581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183800,422300500,233000,233000,233000,233000,18
|
|
20240220,183700,422300500,233000,233000,233000,233000,0
|
|
20240220,183600,422300500,233000,233000,233000,233000,0
|
|
20240220,183500,422300500,233000,233000,233000,233000,0
|
|
20240220,183400,422300500,233000,233000,233000,233000,0
|
|
20240220,183300,422300500,233000,233000,233000,233000,0
|
|
20240220,183200,422300500,233000,233000,233000,233000,0
|
|
20240220,183100,422300500,233000,233000,233000,233000,0
|
|
20240220,183000,422300500,233000,233000,233000,233000,0
|
|
20240220,182900,422300500,233000,233000,233000,233000,0
|
|
20240220,182800,422300500,233000,233000,233000,233000,0
|
|
20240220,182700,422300500,233000,233000,233000,233000,0
|
|
20240220,182600,422300500,233000,233000,233000,233000,0
|
|
20240220,182500,422300500,233000,233000,233000,233000,0
|
|
20240220,182400,422300500,233000,233000,233000,233000,0
|
|
20240220,182300,422300500,233000,233000,233000,233000,0
|
|
20240220,182200,422300500,233000,233000,233000,233000,0
|
|
20240220,182100,422300500,233000,233000,233000,233000,0
|
|
20240220,182000,422300500,233000,233000,233000,233000,0
|
|
20240220,181900,422300500,233000,233000,233000,233000,0
|
|
20240220,181800,422300500,233000,233000,233000,233000,0
|
|
20240220,181700,422300500,233000,233000,233000,233000,0
|
|
20240220,181600,422300500,233000,233000,233000,233000,0
|
|
20240220,181500,422300500,233000,233000,233000,233000,0
|
|
20240220,181400,422300500,233000,233000,233000,233000,0
|
|
20240220,181300,422300500,233000,233000,233000,233000,0
|
|
20240220,181200,422300500,233000,233000,233000,233000,0
|
|
20240220,181100,422300500,233000,233000,233000,233000,0
|
|
20240220,181000,422300500,233000,233000,233000,233000,0
|
|
20240220,180900,422300500,233000,233000,233000,233000,0
|
|
20240220,180800,422300500,233000,233000,233000,233000,18
|
|
20240220,180700,422300500,233000,233000,233000,233000,0
|
|
20240220,180600,422300500,233000,233000,233000,233000,0
|
|
20240220,180500,422300500,233000,233000,233000,233000,0
|
|
20240220,180400,422300500,233000,233000,233000,233000,0
|
|
20240220,180300,422300500,233000,233000,233000,233000,0
|
|
20240220,180200,422300500,233000,233000,233000,233000,0
|
|
20240220,180100,422300500,233000,233000,233000,233000,0
|
|
20240220,180000,422300500,233000,233000,233000,233000,0
|
|
20240220,175900,422300500,233000,233000,233000,233000,0
|
|
20240220,175800,422300500,233000,233000,233000,233000,0
|
|
20240220,175700,422300500,233000,233000,233000,233000,0
|
|
20240220,175600,422300500,233000,233000,233000,233000,0
|
|
20240220,175500,422300500,233000,233000,233000,233000,0
|
|
20240220,175400,422300500,233000,233000,233000,233000,0
|
|
20240220,175300,422300500,233000,233000,233000,233000,0
|
|
20240220,175200,422300500,233000,233000,233000,233000,0
|
|
20240220,175100,422300500,233000,233000,233000,233000,0
|
|
20240220,175000,422300500,233000,233000,233000,233000,0
|
|
20240220,174900,422300500,233000,233000,233000,233000,0
|
|
20240220,174800,422300500,233000,233000,233000,233000,0
|
|
20240220,174700,422300500,233000,233000,233000,233000,0
|
|
20240220,174600,422300500,233000,233000,233000,233000,0
|
|
20240220,174500,422300500,233000,233000,233000,233000,0
|
|
20240220,174400,422300500,233000,233000,233000,233000,0
|
|
20240220,174300,422300500,233000,233000,233000,233000,0
|
|
20240220,174200,422300500,233000,233000,233000,233000,0
|
|
20240220,174100,422300500,233000,233000,233000,233000,0
|
|
20240220,174000,422300500,233000,233000,233000,233000,0
|
|
20240220,173900,422300500,233000,233000,233000,233000,0
|
|
20240220,173800,422300500,233000,233000,233000,233000,18
|
|
20240220,173700,422300500,233000,233000,233000,233000,0
|
|
20240220,173600,422300500,233000,233000,233000,233000,0
|
|
20240220,173500,422300500,233000,233000,233000,233000,0
|
|
20240220,173400,422300500,233000,233000,233000,233000,0
|
|
20240220,173300,422300500,233000,233000,233000,233000,0
|
|
20240220,173200,422300500,233000,233000,233000,233000,0
|
|
20240220,173100,422300500,233000,233000,233000,233000,0
|
|
20240220,173000,422300500,233000,233000,233000,233000,0
|
|
20240220,172900,422300500,233000,233000,233000,233000,0
|
|
20240220,172800,422300500,233000,233000,233000,233000,0
|
|
20240220,172700,422300500,233000,233000,233000,233000,0
