110600,77169300,32950,32950,32950,32950,11
|
|
20240220,110500,76806850,32950,32950,32950,32950,8
|
|
20240220,110400,76543250,32950,32950,32950,32950,10
|
|
20240220,110300,76213750,32950,32950,32950,32950,8
|
|
20240220,110200,75950150,32950,32950,32950,32950,9
|
|
20240220,110100,75653600,32950,32950,32950,32950,9
|
|
20240220,110000,75357050,32900,32900,32900,32900,24
|
|
20240220,105900,74567450,32950,32950,32950,32950,8
|
|
20240220,105800,74303850,32950,32950,32950,32950,11
|
|
20240220,105700,73941400,32950,32950,32950,32950,7
|
|
20240220,105600,73710750,32900,32900,32900,32900,2
|
|
20240220,105500,73644950,32950,32950,32950,32950,8
|
|
20240220,105400,73381350,32900,32950,32950,32900,11
|
|
20240220,105300,73018950,32950,32950,32950,32950,9
|
|
20240220,105200,72722400,32950,32950,32950,32950,10
|
|
20240220,105100,72392900,32850,32850,32850,32850,4
|
|
20240220,105000,72261500,32850,32850,32850,32850,13
|
|
20240220,104900,71834450,32850,32850,32850,32850,7
|
|
20240220,104800,71604500,32850,32850,32850,32850,11
|
|
20240220,104700,71243150,32850,32850,32850,32850,7
|
|
20240220,104600,71013200,32850,32850,32850,32850,9
|
|
20240220,104500,70717550,32850,32850,32850,32850,9
|
|
20240220,104400,70421900,32900,33000,33000,32850,143
|
|
20240220,104300,65720100,33050,32900,33050,32900,8
|
|
20240220,104200,65456350,32950,32950,33150,32850,89
|
|
20240220,104100,62517000,32950,32600,33150,32600,186
|
|
20240220,104000,56402550,32600,32600,32600,32600,9
|
|
20240220,103900,56109150,32500,32500,32500,32500,0
|
|
20240220,103800,56109150,32500,32600,32600,32450,136
|
|
20240220,103700,51691300,32450,32750,32750,32450,22
|
|
20240220,103600,50974850,32800,32800,32800,32750,6
|
|
20240220,103500,50778100,33000,33000,33000,33000,2
|
|
20240220,103400,50712100,33150,33050,33150,32850,286
|
|
20240220,103300,41289050,33050,32800,33250,32800,128
|
|
20240220,103200,37067450,33050,32800,33050,32750,253
|
|
20240220,103100,28743400,32800,32500,32800,32500,184
|
|
20240220,103000,22744100,32450,32450,32450,32450,1
|
|
20240220,102900,22711650,32500,32500,32500,32500,5
|
|
20240220,102800,22549150,32500,32450,32500,32450,30
|
|
20240220,102700,21575600,32500,32500,32500,32500,8
|
|
20240220,102600,21315600,32450,32450,32500,32450,25
|
|
20240220,102500,20504200,32450,32400,32450,32400,3
|
|
20240220,102400,20406900,32400,32400,32400,32400,0
|
|
20240220,102300,20406900,32400,32400,32400,32400,5
|
|
20240220,102200,20244900,32400,32400,32400,32400,4
|
|
20240220,102100,20115300,32400,32400,32400,32400,0
|
|
20240220,102000,20115300,32400,32400,32400,32400,5
|
|
20240220,101900,19953300,32400,32400,32400,32400,0
|
|
20240220,101800,19953300,32400,32400,32400,32400,4
|
|
20240220,101700,19823700,32400,32400,32400,32400,0
|
|
20240220,101600,19823700,32400,32400,32400,32400,4
|
|
20240220,101500,19694100,32400,32400,32400,32400,5
|
|
20240220,101400,19532100,32400,32400,32400,32400,0
|
|
20240220,101300,19532100,32400,32350,32400,32350,8
|
|
20240220,101200,19272950,32350,32400,32400,32350,8
|
|
20240220,101100,19013900,32350,32350,32400,32350,220
|
|
20240220,101000,11896800,32350,32350,32350,32350,0
|
|
20240220,100900,11896800,32350,32350,32350,32350,0
|
|
20240220,100800,11896800,32350,32350,32350,32350,0
|
|
20240220,100700,11896800,32350,32350,32350,32350,0
|
|
20240220,100600,11896800,32350,32350,32350,32350,0
|
|
20240220,100500,11896800,32350,32350,32350,32350,0
|
|
20240220,100400,11896800,32350,32350,32350,32350,0
|
|
