581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183800,389773000,233500,233500,233500,233500,22
|
|
20240216,183700,389773000,233500,233500,233500,233500,0
|
|
20240216,183600,389773000,233500,233500,233500,233500,0
|
|
20240216,183500,389773000,233500,233500,233500,233500,0
|
|
20240216,183400,389773000,233500,233500,233500,233500,0
|
|
20240216,183300,389773000,233500,233500,233500,233500,0
|
|
20240216,183200,389773000,233500,233500,233500,233500,0
|
|
20240216,183100,389773000,233500,233500,233500,233500,0
|
|
20240216,183000,389773000,233500,233500,233500,233500,0
|
|
20240216,182900,389773000,233500,233500,233500,233500,0
|
|
20240216,182800,389773000,233500,233500,233500,233500,0
|
|
20240216,182700,389773000,233500,233500,233500,233500,0
|
|
20240216,182600,389773000,233500,233500,233500,233500,0
|
|
20240216,182500,389773000,233500,233500,233500,233500,0
|
|
20240216,182400,389773000,233500,233500,233500,233500,0
|
|
20240216,182300,389773000,233500,233500,233500,233500,0
|
|
20240216,182200,389773000,233500,233500,233500,233500,0
|
|
20240216,182100,389773000,233500,233500,233500,233500,0
|
|
20240216,182000,389773000,233500,233500,233500,233500,0
|
|
20240216,181900,389773000,233500,233500,233500,233500,0
|
|
20240216,181800,389773000,233500,233500,233500,233500,0
|
|
20240216,181700,389773000,233500,233500,233500,233500,0
|
|
20240216,181600,389773000,233500,233500,233500,233500,0
|
|
20240216,181500,389773000,233500,233500,233500,233500,0
|
|
20240216,181400,389773000,233500,233500,233500,233500,0
|
|
20240216,181300,389773000,233500,233500,233500,233500,0
|
|
20240216,181200,389773000,233500,233500,233500,233500,0
|
|
20240216,181100,389773000,233500,233500,233500,233500,0
|
|
20240216,181000,389773000,233500,233500,233500,233500,0
|
|
20240216,180900,389773000,233500,233500,233500,233500,0
|
|
20240216,180800,389773000,233500,233500,233500,233500,22
|
|
20240216,180700,389773000,233500,233500,233500,233500,0
|
|
20240216,180600,389773000,233500,233500,233500,233500,0
|
|
20240216,180500,389773000,233500,233500,233500,233500,0
|
|
20240216,180400,389773000,233500,233500,233500,233500,0
|
|
20240216,180300,389773000,233500,233500,233500,233500,0
|
|
20240216,180200,389773000,233500,233500,233500,233500,0
|
|
20240216,180100,389773000,233500,233500,233500,233500,0
|
|
20240216,180000,389773000,233500,233500,233500,233500,0
|
|
20240216,175900,389773000,233500,233500,233500,233500,0
|
|
20240216,175800,389773000,233500,233500,233500,233500,0
|
|
20240216,175700,389773000,233500,233500,233500,233500,0
|
|
20240216,175600,389773000,233500,233500,233500,233500,0
|
|
20240216,175500,389773000,233500,233500,233500,233500,0
|
|
20240216,175400,389773000,233500,233500,233500,233500,0
|
|
20240216,175300,389773000,233500,233500,233500,233500,0
|
|
20240216,175200,389773000,233500,233500,233500,233500,0
|
|
20240216,175100,389773000,233500,233500,233500,233500,0
|
|
20240216,175000,389773000,233500,233500,233500,233500,0
|
|
20240216,174900,389773000,233500,233500,233500,233500,0
|
|
20240216,174800,389773000,233500,233500,233500,233500,0
|
|
20240216,174700,389773000,233500,233500,233500,233500,0
|
|
20240216,174600,389773000,233500,233500,233500,233500,0
|
|
20240216,174500,389773000,233500,233500,233500,233500,0
|
|
20240216,174400,389773000,233500,233500,233500,233500,0
|
|
20240216,174300,389773000,233500,233500,233500,233500,0
|
|
20240216,174200,389773000,233500,233500,233500,233500,0
|
|
20240216,174100,389773000,233500,233500,233500,233500,0
|
|
20240216,174000,389773000,233500,233500,233500,233500,0
|
|
20240216,173900,389773000,233500,233500,233500,233500,0
|
|
20240216,173800,389773000,233500,233500,233500,233500,22
|
|
20240216,173700,389773000,233500,233500,233500,233500,0
|
|
20240216,173600,389773000,233500,233500,233500,233500,0
|
|
20240216,173500,389773000,233500,233500,233500,233500,0
|
|
20240216,173400,389773000,233500,233500,233500,233500,0
|
|
20240216,173300,389773000,233500,233500,233500,233500,0
|
|
20240216,173200,389773000,233500,233500,233500,233500,0
|
|
20240216,173100,389773000,233500,233500,233500,233500,0
|
|
20240216,173000,389773000,233500,233500,233500,233500,0
|
|
20240216,172900,389773000,233500,233500,233500,233500,0
|
|
20240216,172800,389773000,233500,233500,233500,233500,0
|
|