|
|
20240220,172600,422300500,233000,233000,233000,233000,0
|
|
20240220,172500,422300500,233000,233000,233000,233000,0
|
|
20240220,172400,422300500,233000,233000,233000,233000,0
|
|
20240220,172300,422300500,233000,233000,233000,233000,0
|
|
20240220,172200,422300500,233000,233000,233000,233000,0
|
|
20240220,172100,422300500,233000,233000,233000,233000,0
|
|
20240220,172000,422300500,233000,233000,233000,233000,0
|
|
20240220,171900,422300500,233000,233000,233000,233000,0
|
|
20240220,171800,422300500,233000,233000,233000,233000,0
|
|
20240220,171700,422300500,233000,233000,233000,233000,0
|
|
20240220,171600,422300500,233000,233000,233000,233000,0
|
|
20240220,171500,422300500,233000,233000,233000,233000,0
|
|
20240220,171400,422300500,233000,233000,233000,233000,0
|
|
20240220,171300,422300500,233000,233000,233000,233000,0
|
|
20240220,171200,422300500,233000,233000,233000,233000,0
|
|
20240220,171100,422300500,233000,233000,233000,233000,0
|
|
20240220,171000,422300500,233000,233000,233000,233000,0
|
|
20240220,170900,422300500,233000,233000,233000,233000,0
|
|
20240220,170800,422300500,233000,233000,233000,233000,18
|
|
20240220,170700,422300500,233000,233000,233000,233000,0
|
|
20240220,170600,422300500,233000,233000,233000,233000,0
|
|
20240220,170500,422300500,233000,233000,233000,233000,0
|
|
20240220,170400,422300500,233000,233000,233000,233000,0
|
|
20240220,170300,422300500,233000,233000,233000,233000,0
|
|
20240220,170200,422300500,233000,233000,233000,233000,0
|
|
20240220,170100,422300500,233000,233000,233000,233000,0
|
|
20240220,170000,422300500,233000,233000,233000,233000,0
|
|
20240220,165900,422300500,233000,233000,233000,233000,0
|
|
20240220,165800,422300500,233000,233000,233000,233000,0
|
|
20240220,165700,422300500,233000,233000,233000,233000,0
|
|
20240220,165600,422300500,233000,233000,233000,233000,0
|
|
20240220,165500,422300500,233000,233000,233000,233000,0
|
|
20240220,165400,422300500,233000,233000,233000,233000,0
|
|
20240220,165300,422300500,233000,233000,233000,233000,0
|
|
20240220,165200,422300500,233000,233000,233000,233000,0
|
|
20240220,165100,422300500,233000,233000,233000,233000,0
|
|
20240220,165000,422300500,233000,233000,233000,233000,0
|
|
20240220,164900,422300500,233000,233000,233000,233000,0
|
|
20240220,164800,422300500,233000,233000,233000,233000,0
|
|
20240220,164700,422300500,233000,233000,233000,233000,0
|
|
20240220,164600,422300500,233000,233000,233000,233000,0
|
|
20240220,164500,422300500,233000,233000,233000,233000,0
|
|
20240220,164400,422300500,233000,233000,233000,233000,0
|
|
20240220,164300,422300500,233000,233000,233000,233000,0
|
|
20240220,164200,422300500,233000,233000,233000,233000,0
|
|
20240220,164100,422300500,233000,233000,233000,233000,0
|
|
20240220,164000,422300500,233000,233000,233000,233000,0
|
|
20240220,163900,422300500,233000,233000,233000,233000,0
|
|
20240220,163800,422300500,233000,233000,233000,233000,18
|
|
20240220,163700,422300500,233000,233000,233000,233000,0
|
|
20240220,163600,422300500,233000,233000,233000,233000,0
|
|
20240220,163500,422300500,233000,233000,233000,233000,0
|
|
20240220,163400,422300500,233000,233000,233000,233000,0
|
|
20240220,163300,422300500,233000,233000,233000,233000,0
|
|
20240220,163200,422300500,233000,233000,233000,233000,0
|
|
20240220,163100,422300500,233000,233000,233000,233000,0
|
|
20240220,163000,422300500,233000,233000,233000,233000,0
|
|
20240220,162900,422300500,233000,233000,233000,233000,0
|
|
20240220,162800,422300500,233000,233000,233000,233000,0
|
|
20240220,162700,422300500,233000,233000,233000,233000,0
|
|
20240220,162600,422300500,233000,233000,233000,233000,0
|
|
20240220,162500,422300500,233000,233000,233000,233000,0
|
|
20240220,162400,422300500,233000,233000,233000,233000,0
|
|
20240220,162300,422300500,233000,233000,233000,233000,0
|
|
20240220,162200,422300500,233000,233000,233000,233000,0
|
|
20240220,162100,422300500,233000,233000,233000,233000,0
|
|
20240220,162000,422300500,233000,233000,233000,233000,0
|
|
20240220,161900,422300500,233000,233000,233000,233000,0
|
|
20240220,161800,422300500,233000,233000,233000,233000,0
|
|
20240220,161700,422300500,233000,233000,233000,233000,0
|
|
20240220,161600,422300500,233000,233000,233000,233000,0
|
|
20240220,161500,422300500,233000,233000,233000,233000,0
