584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,184000,3766568550,49750,49750,49750,49750,0
|
|
20240216,183900,3766568550,49750,49750,49750,49750,0
|
|
20240216,183800,3766568550,49750,49750,49750,49750,0
|
|
20240216,183700,3766568550,49750,49750,49750,49750,0
|
|
20240216,183600,3766568550,49750,49750,49750,49750,0
|
|
20240216,183500,3766568550,49750,49750,49750,49750,0
|
|
20240216,183400,3766568550,49750,49750,49750,49750,0
|
|
20240216,183300,3766568550,49750,49750,49750,49750,0
|
|
20240216,183200,3766568550,49750,49750,49750,49750,0
|
|
20240216,183100,3766568550,49750,49750,49750,49750,0
|
|
20240216,183000,3766568550,49750,49750,49750,49750,0
|
|
20240216,182900,3766568550,49750,49750,49750,49750,0
|
|
20240216,182800,3766568550,49750,49750,49750,49750,0
|
|
20240216,182700,3766568550,49750,49750,49750,49750,0
|
|
20240216,182600,3766568550,49750,49750,49750,49750,0
|
|
20240216,182500,3766568550,49750,49750,49750,49750,0
|
|
20240216,182400,3766568550,49750,49750,49750,49750,0
|
|
20240216,182300,3766568550,49750,49750,49750,49750,0
|
|
20240216,182200,3766568550,49750,49750,49750,49750,0
|
|
20240216,182100,3766568550,49750,49750,49750,49750,0
|
|
20240216,182000,3766568550,49750,49750,49750,49750,0
|
|
20240216,181900,3766568550,49750,49750,49750,49750,0
|
|
20240216,181800,3766568550,49750,49750,49750,49750,0
|
|
20240216,181700,3766568550,49750,49750,49750,49750,0
|
|
20240216,181600,3766568550,49750,49750,49750,49750,0
|
|
20240216,181500,3766568550,49750,49750,49750,49750,0
|
|
20240216,181400,3766568550,49750,49750,49750,49750,0
|
|
20240216,181300,3766568550,49750,49750,49750,49750,0
|
|
20240216,181200,3766568550,49750,49750,49750,49750,0
|
|
20240216,181100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,181000,3766568550,49750,49750,49750,49750,0
|
|
20240216,180900,3766568550,49750,49750,49750,49750,0
|
|
20240216,180800,3766568550,49750,49750,49750,49750,0
|
|
20240216,180700,3766568550,49750,49750,49750,49750,0
|
|
20240216,180600,3766568550,49750,49750,49750,49750,0
|
|
20240216,180500,3766568550,49750,49750,49750,49750,0
|
|
20240216,180400,3766568550,49750,49750,49750,49750,0
|
|
20240216,180300,3766568550,49750,49750,49750,49750,0
|
|
20240216,180200,3766568550,49750,49750,49750,49750,0
|
|
20240216,180100,3766568550,49750,49750,49750,49750,0
|
|
20240216,180000,3766568550,49750,49750,49750,49750,0
|
|
20240216,175900,3766568550,49750,49750,49750,49750,0
|
|
20240216,175800,3766568550,49750,49750,49750,49750,0
|
|
20240216,175700,3766568550,49750,49750,49750,49750,0
|
|
20240216,175600,3766568550,49750,49750,49750,49750,0
|
|
20240216,175500,3766568550,49750,49750,49750,49750,0
|
|
20240216,175400,3766568550,49750,49750,49750,49750,0
|
|
20240216,175300,3766568550,49750,49750,49750,49750,0
|
|
20240216,175200,3766568550,49750,49750,49750,49750,0
|
|
20240216,175100,3766568550,49750,49750,49750,49750,0
|
|
20240216,175000,3766568550,49750,49750,49750,49750,0
|
|
20240216,174900,3766568550,49750,49750,49750,49750,0
|
|
20240216,174800,3766568550,49750,49750,49750,49750,0
|
|
20240216,174700,3766568550,49750,49750,49750,49750,0
|
|
20240216,174600,3766568550,49750,49750,49750,49750,0
|
|
20240216,174500,3766568550,49750,49750,49750,49750,0
|
|
20240216,174400,3766568550,49750,49750,49750,49750,0
|
|
20240216,174300,3766568550,49750,49750,49750,49750,0
|
|
20240216,174200,3766568550,49750,49750,49750,49750,0
|
|