20240216,172700,389773000,233500,233500,233500,233500,0
|
|
20240216,172600,389773000,233500,233500,233500,233500,0
|
|
20240216,172500,389773000,233500,233500,233500,233500,0
|
|
20240216,172400,389773000,233500,233500,233500,233500,0
|
|
20240216,172300,389773000,233500,233500,233500,233500,0
|
|
20240216,172200,389773000,233500,233500,233500,233500,0
|
|
20240216,172100,389773000,233500,233500,233500,233500,0
|
|
20240216,172000,389773000,233500,233500,233500,233500,0
|
|
20240216,171900,389773000,233500,233500,233500,233500,0
|
|
20240216,171800,389773000,233500,233500,233500,233500,0
|
|
20240216,171700,389773000,233500,233500,233500,233500,0
|
|
20240216,171600,389773000,233500,233500,233500,233500,0
|
|
20240216,171500,389773000,233500,233500,233500,233500,0
|
|
20240216,171400,389773000,233500,233500,233500,233500,0
|
|
20240216,171300,389773000,233500,233500,233500,233500,0
|
|
20240216,171200,389773000,233500,233500,233500,233500,0
|
|
20240216,171100,389773000,233500,233500,233500,233500,0
|
|
20240216,171000,389773000,233500,233500,233500,233500,0
|
|
20240216,170900,389773000,233500,233500,233500,233500,0
|
|
20240216,170800,389773000,233500,233500,233500,233500,22
|
|
20240216,170700,389773000,233500,233500,233500,233500,0
|
|
20240216,170600,389773000,233500,233500,233500,233500,0
|
|
20240216,170500,389773000,233500,233500,233500,233500,0
|
|
20240216,170400,389773000,233500,233500,233500,233500,0
|
|
20240216,170300,389773000,233500,233500,233500,233500,0
|
|
20240216,170200,389773000,233500,233500,233500,233500,0
|
|
20240216,170100,389773000,233500,233500,233500,233500,0
|
|
20240216,170000,389773000,233500,233500,233500,233500,0
|
|
20240216,165900,389773000,233500,233500,233500,233500,0
|
|
20240216,165800,389773000,233500,233500,233500,233500,0
|
|
20240216,165700,389773000,233500,233500,233500,233500,0
|
|
20240216,165600,389773000,233500,233500,233500,233500,0
|
|
20240216,165500,389773000,233500,233500,233500,233500,0
|
|
20240216,165400,389773000,233500,233500,233500,233500,0
|
|
20240216,165300,389773000,233500,233500,233500,233500,0
|
|
20240216,165200,389773000,233500,233500,233500,233500,0
|
|
20240216,165100,389773000,233500,233500,233500,233500,0
|
|
20240216,165000,389773000,233500,233500,233500,233500,0
|
|
20240216,164900,389773000,233500,233500,233500,233500,0
|
|
20240216,164800,389773000,233500,233500,233500,233500,0
|
|
20240216,164700,389773000,233500,233500,233500,233500,0
|
|
20240216,164600,389773000,233500,233500,233500,233500,0
|
|
20240216,164500,389773000,233500,233500,233500,233500,0
|
|
20240216,164400,389773000,233500,233500,233500,233500,0
|
|
20240216,164300,389773000,233500,233500,233500,233500,0
|
|
20240216,164200,389773000,233500,233500,233500,233500,0
|
|
20240216,164100,389773000,233500,233500,233500,233500,0
|
|
20240216,164000,389773000,233500,233500,233500,233500,0
|
|
20240216,163900,389773000,233500,233500,233500,233500,0
|
|
20240216,163800,389773000,233500,233500,233500,233500,22
|
|
20240216,163700,389773000,233500,233500,233500,233500,0
|
|
20240216,163600,389773000,233500,233500,233500,233500,0
|
|
20240216,163500,389773000,233500,233500,233500,233500,0
|
|
20240216,163400,389773000,233500,233500,233500,233500,0
|
|
20240216,163300,389773000,233500,233500,233500,233500,0
|
|
20240216,163200,389773000,233500,233500,233500,233500,0
|
|
20240216,163100,389773000,233500,233500,233500,233500,0
|
|
20240216,163000,389773000,233500,233500,233500,233500,0
|
|
20240216,162900,389773000,233500,233500,233500,233500,0
|
|
20240216,162800,389773000,233500,233500,233500,233500,0
|
|
20240216,162700,389773000,233500,233500,233500,233500,0
|
|
20240216,162600,389773000,233500,233500,233500,233500,0
|
|
20240216,162500,389773000,233500,233500,233500,233500,0
|
|
20240216,162400,389773000,233500,233500,233500,233500,0
|
|
20240216,162300,389773000,233500,233500,233500,233500,0
|
|
20240216,162200,389773000,233500,233500,233500,233500,0
|
|
20240216,162100,389773000,233500,233500,233500,233500,0
|
|
20240216,162000,389773000,233500,233500,233500,233500,0
|
|
20240216,161900,389773000,233500,233500,233500,233500,0
|
|
20240216,161800,389773000,233500,233500,233500,233500,0
|
|
20240216,161700,389773000,233500,233500,233500,233500,0
|
|
20240216,161600,389773000,233500,233500,233500,233500,0
|
|
20240216,161500,389773000,233500,233500,233500,233500,0