|
|
20240220,161400,422300500,233000,233000,233000,233000,0
|
|
20240220,161300,422300500,233000,233000,233000,233000,0
|
|
20240220,161200,422300500,233000,233000,233000,233000,0
|
|
20240220,161100,422300500,233000,233000,233000,233000,0
|
|
20240220,161000,422300500,233000,233000,233000,233000,0
|
|
20240220,160900,422300500,233000,233000,233000,233000,0
|
|
20240220,160800,422300500,233000,233000,233000,233000,18
|
|
20240220,160700,422300500,233000,233000,233000,233000,0
|
|
20240220,160600,422300500,233000,233000,233000,233000,0
|
|
20240220,160500,422300500,233000,233000,233000,233000,0
|
|
20240220,160400,422300500,233000,233000,233000,233000,0
|
|
20240220,160300,422300500,233000,233000,233000,233000,0
|
|
20240220,160200,422300500,233000,233000,233000,233000,0
|
|
20240220,160100,422300500,233000,233000,233000,233000,0
|
|
20240220,160000,422300500,233000,233000,233000,233000,0
|
|
20240220,155900,422300500,233000,233000,233000,233000,0
|
|
20240220,155800,422300500,233000,233000,233000,233000,0
|
|
20240220,155700,422300500,233000,233000,233000,233000,0
|
|
20240220,155600,422300500,233000,233000,233000,233000,0
|
|
20240220,155500,422300500,233000,233000,233000,233000,0
|
|
20240220,155400,422300500,233000,233000,233000,233000,0
|
|
20240220,155300,422300500,233000,233000,233000,233000,0
|
|
20240220,155200,422300500,233000,233000,233000,233000,0
|
|
20240220,155100,422300500,233000,233000,233000,233000,0
|
|
20240220,155000,422300500,233000,233000,233000,233000,0
|
|
20240220,154900,422300500,233000,233000,233000,233000,0
|
|
20240220,154800,422300500,233000,233000,233000,233000,0
|
|
20240220,154700,422300500,233000,233000,233000,233000,0
|
|
20240220,154600,422300500,233000,233000,233000,233000,0
|
|
20240220,154500,422300500,233000,233000,233000,233000,0
|
|
20240220,154400,422300500,233000,233000,233000,233000,0
|
|
20240220,154300,422300500,233000,233000,233000,233000,0
|
|
20240220,154200,422300500,233000,233000,233000,233000,0
|
|
20240220,154100,422300500,233000,233000,233000,233000,0
|
|
20240220,154000,422300500,233000,233000,233000,233000,0
|
|
20240220,153900,422300500,233000,233000,233000,233000,0
|
|
20240220,153800,422300500,233000,233000,233000,233000,18
|
|
20240220,153700,422300500,233000,233000,233000,233000,0
|
|
20240220,153600,422300500,233000,233000,233000,233000,0
|
|
20240220,153500,422300500,233000,233000,233000,233000,0
|
|
20240220,153400,422300500,233000,233000,233000,233000,0
|
|
20240220,153300,422300500,233000,233000,233000,233000,0
|
|
20240220,153200,422300500,233000,233000,233000,233000,0
|
|
20240220,153100,422300500,233000,233000,233000,233000,0
|
|
20240220,153000,422300500,233000,233000,233000,233000,18
|
|
20240220,152900,418106500,233000,233000,233000,233000,0
|
|
20240220,152800,418106500,233000,233000,233000,233000,0
|
|
20240220,152700,418106500,233000,233000,233000,233000,0
|
|
20240220,152600,418106500,233000,233000,233000,233000,0
|
|
20240220,152500,418106500,233000,233000,233000,233000,0
|
|
20240220,152400,418106500,233000,233000,233000,233000,0
|
|
20240220,152300,418106500,233000,233000,233000,233000,0
|
|
20240220,152200,418106500,233000,233000,233000,233000,0
|
|
20240220,152100,418106500,233000,233000,233000,233000,0
|
|
20240220,152000,418106500,233000,233000,233000,233000,0
|
|
20240220,151900,418106500,233000,233000,233000,232500,10
|
|
20240220,151800,415777000,233000,233000,233000,233000,2
|
|
20240220,151700,415311000,233500,233500,233500,233500,1
|
|
20240220,151600,415077500,233500,233500,233500,233500,6
|
|
20240220,151500,413676500,233500,233500,233500,233500,4
|
|
20240220,151400,412742500,232500,232500,232500,232500,1
|
|
20240220,151300,412510000,232500,233500,233500,232500,22
|
|
20240220,151200,407393000,233000,233000,233000,233000,34
|
|
20240220,151100,399471000,233000,232500,233000,232500,2
|
|
20240220,151000,399005500,232500,232500,232500,232500,1
|
|
20240220,150900,398773000,233000,233000,233000,233000,96
|
|
20240220,150800,376405000,233000,233000,233000,233000,1
|
|
20240220,150700,376172000,233000,233000,233000,233000,0
|
|
20240220,150600,376172000,233000,233000,233000,233000,0
|
|
20240220,150500,376172000,233000,233000,233000,233000,0
|
|
20240220,150400,376172000,233000,233000,233000,233000,0
|
|
20240220,150300,376172000,233000,233000,233000,233000,0
|