20240216,174100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,174000,3766568550,49750,49750,49750,49750,0
|
|
20240216,173900,3766568550,49750,49750,49750,49750,0
|
|
20240216,173800,3766568550,49750,49750,49750,49750,0
|
|
20240216,173700,3766568550,49750,49750,49750,49750,0
|
|
20240216,173600,3766568550,49750,49750,49750,49750,0
|
|
20240216,173500,3766568550,49750,49750,49750,49750,0
|
|
20240216,173400,3766568550,49750,49750,49750,49750,0
|
|
20240216,173300,3766568550,49750,49750,49750,49750,0
|
|
20240216,173200,3766568550,49750,49750,49750,49750,0
|
|
20240216,173100,3766568550,49750,49750,49750,49750,0
|
|
20240216,173000,3766568550,49750,49750,49750,49750,0
|
|
20240216,172900,3766568550,49750,49750,49750,49750,0
|
|
20240216,172800,3766568550,49750,49750,49750,49750,0
|
|
20240216,172700,3766568550,49750,49750,49750,49750,0
|
|
20240216,172600,3766568550,49750,49750,49750,49750,0
|
|
20240216,172500,3766568550,49750,49750,49750,49750,0
|
|
20240216,172400,3766568550,49750,49750,49750,49750,0
|
|
20240216,172300,3766568550,49750,49750,49750,49750,0
|
|
20240216,172200,3766568550,49750,49750,49750,49750,0
|
|
20240216,172100,3766568550,49750,49750,49750,49750,0
|
|
20240216,172000,3766568550,49750,49750,49750,49750,0
|
|
20240216,171900,3766568550,49750,49750,49750,49750,0
|
|
20240216,171800,3766568550,49750,49750,49750,49750,0
|
|
20240216,171700,3766568550,49750,49750,49750,49750,0
|
|
20240216,171600,3766568550,49750,49750,49750,49750,0
|
|
20240216,171500,3766568550,49750,49750,49750,49750,0
|
|
20240216,171400,3766568550,49750,49750,49750,49750,0
|
|
20240216,171300,3766568550,49750,49750,49750,49750,0
|
|
20240216,171200,3766568550,49750,49750,49750,49750,0
|
|
20240216,171100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,171000,3766568550,49750,49750,49750,49750,0
|
|
20240216,170900,3766568550,49750,49750,49750,49750,0
|
|
20240216,170800,3766568550,49750,49750,49750,49750,0
|
|
20240216,170700,3766568550,49750,49750,49750,49750,0
|
|
20240216,170600,3766568550,49750,49750,49750,49750,0
|
|
20240216,170500,3766568550,49750,49750,49750,49750,0
|
|
20240216,170400,3766568550,49750,49750,49750,49750,0
|
|
20240216,170300,3766568550,49750,49750,49750,49750,0
|
|
20240216,170200,3766568550,49750,49750,49750,49750,0
|
|
20240216,170100,3766568550,49750,49750,49750,49750,0
|
|
20240216,170000,3766568550,49750,49750,49750,49750,0
|
|
20240216,165900,3766568550,49750,49750,49750,49750,0
|
|
20240216,165800,3766568550,49750,49750,49750,49750,0
|
|
20240216,165700,3766568550,49750,49750,49750,49750,0
|
|
20240216,165600,3766568550,49750,49750,49750,49750,0
|
|
20240216,165500,3766568550,49750,49750,49750,49750,0
|
|
20240216,165400,3766568550,49750,49750,49750,49750,0
|
|
20240216,165300,3766568550,49750,49750,49750,49750,0
|
|
20240216,165200,3766568550,49750,49750,49750,49750,0
|
|
20240216,165100,3766568550,49750,49750,49750,49750,0
|
|
20240216,165000,3766568550,49750,49750,49750,49750,0
|
|
20240216,164900,3766568550,49750,49750,49750,49750,0
|
|
20240216,164800,3766568550,49750,49750,49750,49750,0
|
|
20240216,164700,3766568550,49750,49750,49750,49750,0
|
|
20240216,164600,3766568550,49750,49750,49750,49750,0
|
|
20240216,164500,3766568550,49750,49750,49750,49750,0
|
|
20240216,164400,3766568550,49750,49750,49750,49750,0
|
|
20240216,164300,3766568550,49750,49750,49750,49750,0
|
|
20240216,164200,3766568550,49750,49750,49750,49750,0
|
|
20240216,164100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,164000,3766568550,49750,49750,49750,49750,0