|
|
20240216,161400,389773000,233500,233500,233500,233500,0
|
|
20240216,161300,389773000,233500,233500,233500,233500,0
|
|
20240216,161200,389773000,233500,233500,233500,233500,0
|
|
20240216,161100,389773000,233500,233500,233500,233500,0
|
|
20240216,161000,389773000,233500,233500,233500,233500,0
|
|
20240216,160900,389773000,233500,233500,233500,233500,0
|
|
20240216,160800,389773000,233500,233500,233500,233500,22
|
|
20240216,160700,389773000,233500,233500,233500,233500,0
|
|
20240216,160600,389773000,233500,233500,233500,233500,0
|
|
20240216,160500,389773000,233500,233500,233500,233500,0
|
|
20240216,160400,389773000,233500,233500,233500,233500,0
|
|
20240216,160300,389773000,233500,233500,233500,233500,0
|
|
20240216,160200,389773000,233500,233500,233500,233500,0
|
|
20240216,160100,389773000,233500,233500,233500,233500,0
|
|
20240216,160000,389773000,233500,233500,233500,233500,0
|
|
20240216,155900,389773000,233500,233500,233500,233500,0
|
|
20240216,155800,389773000,233500,233500,233500,233500,0
|
|
20240216,155700,389773000,233500,233500,233500,233500,0
|
|
20240216,155600,389773000,233500,233500,233500,233500,0
|
|
20240216,155500,389773000,233500,233500,233500,233500,0
|
|
20240216,155400,389773000,233500,233500,233500,233500,0
|
|
20240216,155300,389773000,233500,233500,233500,233500,0
|
|
20240216,155200,389773000,233500,233500,233500,233500,0
|
|
20240216,155100,389773000,233500,233500,233500,233500,0
|
|
20240216,155000,389773000,233500,233500,233500,233500,0
|
|
20240216,154900,389773000,233500,233500,233500,233500,0
|
|
20240216,154800,389773000,233500,233500,233500,233500,0
|
|
20240216,154700,389773000,233500,233500,233500,233500,0
|
|
20240216,154600,389773000,233500,233500,233500,233500,0
|
|
20240216,154500,389773000,233500,233500,233500,233500,0
|
|
20240216,154400,389773000,233500,233500,233500,233500,0
|
|
20240216,154300,389773000,233500,233500,233500,233500,0
|
|
20240216,154200,389773000,233500,233500,233500,233500,0
|
|
20240216,154100,389773000,233500,233500,233500,233500,0
|
|
20240216,154000,389773000,233500,233500,233500,233500,0
|
|
20240216,153900,389773000,233500,233500,233500,233500,0
|
|
20240216,153800,389773000,233500,233500,233500,233500,22
|
|
20240216,153700,389773000,233500,233500,233500,233500,0
|
|
20240216,153600,389773000,233500,233500,233500,233500,0
|
|
20240216,153500,389773000,233500,233500,233500,233500,0
|
|
20240216,153400,389773000,233500,233500,233500,233500,0
|
|
20240216,153300,389773000,233500,233500,233500,233500,0
|
|
20240216,153200,389773000,233500,233500,233500,233500,0
|
|
20240216,153100,389773000,233500,233500,233500,233500,0
|
|
20240216,153000,389773000,233500,233500,233500,233500,22
|
|
20240216,152900,384636000,233500,233500,233500,233500,0
|
|
20240216,152800,384636000,233500,233500,233500,233500,0
|
|
20240216,152700,384636000,233500,233500,233500,233500,0
|
|
20240216,152600,384636000,233500,233500,233500,233500,0
|
|
20240216,152500,384636000,233500,233500,233500,233500,0
|
|
20240216,152400,384636000,233500,233500,233500,233500,0
|
|
20240216,152300,384636000,233500,233500,233500,233500,0
|
|
20240216,152200,384636000,233500,233500,233500,233500,0
|
|
20240216,152100,384636000,233500,233500,233500,233500,0
|
|
20240216,152000,384636000,233500,233500,233500,233500,0
|
|
20240216,151900,384636000,233500,233500,233500,233500,0
|
|
20240216,151800,384636000,233500,233500,233500,233500,0
|
|
20240216,151700,384636000,233500,233500,233500,233500,2
|
|
20240216,151600,384169000,233500,233500,233500,233500,0
|
|
20240216,151500,384169000,233500,233500,233500,233500,0
|
|
20240216,151400,384169000,233500,233500,233500,233500,0
|
|
20240216,151300,384169000,233500,233500,233500,233500,0
|
|
20240216,151200,384169000,233500,233500,233500,233500,0
|
|
20240216,151100,384169000,233500,233500,233500,233500,1
|
|
20240216,151000,383935500,233500,233500,233500,233500,2
|
|
20240216,150900,383468500,233500,233500,233500,233500,0
|
|
20240216,150800,383468500,233500,233500,233500,233500,0
|
|
20240216,150700,383468500,233500,233500,233500,233500,0
|
|
20240216,150600,383468500,233500,233500,233500,233500,1
|
|
20240216,150500,383235000,233500,233500,233500,233500,0
|
|
20240216,150400,383235000,233500,233500,233500,233500,0
|
|
20240216,150300,383235000,233500,233500,233500,233500,0