|
20240220,150200,376172000,233000,233000,233000,233000,1
|
|
20240220,150100,375939000,233000,233000,233000,233000,4
|
|
20240220,150000,375007000,232500,232500,232500,232500,1
|
|
20240220,145900,374774500,233000,233000,233000,233000,1
|
|
20240220,145800,374541500,233000,233000,233000,233000,3
|
|
20240220,145700,373842500,233000,233000,233000,233000,9
|
|
20240220,145600,371745500,233000,233000,233000,233000,0
|
|
20240220,145500,371745500,233000,233000,233000,233000,1
|
|
20240220,145400,371512500,232500,232500,232500,232500,0
|
|
20240220,145300,371512500,232500,232500,232500,232500,0
|
|
20240220,145200,371512500,232500,232500,232500,232500,0
|
|
20240220,145100,371512500,232500,232500,232500,232500,0
|
|
20240220,145000,371512500,232500,232500,232500,232500,0
|
|
20240220,144900,371512500,232500,232500,232500,232500,0
|
|
20240220,144800,371512500,232500,232500,232500,232500,2
|
|
20240220,144700,371047500,233500,233500,233500,233500,1
|
|
20240220,144600,370814000,233500,233500,233500,233500,0
|
|
20240220,144500,370814000,233500,233500,233500,233500,0
|
|
20240220,144400,370814000,233500,233500,233500,233500,0
|
|
20240220,144300,370814000,233500,233500,233500,233500,3
|
|
20240220,144200,370113500,233500,233500,233500,233500,0
|
|
20240220,144100,370113500,233500,233500,233500,233500,0
|
|
20240220,144000,370113500,233500,233500,233500,233500,1
|
|
20240220,143900,369880000,233500,233500,233500,233500,21
|
|
20240220,143800,364976500,233500,233500,233500,233500,0
|
|
20240220,143700,364976500,233500,233500,233500,233500,0
|
|
20240220,143600,364976500,233500,233500,233500,233500,0
|
|
20240220,143500,364976500,233500,233500,233500,233500,0
|
|
20240220,143400,364976500,233500,233500,233500,233500,0
|
|
20240220,143300,364976500,233500,233500,233500,233500,0
|
|
20240220,143200,364976500,233500,233500,233500,233500,1
|
|
20240220,143100,364743000,233500,233500,233500,233500,0
|
|
20240220,143000,364743000,233500,233500,233500,233500,0
|
|
20240220,142900,364743000,233500,233500,233500,233500,2
|
|
20240220,142800,364276000,233500,233500,233500,233500,0
|
|
20240220,142700,364276000,233500,233500,233500,233500,0
|
|
20240220,142600,364276000,233500,233500,233500,233500,0
|
|
20240220,142500,364276000,233500,233500,233500,233500,2
|
|
20240220,142400,363809000,233500,233500,233500,233500,0
|
|
20240220,142300,363809000,233500,233500,233500,233500,5
|
|
20240220,142200,362641500,233500,233500,233500,233500,0
|
|
20240220,142100,362641500,233500,233500,233500,233500,0
|
|
20240220,142000,362641500,233500,233500,233500,233500,0
|
|
20240220,141900,362641500,233500,233500,233500,233500,0
|
|
20240220,141800,362641500,233500,233500,233500,233500,0
|
|
20240220,141700,362641500,233500,233500,233500,233500,1
|
|
20240220,141600,362408000,233000,233000,233000,233000,0
|
|
20240220,141500,362408000,233000,233000,233000,233000,2
|
|
20240220,141400,361942000,233000,233000,233000,233000,0
|
|
20240220,141300,361942000,233000,233000,233000,233000,95
|
|
20240220,141200,339807000,233000,233000,233000,233000,20
|
|
20240220,141100,335147000,233000,233000,233000,233000,0
|
|
20240220,141000,335147000,233000,233000,233000,233000,1
|
|
20240220,140900,334914000,233000,233000,233000,233000,0
|
|
20240220,140800,334914000,233000,233000,233000,233000,10
|
|
20240220,140700,332584000,233000,233000,233000,233000,0
|
|
20240220,140600,332584000,233000,233000,233000,233000,0
|
|
20240220,140500,332584000,233000,233000,233000,233000,0
|
|
20240220,140400,332584000,233000,233000,233000,233000,0
|
|
20240220,140300,332584000,233000,233000,233000,233000,1
|
|
20240220,140200,332351000,233000,233000,233000,233000,0
|
|
20240220,140100,332351000,233000,233000,233000,233000,1
|
|
20240220,140000,332118000,233000,233000,233000,233000,234
|
|
20240220,135900,277596000,233500,233500,233500,233500,0
|
|
20240220,135800,277596000,233500,233500,233500,233500,0
|
|
20240220,135700,277596000,233500,233500,233500,233500,0
|
|
20240220,135600,277596000,233500,233500,233500,233500,0
|
|
20240220,135500,277596000,233500,233500,233500,233500,1
|
|
20240220,135400,277362500,233500,233500,233500,233500,0
|
|
20240220,135300,277362500,233500,233500,233500,233500,0
|
|
20240220,135200,277362500,233500,233500,233500,233500,0
|
|
20240220,135100,277362500,233500,233500,233500,233500,0
|
|