|
|
20240216,163900,3766568550,49750,49750,49750,49750,0
|
|
20240216,163800,3766568550,49750,49750,49750,49750,0
|
|
20240216,163700,3766568550,49750,49750,49750,49750,0
|
|
20240216,163600,3766568550,49750,49750,49750,49750,0
|
|
20240216,163500,3766568550,49750,49750,49750,49750,0
|
|
20240216,163400,3766568550,49750,49750,49750,49750,0
|
|
20240216,163300,3766568550,49750,49750,49750,49750,0
|
|
20240216,163200,3766568550,49750,49750,49750,49750,0
|
|
20240216,163100,3766568550,49750,49750,49750,49750,0
|
|
20240216,163000,3766568550,49750,49750,49750,49750,0
|
|
20240216,162900,3766568550,49750,49750,49750,49750,0
|
|
20240216,162800,3766568550,49750,49750,49750,49750,0
|
|
20240216,162700,3766568550,49750,49750,49750,49750,0
|
|
20240216,162600,3766568550,49750,49750,49750,49750,0
|
|
20240216,162500,3766568550,49750,49750,49750,49750,0
|
|
20240216,162400,3766568550,49750,49750,49750,49750,0
|
|
20240216,162300,3766568550,49750,49750,49750,49750,0
|
|
20240216,162200,3766568550,49750,49750,49750,49750,0
|
|
20240216,162100,3766568550,49750,49750,49750,49750,0
|
|
20240216,162000,3766568550,49750,49750,49750,49750,0
|
|
20240216,161900,3766568550,49750,49750,49750,49750,0
|
|
20240216,161800,3766568550,49750,49750,49750,49750,0
|
|
20240216,161700,3766568550,49750,49750,49750,49750,0
|
|
20240216,161600,3766568550,49750,49750,49750,49750,0
|
|
20240216,161500,3766568550,49750,49750,49750,49750,0
|
|
20240216,161400,3766568550,49750,49750,49750,49750,0
|
|
20240216,161300,3766568550,49750,49750,49750,49750,0
|
|
20240216,161200,3766568550,49750,49750,49750,49750,0
|
|
20240216,161100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,161000,3766568550,49750,49750,49750,49750,0
|
|
20240216,160900,3766568550,49750,49750,49750,49750,0
|
|
20240216,160800,3766568550,49750,49750,49750,49750,0
|
|
20240216,160700,3766568550,49750,49750,49750,49750,0
|
|
20240216,160600,3766568550,49750,49750,49750,49750,0
|
|
20240216,160500,3766568550,49750,49750,49750,49750,0
|
|
20240216,160400,3766568550,49750,49750,49750,49750,0
|
|
20240216,160300,3766568550,49750,49750,49750,49750,0
|
|
20240216,160200,3766568550,49750,49750,49750,49750,0
|
|
20240216,160100,3766568550,49750,49750,49750,49750,0
|
|
20240216,160000,3766568550,49750,49750,49750,49750,0
|
|
20240216,155900,3766568550,49750,49750,49750,49750,0
|
|
20240216,155800,3766568550,49750,49750,49750,49750,0
|
|
20240216,155700,3766568550,49750,49750,49750,49750,0
|
|
20240216,155600,3766568550,49750,49750,49750,49750,0
|
|
20240216,155500,3766568550,49750,49750,49750,49750,0
|
|
20240216,155400,3766568550,49750,49750,49750,49750,0
|
|
20240216,155300,3766568550,49750,49750,49750,49750,0
|
|
20240216,155200,3766568550,49750,49750,49750,49750,0
|
|
20240216,155100,3766568550,49750,49750,49750,49750,0
|
|
20240216,155000,3766568550,49750,49750,49750,49750,0
|
|
20240216,154900,3766568550,49750,49750,49750,49750,0
|
|
20240216,154800,3766568550,49750,49750,49750,49750,0
|
|
20240216,154700,3766568550,49750,49750,49750,49750,0
|
|
20240216,154600,3766568550,49750,49750,49750,49750,0
|
|
20240216,154500,3766568550,49750,49750,49750,49750,0
|
|
20240216,154400,3766568550,49750,49750,49750,49750,0
|
|
20240216,154300,3766568550,49750,49750,49750,49750,0
|
|
20240216,154200,3766568550,49750,49750,49750,49750,0
|
|
20240216,154100,3766568550,49750,49750,49750,49750,1491
|
|
20240216,154000,3766568550,49750,49750,49750,49750,0
|
|