|
|
20240216,150200,383235000,233500,233500,233500,233500,0
|
|
20240216,150100,383235000,233500,233500,233500,233500,11
|
|
20240216,150000,380666500,233500,233500,234000,233500,18
|
|
20240216,145900,376463000,233500,233500,233500,233500,0
|
|
20240216,145800,376463000,233500,233500,233500,233500,0
|
|
20240216,145700,376463000,233500,233500,233500,233500,0
|
|
20240216,145600,376463000,233500,233500,233500,233500,1
|
|
20240216,145500,376229500,233500,233500,233500,233500,0
|
|
20240216,145400,376229500,233500,233500,233500,233500,0
|
|
20240216,145300,376229500,233500,233500,233500,233500,0
|
|
20240216,145200,376229500,233500,233500,233500,233500,0
|
|
20240216,145100,376229500,233500,233500,233500,233500,1
|
|
20240216,145000,375996000,233500,233500,233500,233500,0
|
|
20240216,144900,375996000,233500,233500,233500,233500,0
|
|
20240216,144800,375996000,233500,233500,233500,233500,0
|
|
20240216,144700,375996000,233500,233500,233500,233500,0
|
|
20240216,144600,375996000,233500,233500,233500,233500,1
|
|
20240216,144500,375762500,233500,233500,233500,233500,1
|
|
20240216,144400,375529000,234000,234000,234000,234000,0
|
|
20240216,144300,375529000,234000,234000,234000,234000,0
|
|
20240216,144200,375529000,234000,234000,234000,234000,0
|
|
20240216,144100,375529000,234000,234000,234000,234000,0
|
|
20240216,144000,375529000,234000,234000,234000,234000,1
|
|
20240216,143900,375295000,234000,234000,234000,234000,0
|
|
20240216,143800,375295000,234000,234000,234000,234000,0
|
|
20240216,143700,375295000,234000,234000,234000,234000,0
|
|
20240216,143600,375295000,234000,234000,234000,234000,0
|
|
20240216,143500,375295000,234000,234000,234000,234000,0
|
|
20240216,143400,375295000,234000,234000,234000,234000,0
|
|
20240216,143300,375295000,234000,234000,234000,234000,0
|
|
20240216,143200,375295000,234000,234000,234000,234000,0
|
|
20240216,143100,375295000,234000,234000,234000,234000,0
|
|
20240216,143000,375295000,234000,234000,234000,234000,1
|
|
20240216,142900,375061000,234500,234500,234500,234500,0
|
|
20240216,142800,375061000,234500,234500,234500,234500,0
|
|
20240216,142700,375061000,234500,234500,234500,234500,0
|
|
20240216,142600,375061000,234500,234500,234500,234500,0
|
|
20240216,142500,375061000,234500,234500,234500,234500,12
|
|
20240216,142400,372247000,234500,234500,234500,234500,0
|
|
20240216,142300,372247000,234500,234500,234500,234500,1
|
|
20240216,142200,372012500,234000,234000,234000,234000,0
|
|
20240216,142100,372012500,234000,234000,234000,234000,0
|
|
20240216,142000,372012500,234000,234000,234000,234000,0
|
|
20240216,141900,372012500,234000,234000,234000,234000,0
|
|
20240216,141800,372012500,234000,234000,234000,234000,0
|
|
20240216,141700,372012500,234000,234000,234000,234000,0
|
|
20240216,141600,372012500,234000,234000,234000,234000,0
|
|
20240216,141500,372012500,234000,234000,234000,234000,0
|
|
20240216,141400,372012500,234000,234000,234000,234000,1
|
|
20240216,141300,371778500,234000,234000,234000,234000,0
|
|
20240216,141200,371778500,234000,234000,234000,234000,0
|
|
20240216,141100,371778500,234000,234000,234000,234000,0
|
|
20240216,141000,371778500,234000,234000,234000,234000,0
|
|
20240216,140900,371778500,234000,234000,234000,234000,0
|
|
20240216,140800,371778500,234000,234000,234000,234000,1
|
|
20240216,140700,371544500,234500,234500,234500,234500,0
|
|
20240216,140600,371544500,234500,234500,234500,234500,0
|
|
20240216,140500,371544500,234500,234500,234500,234500,0
|
|
20240216,140400,371544500,234500,234500,234500,234500,0
|
|
20240216,140300,371544500,234500,234500,234500,234500,0
|
|
20240216,140200,371544500,234500,234500,234500,234500,0
|
|
20240216,140100,371544500,234500,234500,234500,234500,23
|
|
20240216,140000,366151000,234500,234500,234500,234500,3
|
|
20240216,135900,365447500,234000,234000,234000,234000,0
|
|
20240216,135800,365447500,234000,234000,234000,234000,0
|
|
20240216,135700,365447500,234000,234000,234000,234000,0
|
|
20240216,135600,365447500,234000,234000,234000,234000,1
|
|
20240216,135500,365213500,234000,234000,234000,234000,0
|
|
20240216,135400,365213500,234000,234000,234000,234000,0
|
|
20240216,135300,365213500,234000,234000,234000,234000,0
|
|
20240216,135200,365213500,234000,234000,234000,234000,0
|
|
20240216,135100,365213500,234000,234500,234500,234000,204