20240220,135000,277362500,233500,233500,233500,233500,0
|
|
20240220,134900,277362500,233500,233500,233500,233500,0
|
|
20240220,134800,277362500,233500,233500,233500,233500,1
|
|
20240220,134700,277129000,233000,233000,233000,233000,0
|
|
20240220,134600,277129000,233000,233000,233000,233000,4
|
|
20240220,134500,276197000,233500,233500,233500,233500,0
|
|
20240220,134400,276197000,233500,233500,233500,233500,0
|
|
20240220,134300,276197000,233500,233500,233500,233500,0
|
|
20240220,134200,276197000,233500,233500,233500,233500,0
|
|
20240220,134100,276197000,233500,233500,233500,233500,0
|
|
20240220,134000,276197000,233500,233500,233500,233500,1
|
|
20240220,133900,275963500,233000,233000,233000,233000,0
|
|
20240220,133800,275963500,233000,233000,233000,233000,0
|
|
20240220,133700,275963500,233000,233500,233500,233000,11
|
|
20240220,133600,273400000,233500,233500,233500,233500,0
|
|
20240220,133500,273400000,233500,233500,233500,233500,0
|
|
20240220,133400,273400000,233500,233500,233500,233500,0
|
|
20240220,133300,273400000,233500,233500,233500,233500,1
|
|
20240220,133200,273166500,233500,233500,233500,233500,0
|
|
20240220,133100,273166500,233500,233500,233500,233500,0
|
|
20240220,133000,273166500,233500,233500,233500,233500,0
|
|
20240220,132900,273166500,233500,233500,233500,233500,0
|
|
20240220,132800,273166500,233500,233500,233500,233500,0
|
|
20240220,132700,273166500,233500,233500,233500,233500,0
|
|
20240220,132600,273166500,233500,233500,233500,233500,1
|
|
20240220,132500,272933000,233000,233000,233000,233000,0
|
|
20240220,132400,272933000,233000,233000,233000,233000,0
|
|
20240220,132300,272933000,233000,233000,233000,233000,1
|
|
20240220,132200,272700000,233000,233000,233000,233000,0
|
|
20240220,132100,272700000,233000,233000,233000,233000,1
|
|
20240220,132000,272467000,233500,233500,233500,233500,8
|
|
20240220,131900,270599000,233500,233500,233500,233500,0
|
|
20240220,131800,270599000,233500,233500,233500,233500,5
|
|
20240220,131700,269431500,233500,233500,233500,233500,0
|
|
20240220,131600,269431500,233500,233500,233500,233500,0
|
|
20240220,131500,269431500,233500,233500,233500,233500,0
|
|
20240220,131400,269431500,233500,233500,233500,233500,21
|
|
20240220,131300,264528000,233500,233500,233500,233500,0
|
|
20240220,131200,264528000,233500,233500,233500,233500,0
|
|
20240220,131100,264528000,233500,233500,233500,233500,3
|
|
20240220,131000,263827500,233500,233500,233500,233500,27
|
|
20240220,130900,257523000,233000,233000,233000,233000,0
|
|
20240220,130800,257523000,233000,233000,233000,233000,0
|
|
20240220,130700,257523000,233000,233000,233000,233000,0
|
|
20240220,130600,257523000,233000,233000,233000,233000,5
|
|
20240220,130500,256358000,233500,233500,233500,233500,14
|
|
20240220,130400,253089000,233500,233500,233500,233500,0
|
|
20240220,130300,253089000,233500,233500,233500,233500,1
|
|
20240220,130200,252855500,233000,233000,233000,233000,0
|
|
20240220,130100,252855500,233000,233000,233000,233000,0
|
|
20240220,130000,252855500,233000,233000,233000,233000,0
|
|
20240220,125900,252855500,233000,233000,233000,233000,2
|
|
20240220,125800,252389500,233500,233500,233500,233500,0
|
|
20240220,125700,252389500,233500,233500,233500,233500,0
|
|
20240220,125600,252389500,233500,233500,233500,233500,1
|
|
20240220,125500,252156000,233000,233000,233000,233000,0
|
|
20240220,125400,252156000,233000,233000,233000,233000,0
|
|
20240220,125300,252156000,233000,233000,233000,233000,1
|
|
20240220,125200,251923000,233500,233500,233500,233500,0
|
|
20240220,125100,251923000,233500,233500,233500,233500,0
|
|
20240220,125000,251923000,233500,233500,233500,233500,0
|
|
20240220,124900,251923000,233500,233500,233500,233500,0
|
|
20240220,124800,251923000,233500,233000,233500,233000,3
|
|
20240220,124700,251223500,233000,233000,233000,233000,0
|
|
20240220,124600,251223500,233000,233000,233000,233000,0
|
|
20240220,124500,251223500,233000,233000,233000,233000,0
|
|
20240220,124400,251223500,233000,233000,233000,233000,0
|
|
20240220,124300,251223500,233000,233000,233000,233000,1
|
|
20240220,124200,250990500,233500,233500,233500,233500,2
|
|
20240220,124100,250523500,233500,233500,233500,233500,1
|
|
20240220,124000,250290000,233000,233000,233000,233000,0
|
|
20240220,123900,250290000,233000,233000,233000,233000,0
|
|