20240220,100300,11896800,32350,32350,32350,32350,0
|
|
20240220,100200,11896800,32350,32350,32350,32350,2
|
|
20240220,100100,11832100,32350,32350,32350,32350,0
|
|
20240220,100000,11832100,32350,32350,32350,32350,2
|
|
20240220,095900,11767400,32350,32350,32350,32350,5
|
|
20240220,095800,11605650,32350,32350,32350,32350,0
|
|
20240220,095700,11605650,32350,32350,32350,32350,0
|
|
20240220,095600,11605650,32350,32350,32350,32350,0
|
|
20240220,095500,11605650,32350,32350,32350,32350,2
|
|
20240220,095400,11540950,32350,32350,32350,32350,0
|
|
20240220,095300,11540950,32350,32350,32350,32350,2
|
|
20240220,095200,11476250,32350,32350,32350,32350,4
|
|
20240220,095100,11346850,32350,32350,32350,32350,1
|
|
20240220,095000,11314500,32350,32350,32350,32350,4
|
|
20240220,094900,11185100,32250,32250,32250,32250,0
|
|
20240220,094800,11185100,32250,32300,32300,32250,10
|
|
20240220,094700,10862550,32350,32350,32350,32350,0
|
|
20240220,094600,10862550,32350,32350,32350,32350,0
|
|
20240220,094500,10862550,32350,32350,32350,32350,0
|
|
20240220,094400,10862550,32350,32350,32350,32350,0
|
|
20240220,094300,10862550,32350,32350,32350,32350,0
|
|
20240220,094200,10862550,32350,32350,32350,32350,0
|
|
20240220,094100,10862550,32350,32350,32350,32350,2
|
|
20240220,094000,10797850,32350,32350,32350,32350,3
|
|
20240220,093900,10700800,32350,32350,32350,32350,2
|
|
20240220,093800,10636100,32350,32350,32350,32350,0
|
|
20240220,093700,10636100,32350,32350,32350,32350,0
|
|
20240220,093600,10636100,32350,32350,32350,32350,0
|
|
20240220,093500,10636100,32350,32350,32350,32350,0
|
|
20240220,093400,10636100,32350,32350,32350,32350,0
|
|
20240220,093300,10636100,32350,32350,32350,32350,1
|
|
20240220,093200,10603750,32350,32350,32350,32350,2
|
|
20240220,093100,10539050,32350,32350,32350,32350,1
|
|
20240220,093000,10506700,32350,32350,32350,32350,3
|
|
20240220,092900,10409650,32350,32350,32350,32350,0
|
|
20240220,092800,10409650,32350,32300,32350,32300,6
|
|
20240220,092700,10215800,32300,32300,32300,32300,0
|
|
20240220,092600,10215800,32300,32300,32300,32300,5
|
|
20240220,092500,10054300,32300,32200,32300,32200,4
|
|
20240220,092400,9925300,32250,32250,32250,32250,4
|
|
20240220,092300,9796300,32250,32250,32250,32250,4
|
|
20240220,092200,9667300,32250,32250,32250,32250,0
|
|
20240220,092100,9667300,32250,32250,32250,32250,4
|
|
20240220,092000,9538300,32250,32250,32250,32250,8
|
|
20240220,091900,9280300,32250,32250,32250,32250,5
|
|
20240220,091800,9119050,32250,32250,32250,32250,5
|
|
20240220,091700,8957800,32250,32250,32250,32250,6
|
|
20240220,091600,8764300,32250,32250,32250,32250,4
|
|
20240220,091500,8635300,32250,32250,32250,32250,5
|
|
20240220,091400,8474050,32250,32200,32250,32200,5
|
|
20240220,091300,8313000,32200,32050,32200,32050,3
|
|
20240220,091200,8216600,32050,32050,32050,32050,4
|
|
20240220,091100,8088400,32050,32050,32050,32050,5
|
|
20240220,091000,7928150,32050,32050,32050,32050,5
|
|
20240220,090900,7767900,32150,32150,32150,32150,6
|
|
20240220,090800,7575000,32150,32200,32200,32150,8
|
|
20240220,090700,7317600,32150,32150,32150,32150,2
|
|
20240220,090600,7253300,32150,31950,32150,31950,11
|
|
20240220,090500,6900850,31750,32050,32050,31750,200
|
|
20240220,090400,516000,32250,32250,32250,32250,0
|
|
20240220,090300,516000,32250,32250,32250,32250,0
|
|
20240220,090200,516000,32250,32250,32250,32250,0
|
|
20240220,090100,516000,32250,32250,32250,32250,1
|
|
20240220,090000,483750,32250,32250,32250,32250,15
|