|
|
20240216,135000,317381000,234500,234500,234500,234500,0
|
|
20240216,134900,317381000,234500,234500,234500,234500,1
|
|
20240216,134800,317146500,234500,234500,234500,234500,0
|
|
20240216,134700,317146500,234500,234500,234500,234500,0
|
|
20240216,134600,317146500,234500,234500,234500,234500,1
|
|
20240216,134500,316912000,234500,234500,234500,234500,0
|
|
20240216,134400,316912000,234500,234500,234500,234500,0
|
|
20240216,134300,316912000,234500,234500,234500,234500,0
|
|
20240216,134200,316912000,234500,234500,234500,234500,49
|
|
20240216,134100,305421500,234000,234000,234000,234000,0
|
|
20240216,134000,305421500,234000,234000,234000,234000,1
|
|
20240216,133900,305187500,234000,234000,234000,234000,0
|
|
20240216,133800,305187500,234000,234000,234000,234000,0
|
|
20240216,133700,305187500,234000,234000,234000,234000,0
|
|
20240216,133600,305187500,234000,234000,234000,234000,0
|
|
20240216,133500,305187500,234000,234000,234000,234000,0
|
|
20240216,133400,305187500,234000,234000,234000,234000,0
|
|
20240216,133300,305187500,234000,234000,234000,234000,2
|
|
20240216,133200,304719500,234000,234000,234000,234000,0
|
|
20240216,133100,304719500,234000,234000,234000,234000,0
|
|
20240216,133000,304719500,234000,234000,234000,234000,0
|
|
20240216,132900,304719500,234000,234000,234000,234000,0
|
|
20240216,132800,304719500,234000,234000,234000,234000,0
|
|
20240216,132700,304719500,234000,234000,234000,234000,6
|
|
20240216,132600,303315500,234000,234000,234000,234000,1
|
|
20240216,132500,303081500,234000,234000,234000,234000,6
|
|
20240216,132400,301677500,234000,234000,234000,234000,1
|
|
20240216,132300,301443500,234000,234000,234000,234000,1
|
|
20240216,132200,301209500,234000,234000,234000,234000,0
|
|
20240216,132100,301209500,234000,234500,234500,234000,145
|
|
20240216,132000,267219000,234500,234500,234500,234500,286
|
|
20240216,131900,200152000,234000,234000,234000,234000,0
|
|
20240216,131800,200152000,234000,234000,234000,234000,52
|
|
20240216,131700,187984000,234000,233500,234000,233500,49
|
|
20240216,131600,176518500,233000,233000,233000,233000,0
|
|
20240216,131500,176518500,233000,233000,233000,233000,0
|
|
20240216,131400,176518500,233000,233000,233000,233000,0
|
|
20240216,131300,176518500,233000,233000,233000,233000,0
|
|
20240216,131200,176518500,233000,233000,233000,233000,0
|
|
20240216,131100,176518500,233000,233000,233000,233000,0
|
|
20240216,131000,176518500,233000,233000,233000,233000,0
|
|
20240216,130900,176518500,233000,233000,233000,233000,0
|
|
20240216,130800,176518500,233000,233000,233000,233000,1
|
|
20240216,130700,176285500,233500,233500,233500,233500,12
|
|
20240216,130600,173483500,233000,233000,233000,233000,0
|
|
20240216,130500,173483500,233000,233000,233000,233000,0
|
|
20240216,130400,173483500,233000,233000,233000,233000,0
|
|
20240216,130300,173483500,233000,233000,233000,233000,0
|
|
20240216,130200,173483500,233000,233000,233000,233000,0
|
|
20240216,130100,173483500,233000,233000,233000,233000,0
|
|
20240216,130000,173483500,233000,233000,233000,233000,1
|
|
20240216,125900,173250500,233500,233500,233500,233500,0
|
|
20240216,125800,173250500,233500,233500,233500,233500,0
|
|
20240216,125700,173250500,233500,233500,233500,233500,0
|
|
20240216,125600,173250500,233500,233500,233500,233500,0
|
|
20240216,125500,173250500,233500,233500,233500,233500,0
|
|
20240216,125400,173250500,233500,233500,233500,233500,0
|
|
20240216,125300,173250500,233500,233500,233500,233500,0
|
|
20240216,125200,173250500,233500,233500,233500,233500,0
|
|
20240216,125100,173250500,233500,233500,233500,233500,1
|
|
20240216,125000,173017000,233500,233500,233500,233500,0
|
|
20240216,124900,173017000,233500,233500,233500,233500,0
|
|
20240216,124800,173017000,233500,233500,233500,233500,0
|
|
20240216,124700,173017000,233500,233500,233500,233500,0
|
|
20240216,124600,173017000,233500,233500,233500,233500,0
|
|
20240216,124500,173017000,233500,233500,233500,233500,0
|
|
20240216,124400,173017000,233500,233500,233500,233500,0
|
|
20240216,124300,173017000,233500,233500,233500,233500,0
|
|
20240216,124200,173017000,233500,233500,233500,233500,15
|
|
20240216,124100,169514500,233500,233500,233500,233500,0
|
|
20240216,124000,169514500,233500,233500,233500,233500,0
|
|
20240216,123900,169514500,233500,233500,233500,233500,0