20240220,123800,250290000,233000,233000,233500,233000,33
|
|
20240220,123700,242597500,233500,233500,233500,233500,31
|
|
20240220,123600,235359000,233500,233500,233500,233500,12
|
|
20240220,123500,232557000,233500,233500,233500,233500,0
|
|
20240220,123400,232557000,233500,233500,233500,233500,1
|
|
20240220,123300,232323500,233000,233000,233000,233000,1
|
|
20240220,123200,232090500,233000,233000,233000,233000,0
|
|
20240220,123100,232090500,233000,233000,233000,233000,0
|
|
20240220,123000,232090500,233000,233000,233000,233000,0
|
|
20240220,122900,232090500,233000,233000,233000,233000,0
|
|
20240220,122800,232090500,233000,233000,233000,233000,1
|
|
20240220,122700,231857500,233500,233500,233500,233500,0
|
|
20240220,122600,231857500,233500,233500,233500,233500,1
|
|
20240220,122500,231624000,233500,233500,233500,233500,0
|
|
20240220,122400,231624000,233500,233500,233500,233500,0
|
|
20240220,122300,231624000,233500,233500,233500,233500,0
|
|
20240220,122200,231624000,233500,233500,233500,233500,0
|
|
20240220,122100,231624000,233500,233500,233500,233500,0
|
|
20240220,122000,231624000,233500,233500,233500,233500,0
|
|
20240220,121900,231624000,233500,233500,233500,233500,1
|
|
20240220,121800,231390500,233000,233000,233000,233000,0
|
|
20240220,121700,231390500,233000,233000,233000,233000,0
|
|
20240220,121600,231390500,233000,233000,233000,233000,0
|
|
20240220,121500,231390500,233000,233000,233000,233000,0
|
|
20240220,121400,231390500,233000,233000,233000,233000,5
|
|
20240220,121300,230225500,233000,233000,233000,233000,1
|
|
20240220,121200,229992500,233500,233500,233500,233500,0
|
|
20240220,121100,229992500,233500,233500,233500,233500,1
|
|
20240220,121000,229759000,233500,233500,233500,233500,0
|
|
20240220,120900,229759000,233500,233500,233500,233500,0
|
|
20240220,120800,229759000,233500,233500,233500,233500,0
|
|
20240220,120700,229759000,233500,233500,233500,233500,1
|
|
20240220,120600,229525500,233500,233500,233500,233500,0
|
|
20240220,120500,229525500,233500,233500,233500,233500,0
|
|
20240220,120400,229525500,233500,233500,233500,233500,2
|
|
20240220,120300,229058500,233500,233000,233500,233000,3
|
|
20240220,120200,228359000,233500,233500,233500,233500,38
|
|
20240220,120100,219486000,233500,233500,233500,233500,24
|
|
20240220,120000,213882000,233500,233500,233500,233500,18
|
|
20240220,115900,209679000,233000,233000,233000,233000,0
|
|
20240220,115800,209679000,233000,233000,233000,233000,1
|
|
20240220,115700,209446000,233500,233500,233500,233500,1
|
|
20240220,115600,209212500,233000,233000,233000,233000,0
|
|
20240220,115500,209212500,233000,233000,233000,233000,0
|
|
20240220,115400,209212500,233000,233000,233000,233000,0
|
|
20240220,115300,209212500,233000,233000,233000,233000,1
|
|
20240220,115200,208979500,233500,233500,233500,233500,0
|
|
20240220,115100,208979500,233500,233500,233500,233500,0
|
|
20240220,115000,208979500,233500,233500,233500,233500,0
|
|
20240220,114900,208979500,233500,233500,233500,233500,1
|
|
20240220,114800,208746000,233000,233000,233000,233000,1
|
|
20240220,114700,208513000,233500,233500,233500,233500,0
|
|
20240220,114600,208513000,233500,233500,233500,233500,0
|
|
20240220,114500,208513000,233500,233500,233500,233500,0
|
|
20240220,114400,208513000,233500,233500,233500,233500,0
|
|
20240220,114300,208513000,233500,233500,233500,233500,10
|
|
20240220,114200,206178000,233000,233500,233500,233000,2
|
|
20240220,114100,205711500,233500,233500,233500,233500,0
|
|
20240220,114000,205711500,233500,233500,233500,233500,1
|
|
20240220,113900,205478000,233500,233500,233500,233500,0
|
|
20240220,113800,205478000,233500,233500,233500,233500,13
|
|
20240220,113700,202442500,233500,233500,233500,233500,0
|
|
20240220,113600,202442500,233500,233500,233500,233500,1
|
|
20240220,113500,202209000,234000,234000,234000,234000,0
|
|
20240220,113400,202209000,234000,234000,234000,234000,1
|
|
20240220,113300,201975000,233500,233500,233500,233500,1
|
|
20240220,113200,201741500,234000,234000,234000,234000,1
|
|
20240220,113100,201507500,234000,234000,234000,234000,0
|
|
20240220,113000,201507500,234000,234000,234000,234000,0
|
|
20240220,112900,201507500,234000,234000,234000,234000,0
|
|
20240220,112800,201507500,234000,234000,234000,234000,0
|
|
20240220,112700,201507500,234000,234000,234000,234000,1
|
|
20240220,112600,201273500,233500,233500,233500,233500,0
|
|
20240220,112500,201273500,233500,233500,233500,233500,0
|
|
20240220,112400,201273500,233500,233500,233500,233500,47
|
|
20240220,112300,190299000,234000,234000,234000,234000,0
|
|
20240220,112200,190299000,234000,234000,234000,234000,0
|
|
20240220,112100,190299000,234000,234000,234000,234000,0
|
|
20240220,112000,190299000,234000,234000,234000,234000,1
|
|
20240220,111900,190065000,234000,234000,234000,234000,1
|
|
20240220,111800,189831000,234000,234000,234000,234000,0
|
|
20240220,111700,189831000,234000,234000,234000,234000,0
|
|
20240220,111600,189831000,234000,234000,234000,234000,0
|
|
20240220,111500,189831000,234000,234000,234000,234000,0
|
|
20240220,111400,189831000,234000,234000,234000,234000,0
|
|
20240220,111300,189831000,234000,234000,234000,234000,0
|
|
20240220,111200,189831000,234000,234000,234000,234000,3
|
|
20240220,111100,189129000,234000,234000,234000,234000,0
|
|
20240220,111000,189129000,234000,234000,234000,234000,1
|
|
20240220,110900,188895000,233500,233500,233500,233500,0
|
|
20240220,110800,188895000,233500,233500,233500,233500,139
|
|
20240220,110700,156438500,233500,233500,233500,233500,0
|
|
20240220,110600,156438500,233500,233500,233500,233500,0
|
|
20240220,110500,156438500,233500,233500,233500,233500,2
|
|
20240220,110400,155971500,233500,233500,233500,233500,0
|
|
20240220,110300,155971500,233500,233500,233500,233500,0
|
|
20240220,110200,155971500,233500,233500,233500,233500,0
|
|
20240220,110100,155971500,233500,233500,233500,233500,0
|
|
20240220,110000,155971500,233500,233500,233500,233500,4
|
|
20240220,105900,155037500,233500,233500,233500,233500,0
|
|
20240220,105800,155037500,233500,233500,233500,233500,0
|
|
20240220,105700,155037500,233500,233500,233500,233500,1
|
|
20240220,105600,154804000,233000,233000,233000,233000,0
|
|
20240220,105500,154804000,233000,233000,233000,233000,0
|
|
20240220,105400,154804000,233000,233000,233000,233000,2
|
|
20240220,105300,154338000,233500,233500,233500,233500,0
|
|
20240220,105200,154338000,233500,233500,233500,233500,0
|
|
20240220,105100,154338000,233500,233500,233500,233500,0
|
|
20240220,105000,154338000,233500,233500,233500,233500,1
|
|
20240220,104900,154104500,233000,233500,233500,233000,190
|
|
20240220,104800,109834000,233500,233500,233500,233500,0
|
|
20240220,104700,109834000,233500,233500,233500,233500,0
|
|
20240220,104600,109834000,233500,233500,233500,233500,0
|
|
20240220,104500,109834000,233500,233500,233500,233500,0
|
|
20240220,104400,109834000,233500,233500,233500,233500,0
|
|
20240220,104300,109834000,233500,233500,233500,233500,0
|
|
20240220,104200,109834000,233500,233500,233500,233500,1
|
|
20240220,104100,109600500,233500,233500,233500,233500,0
|
|
20240220,104000,109600500,233500,233500,233500,233500,0
|
|
20240220,103900,109600500,233500,233500,233500,233500,0
|
|
20240220,103800,109600500,233500,233500,233500,233500,0
|
|
20240220,103700,109600500,233500,233500,233500,233500,0
|
|
20240220,103600,109600500,233500,233500,233500,233500,0
|
|
20240220,103500,109600500,233500,233500,233500,233500,1
|
|
20240220,103400,109367000,233000,233000,233000,233000,0
|
|
20240220,103300,109367000,233000,233000,233000,233000,0
|
|
20240220,103200,109367000,233000,233000,233000,233000,0
|
|
20240220,103100,109367000,233000,233000,233000,233000,0
|
|
20240220,103000,109367000,233000,233000,233000,233000,1
|
|
20240220,102900,109134000,233500,233500,233500,233500,0
|
|
20240220,102800,109134000,233500,233500,233500,233500,1
|
|
20240220,102700,108900500,233000,233000,233000,233000,0
|
|
20240220,102600,108900500,233000,233000,233000,233000,9
|
|
20240220,102500,106803500,233500,233500,233500,233500,0
|
|
20240220,102400,106803500,233500,233500,233500,233500,0
|
|
20240220,102300,106803500,233500,233500,233500,233500,0
|
|
20240220,102200,106803500,233500,233500,233500,233500,0
|
|
20240220,102100,106803500,233500,233500,233500,233500,0
|
|
20240220,102000,106803500,233500,233500,233500,233500,1
|
|
20240220,101900,106570000,233500,233500,233500,233500,0
|
|
20240220,101800,106570000,233500,233500,233500,233500,0
|
|
20240220,101700,106570000,233500,233500,233500,233500,0
|
|
20240220,101600,106570000,233500,233500,233500,233500,0
|
|
20240220,101500,106570000,233500,233500,233500,233500,1
|
|
20240220,101400,106336500,233500,233500,233500,233500,0