|
|
20240216,123800,169514500,233500,233500,233500,233500,0
|
|
20240216,123700,169514500,233500,233500,233500,233500,0
|
|
20240216,123600,169514500,233500,233500,233500,233500,1
|
|
20240216,123500,169281000,233500,233500,233500,233500,1
|
|
20240216,123400,169047500,234000,234000,234000,234000,0
|
|
20240216,123300,169047500,234000,234000,234000,234000,0
|
|
20240216,123200,169047500,234000,234000,234000,234000,1
|
|
20240216,123100,168813500,234000,234000,234000,234000,0
|
|
20240216,123000,168813500,234000,234000,234000,234000,0
|
|
20240216,122900,168813500,234000,234000,234000,234000,0
|
|
20240216,122800,168813500,234000,234000,234000,234000,0
|
|
20240216,122700,168813500,234000,234000,234000,234000,0
|
|
20240216,122600,168813500,234000,234000,234000,234000,0
|
|
20240216,122500,168813500,234000,234000,234000,234000,0
|
|
20240216,122400,168813500,234000,234000,234000,234000,1
|
|
20240216,122300,168579500,234000,234000,234000,234000,0
|
|
20240216,122200,168579500,234000,234000,234000,234000,0
|
|
20240216,122100,168579500,234000,234000,234000,234000,78
|
|
20240216,122000,150327500,234000,234000,234000,234000,1
|
|
20240216,121900,150093500,234000,234000,234000,234000,41
|
|
20240216,121800,140499500,233500,233500,233500,233500,7
|
|
20240216,121700,138865000,233500,233500,233500,233500,0
|
|
20240216,121600,138865000,233500,233500,233500,233500,0
|
|
20240216,121500,138865000,233500,233500,233500,233500,1
|
|
20240216,121400,138631500,233500,233500,233500,233500,0
|
|
20240216,121300,138631500,233500,233000,233500,233000,19
|
|
20240216,121200,134197000,233000,233000,233000,233000,5
|
|
20240216,121100,133032000,233000,233000,233000,233000,11
|
|
20240216,121000,130469000,233000,233000,233000,233000,0
|
|
20240216,120900,130469000,233000,233000,233000,233000,0
|
|
20240216,120800,130469000,233000,233000,233000,233000,0
|
|
20240216,120700,130469000,233000,233500,233500,233000,98
|
|
20240216,120600,107614000,233500,233500,233500,233500,0
|
|
20240216,120500,107614000,233500,233500,233500,233500,0
|
|
20240216,120400,107614000,233500,233500,233500,233500,0
|
|
20240216,120300,107614000,233500,233500,233500,233500,1
|
|
20240216,120200,107380500,233500,233500,233500,233500,0
|
|
20240216,120100,107380500,233500,233500,233500,233500,0
|
|
20240216,120000,107380500,233500,233500,233500,233500,9
|
|
20240216,115900,105279000,233500,233500,233500,233500,1
|
|
20240216,115800,105045500,233000,233000,233000,233000,0
|
|
20240216,115700,105045500,233000,233000,233000,233000,0
|
|
20240216,115600,105045500,233000,233000,233000,233000,0
|
|
20240216,115500,105045500,233000,233000,233000,233000,0
|
|
20240216,115400,105045500,233000,233000,233000,233000,0
|
|
20240216,115300,105045500,233000,233000,233000,233000,0
|
|
20240216,115200,105045500,233000,233000,233000,233000,0
|
|
20240216,115100,105045500,233000,233000,233000,233000,0
|
|
20240216,115000,105045500,233000,233000,233000,233000,0
|
|
20240216,114900,105045500,233000,233000,233000,233000,0
|
|
20240216,114800,105045500,233000,233000,233000,233000,0
|
|
20240216,114700,105045500,233000,233000,233000,233000,1
|
|
20240216,114600,104812500,233500,233500,233500,233500,0
|
|
20240216,114500,104812500,233500,233500,233500,233500,0
|
|
20240216,114400,104812500,233500,233500,233500,233500,1
|
|
20240216,114300,104579000,233000,233000,233000,233000,0
|
|
20240216,114200,104579000,233000,233000,233000,233000,0
|
|
20240216,114100,104579000,233000,233000,233000,233000,0
|
|
20240216,114000,104579000,233000,233000,233000,233000,0
|
|
20240216,113900,104579000,233000,233000,233000,233000,0
|
|
20240216,113800,104579000,233000,233000,233000,233000,0
|
|
20240216,113700,104579000,233000,233000,233000,233000,0
|
|
20240216,113600,104579000,233000,233000,233000,233000,0
|
|
20240216,113500,104579000,233000,233000,233000,233000,0
|
|
20240216,113400,104579000,233000,233000,233000,233000,0
|
|
20240216,113300,104579000,233000,233000,233000,233000,1
|
|
20240216,113200,104346000,233000,233000,233000,233000,0
|
|
20240216,113100,104346000,233000,233000,233000,233000,0
|
|
20240216,113000,104346000,233000,233000,233000,233000,7
|
|
20240216,112900,102715000,233000,233000,233000,233000,0
|
|
20240216,112800,102715000,233000,233000,233000,233000,0
|
|
20240216,112700,102715000,233000,233000,233000,233000,0
|
|