|
|
20240220,101300,106336500,233500,233500,233500,233500,1
|
|
20240220,101200,106103000,233000,233000,233000,233000,1
|
|
20240220,101100,105870000,233000,233000,233000,233000,0
|
|
20240220,101000,105870000,233000,233000,233000,233000,25
|
|
20240220,100900,100045000,233000,233000,233000,233000,0
|
|
20240220,100800,100045000,233000,233000,233000,233000,94
|
|
20240220,100700,78143000,233500,233500,233500,233500,1
|
|
20240220,100600,77909500,233000,233000,233000,233000,0
|
|
20240220,100500,77909500,233000,233000,233000,233000,198
|
|
20240220,100400,31775500,233500,233500,233500,233500,0
|
|
20240220,100300,31775500,233500,233500,233500,233500,0
|
|
20240220,100200,31775500,233500,233500,233500,233500,0
|
|
20240220,100100,31775500,233500,233500,233500,233500,60
|
|
20240220,100000,17765500,233500,233500,233500,233500,8
|
|
20240220,095900,15897500,233500,233500,233500,233500,0
|
|
20240220,095800,15897500,233500,233500,233500,233500,0
|
|
20240220,095700,15897500,233500,233500,233500,233500,0
|
|
20240220,095600,15897500,233500,233500,233500,233500,0
|
|
20240220,095500,15897500,233500,233500,233500,233500,0
|
|
20240220,095400,15897500,233500,233500,233500,233500,0
|
|
20240220,095300,15897500,233500,233500,233500,233500,0
|
|
20240220,095200,15897500,233500,233500,233500,233500,0
|
|
20240220,095100,15897500,233500,233500,233500,233500,0
|
|
20240220,095000,15897500,233500,233500,233500,233500,0
|
|
20240220,094900,15897500,233500,233500,233500,233500,0
|
|
20240220,094800,15897500,233500,233500,233500,233500,0
|
|
20240220,094700,15897500,233500,233500,233500,233500,1
|
|
20240220,094600,15664000,233500,233500,233500,233500,0
|
|
20240220,094500,15664000,233500,233500,233500,233500,10
|
|
20240220,094400,13329000,233500,233500,233500,233500,0
|
|
20240220,094300,13329000,233500,233500,233500,233500,1
|
|
20240220,094200,13095500,233500,233500,233500,233500,0
|
|
20240220,094100,13095500,233500,233500,233500,233500,0
|
|
20240220,094000,13095500,233500,233500,233500,233500,1
|
|
20240220,093900,12862000,233500,233500,233500,233500,0
|
|
20240220,093800,12862000,233500,233500,233500,233500,15
|
|
20240220,093700,9359500,233500,233500,233500,233500,0
|
|
20240220,093600,9359500,233500,233500,233500,233500,0
|
|
20240220,093500,9359500,233500,233500,233500,233500,0
|
|
20240220,093400,9359500,233500,233500,233500,233500,0
|
|
20240220,093300,9359500,233500,233500,233500,233500,0
|
|
20240220,093200,9359500,233500,233500,233500,233500,0
|
|
20240220,093100,9359500,233500,233500,233500,233500,0
|
|
20240220,093000,9359500,233500,233500,233500,233500,0
|
|
20240220,092900,9359500,233500,233500,233500,233500,0
|
|
20240220,092800,9359500,233500,233500,233500,233500,0
|
|
20240220,092700,9359500,233500,233500,233500,233500,5
|
|
20240220,092600,8192000,234000,234000,234000,234000,1
|
|
20240220,092500,7958000,234000,234000,234000,234000,0
|
|
20240220,092400,7958000,234000,234000,234000,234000,0
|
|
20240220,092300,7958000,234000,234000,234000,234000,0
|
|
20240220,092200,7958000,234000,234000,234000,234000,0
|
|
20240220,092100,7958000,234000,234000,234000,234000,2
|
|
20240220,092000,7490000,234000,234000,234000,234000,0
|
|
20240220,091900,7490000,234000,234000,234000,234000,0
|
|
20240220,091800,7490000,234000,234000,234000,234000,0
|
|
20240220,091700,7490000,234000,234000,234000,234000,12
|
|
20240220,091600,4682000,234000,234000,234000,234000,3
|
|
20240220,091500,3980000,234000,234000,234000,234000,0
|
|
20240220,091400,3980000,234000,234000,234000,234000,5
|
|
20240220,091300,2810000,234000,234000,234000,234000,1
|
|
20240220,091200,2576000,234000,234000,234000,234000,1
|
|
20240220,091100,2342000,234000,234000,234000,234000,6
|
|
20240220,091000,938000,234500,234500,234500,234500,1
|
|
20240220,090900,703500,234500,234500,234500,234500,0
|
|
20240220,090800,703500,234500,234500,234500,234500,0
|
|
20240220,090700,703500,234500,234500,234500,234500,0
|
|
20240220,090600,703500,234500,234500,234500,234500,0
|
|
20240220,090500,703500,234500,234500,234500,234500,0
|
|
20240220,090400,703500,234500,234500,234500,234500,0
|
|
20240220,090300,703500,234500,234500,234500,234500,0
|
|
20240220,090200,703500,234500,234500,234500,234500,0
|
|
20240220,090100,703500,234500,234500,234500,234500,0
|
|
20240220,090000,703500,234500,234500,234500,234500,3
|