20240216,112600,102715000,233000,233000,233000,233000,0
|
|
20240216,112500,102715000,233000,233000,233000,233000,0
|
|
20240216,112400,102715000,233000,233000,233000,233000,0
|
|
20240216,112300,102715000,233000,233000,233000,233000,0
|
|
20240216,112200,102715000,233000,233000,233000,233000,0
|
|
20240216,112100,102715000,233000,233500,233500,233000,3
|
|
20240216,112000,102015000,233500,233500,233500,233500,20
|
|
20240216,111900,97345000,233500,233500,233500,233500,1
|
|
20240216,111800,97111500,233500,233500,233500,233500,0
|
|
20240216,111700,97111500,233500,233500,233500,233500,0
|
|
20240216,111600,97111500,233500,233500,233500,233500,0
|
|
20240216,111500,97111500,233500,233500,233500,233500,0
|
|
20240216,111400,97111500,233500,233500,233500,233500,5
|
|
20240216,111300,95944000,233500,233500,233500,233500,0
|
|
20240216,111200,95944000,233500,233500,233500,233500,0
|
|
20240216,111100,95944000,233500,233500,233500,233500,0
|
|
20240216,111000,95944000,233500,233500,233500,233500,0
|
|
20240216,110900,95944000,233500,233500,233500,233500,0
|
|
20240216,110800,95944000,233500,233500,233500,233500,0
|
|
20240216,110700,95944000,233500,233500,233500,233500,0
|
|
20240216,110600,95944000,233500,233500,233500,233500,0
|
|
20240216,110500,95944000,233500,233500,233500,233500,0
|
|
20240216,110400,95944000,233500,233500,233500,233500,0
|
|
20240216,110300,95944000,233500,233500,233500,233500,0
|
|
20240216,110200,95944000,233500,233500,233500,233500,0
|
|
20240216,110100,95944000,233500,233500,233500,233500,0
|
|
20240216,110000,95944000,233500,233500,233500,233500,1
|
|
20240216,105900,95710500,233000,233000,233000,233000,10
|
|
20240216,105800,93380500,233500,233500,233500,233500,1
|
|
20240216,105700,93147000,233000,233000,233000,233000,0
|
|
20240216,105600,93147000,233000,233000,233000,233000,0
|
|
20240216,105500,93147000,233000,233000,233000,233000,0
|
|
20240216,105400,93147000,233000,233000,233000,233000,1
|
|
20240216,105300,92914000,232500,232500,232500,232500,0
|
|
20240216,105200,92914000,232500,232500,232500,232500,0
|
|
20240216,105100,92914000,232500,232500,232500,232500,0
|
|
20240216,105000,92914000,232500,232500,232500,232500,0
|
|
20240216,104900,92914000,232500,232500,232500,232500,0
|
|
20240216,104800,92914000,232500,232500,232500,232500,0
|
|
20240216,104700,92914000,232500,232500,232500,232500,0
|
|
20240216,104600,92914000,232500,232500,232500,232500,0
|
|
20240216,104500,92914000,232500,232500,232500,232500,0
|
|
20240216,104400,92914000,232500,232500,232500,232500,0
|
|
20240216,104300,92914000,232500,232500,232500,232500,0
|
|
20240216,104200,92914000,232500,232500,232500,232500,25
|
|
20240216,104100,87101500,232500,232500,232500,232500,0
|
|
20240216,104000,87101500,232500,232500,232500,232500,10
|
|
20240216,103900,84776500,232500,232500,232500,232500,0
|
|
20240216,103800,84776500,232500,232500,232500,232500,0
|
|
20240216,103700,84776500,232500,232500,232500,232500,4
|
|
20240216,103600,83846500,232500,232500,232500,232500,2
|
|
20240216,103500,83381500,232500,232500,232500,232500,0
|
|
20240216,103400,83381500,232500,232500,232500,232500,0
|
|
20240216,103300,83381500,232500,232500,232500,232500,0
|
|
20240216,103200,83381500,232500,232500,232500,232500,0
|
|
20240216,103100,83381500,232500,232500,232500,232500,4
|
|
20240216,103000,82451500,233000,233000,233000,233000,0
|
|
20240216,102900,82451500,233000,233000,233000,233000,1
|
|
20240216,102800,82218500,233000,233000,233000,233000,0
|
|
20240216,102700,82218500,233000,233000,233000,233000,0
|
|
20240216,102600,82218500,233000,233000,233000,233000,0
|
|
20240216,102500,82218500,233000,233000,233000,233000,0
|
|
20240216,102400,82218500,233000,233000,233000,233000,0
|
|
20240216,102300,82218500,233000,233000,233000,232500,102
|
|
20240216,102200,58468500,233500,233500,233500,233500,0
|
|
20240216,102100,58468500,233500,233500,233500,233500,0
|
|
20240216,102000,58468500,233500,233500,233500,233500,0
|
|
20240216,101900,58468500,233500,233500,233500,233500,0
|
|
20240216,101800,58468500,233500,233500,233500,233500,0
|
|
20240216,101700,58468500,233500,233500,233500,233500,0
|
|
20240216,101600,58468500,233500,233500,233500,233500,0
|
|
20240216,101500,58468500,233500,233500,233500,233500,0
|
|
20240216,101400,58468500,233500,233500,233500,233500,0
|
|
20240216,101300,58468500,233500,233500,233500,233500,0
|
|
20240216,101200,58468500,233500,233500,233500,233500,1
|
|
20240216,101100,58235000,233500,233500,233500,233500,0
|
|
20240216,101000,58235000,233500,233500,233500,233500,0
|
|
20240216,100900,58235000,233500,233500,233500,233500,1
|
|
20240216,100800,58001500,233500,233500,233500,233500,0
|
|
20240216,100700,58001500,233500,233500,233500,233500,0
|
|
20240216,100600,58001500,233500,233500,233500,233500,0
|
|
20240216,100500,58001500,233500,233500,233500,233500,0
|
|
20240216,100400,58001500,233500,233500,233500,233500,0
|
|
20240216,100300,58001500,233500,233500,233500,233500,0
|
|
20240216,100200,58001500,233500,233500,233500,233500,0
|
|
20240216,100100,58001500,233500,233500,233500,233500,0
|
|
20240216,100000,58001500,233500,233500,233500,233500,1
|
|
20240216,095900,57768000,232500,232500,232500,232500,0
|
|
20240216,095800,57768000,232500,232500,232500,232500,0
|
|
20240216,095700,57768000,232500,232500,232500,232500,0
|
|
20240216,095600,57768000,232500,232500,232500,232500,0
|
|
20240216,095500,57768000,232500,232500,232500,232500,0
|
|
20240216,095400,57768000,232500,232500,232500,232500,0
|
|
20240216,095300,57768000,232500,232500,232500,232500,0
|
|
20240216,095200,57768000,232500,232500,232500,232500,0
|
|
20240216,095100,57768000,232500,232500,232500,232500,0
|
|
20240216,095000,57768000,232500,232500,232500,232500,0
|
|
20240216,094900,57768000,232500,232500,232500,232500,0
|
|
20240216,094800,57768000,232500,232500,232500,232500,4
|
|
20240216,094700,56838000,233500,233500,233500,233500,4
|
|
20240216,094600,55904000,234500,233500,234500,233500,16
|
|
20240216,094500,52167000,233500,233500,233500,233500,5
|
|
20240216,094400,50999500,234500,234500,234500,234500,0
|
|
20240216,094300,50999500,234500,233500,234500,233500,3
|
|
20240216,094200,50298000,234500,234500,234500,234500,0
|
|
20240216,094100,50298000,234500,234500,234500,234500,0
|
|
20240216,094000,50298000,234500,234500,234500,234500,0
|
|
20240216,093900,50298000,234500,234500,234500,234500,0
|
|
20240216,093800,50298000,234500,234500,234500,234500,0
|
|
20240216,093700,50298000,234500,234500,234500,234500,0
|
|
20240216,093600,50298000,234500,234500,234500,234500,0
|
|
20240216,093500,50298000,234500,233000,234500,232500,57
|
|
20240216,093400,37036500,233000,232500,234500,232500,48
|
|
20240216,093300,25868000,232500,233000,233000,232500,20
|
|
20240216,093200,21211000,234000,234000,234000,234000,0
|
|
20240216,093100,21211000,234000,234000,234000,234000,0
|
|
20240216,093000,21211000,234000,234000,234000,234000,2
|
|
20240216,092900,20743000,233000,233000,233000,233000,0
|
|
20240216,092800,20743000,233000,233000,233000,233000,0
|
|
20240216,092700,20743000,233000,233000,233000,233000,2
|
|
20240216,092600,20277000,233000,233000,233000,233000,0
|
|
20240216,092500,20277000,233000,233000,233000,233000,0
|
|
20240216,092400,20277000,233000,233000,233000,233000,0
|
|
20240216,092300,20277000,233000,233000,233000,233000,0
|
|
20240216,092200,20277000,233000,233000,233000,233000,11
|
|
20240216,092100,17714000,232500,232500,232500,232500,0
|
|
20240216,092000,17714000,232500,232500,232500,232500,0
|
|
20240216,091900,17714000,232500,232500,232500,232500,0
|
|
20240216,091800,17714000,232500,232500,232500,232500,0
|
|
20240216,091700,17714000,232500,232500,232500,232500,9
|
|
20240216,091600,15621500,232500,232500,232500,232500,0
|
|
20240216,091500,15621500,232500,233500,233500,232500,42
|
|
20240216,091400,5853000,234000,234000,234000,234000,0
|
|
20240216,091300,5853000,234000,234000,234000,234000,7
|
|
20240216,091200,4215000,233500,233500,233500,233500,5
|
|
20240216,091100,3047500,234500,234500,234500,234500,0
|
|
20240216,091000,3047500,234500,234500,234500,234500,1
|
|
20240216,090900,2813000,233500,233500,233500,233500,0
|
|
20240216,090800,2813000,233500,233500,233500,233500,0
|
|
20240216,090700,2813000,233500,233500,233500,233500,1
|
|
20240216,090600,2579500,234500,234500,234500,234500,0
|
|
20240216,090500,2579500,234500,234500,234500,234500,0
|
|
20240216,090400,2579500,234500,234500,234500,234500,2
|
|
20240216,090300,2110500,234500,234500,234500,234500,5
|
|
20240216,090200,938000,234500,234500,234500,234500,1
|
|
20240216,090100,703500,234500,234500,234500,234500,0
|
|
20240216,090000,703500,234500,234500,234500,234500,3
|