20240216,153900,3766568550,49750,49750,49750,49750,0
|
|
20240216,153800,3766568550,49750,49750,49750,49750,0
|
|
20240216,153700,3766568550,49750,49750,49750,49750,0
|
|
20240216,153600,3766568550,49750,49750,49750,49750,0
|
|
20240216,153500,3766568550,49750,49750,49750,49750,0
|
|
20240216,153400,3766568550,49750,49750,49750,49750,0
|
|
20240216,153300,3766568550,49750,49750,49750,49750,0
|
|
20240216,153200,3766568550,49750,49750,49750,49750,0
|
|
20240216,153100,3766568550,49750,49750,49750,49750,0
|
|
20240216,153000,3766568550,49750,49750,49750,49750,1491
|
|
20240216,152900,3692391300,49600,49600,49600,49600,0
|
|
20240216,152800,3692391300,49600,49600,49600,49600,0
|
|
20240216,152700,3692391300,49600,49600,49600,49600,0
|
|
20240216,152600,3692391300,49600,49600,49600,49600,0
|
|
20240216,152500,3692391300,49600,49600,49600,49600,0
|
|
20240216,152400,3692391300,49600,49600,49600,49600,0
|
|
20240216,152300,3692391300,49600,49600,49600,49600,0
|
|
20240216,152200,3692391300,49600,49600,49600,49600,0
|
|
20240216,152100,3692391300,49600,49600,49600,49600,0
|
|
20240216,152000,3692391300,49600,49600,49600,49600,0
|
|
20240216,151900,3692391300,49600,49750,49750,49600,62
|
|
20240216,151800,3689311150,49650,49650,49700,49600,489
|
|
20240216,151700,3665036450,49700,49700,49700,49650,338
|
|
20240216,151600,3648238200,49700,49750,49750,49650,452
|
|
20240216,151500,3625773050,49750,49700,49750,49650,1100
|
|
20240216,151400,3571094900,49650,49700,49700,49650,30
|
|
20240216,151300,3569604300,49650,49650,49700,49650,128
|
|
20240216,151200,3563248450,49700,49700,49750,49650,558
|
|
20240216,151100,3535516050,49700,49700,49750,49650,29
|
|
20240216,151000,3534074450,49700,49650,49750,49650,1276
|
|
20240216,150900,3470657500,49650,49700,49750,49650,217
|
|
20240216,150800,3459872200,49700,49700,49750,49700,34
|
|
20240216,150700,3458181600,49750,49700,49750,49700,28
|
|
20240216,150600,3456789450,49650,49700,49750,49650,144
|
|
20240216,150500,3449632650,49700,49700,49750,49700,21
|
|
20240216,150400,3448588350,49750,49750,49750,49700,29
|
|
20240216,150300,3447145900,49750,49700,49750,49700,228
|
|
20240216,150200,3435813450,49700,49750,49800,49700,106
|
|
20240216,150100,3430539700,49800,49750,49800,49750,40
|
|
20240216,150000,3428549000,49750,49700,49800,49700,81
|
|
20240216,145900,3424519600,49700,49750,49750,49700,137
|
|
20240216,145800,3417705250,49800,49750,49800,49750,49
|
|
20240216,145700,3415266900,49800,49750,49800,49750,54
|
|
20240216,145600,3412579450,49750,49750,49800,49750,64
|
|
20240216,145500,3409394750,49750,49750,49800,49750,160
|
|
20240216,145400,3401434050,49800,49750,49800,49750,33
|
|
20240216,145300,3399791750,49800,49750,49800,49750,41
|
|
20240216,145200,3397750450,49750,49800,49800,49750,134
|
|
20240216,145100,3391083150,49750,49750,49800,49750,25
|
|
20240216,145000,3389838750,49800,49750,49800,49750,47
|
|
20240216,144900,3387499850,49800,49750,49800,49750,25
|
|
20240216,144800,3386255350,49800,49750,49800,49750,136
|
|
20240216,144700,3379488400,49750,49750,49800,49750,20
|
|
20240216,144600,3378492850,49800,49700,49800,49700,42
|
|
20240216,144500,3376402350,49800,49700,49800,49700,34
|
|
20240216,144400,3374710750,49700,49800,49800,49700,184
|
|
20240216,144300,3365555750,49800,49750,49800,49750,24
|
|
20240216,144200,3364360700,49750,49750,49800,49750,27
|
|
20240216,144100,3363016750,49750,49800,49850,49750,56
|
|
20240216,144000,3360227750,49850,49800,49900,49800,96
|
|
20240216,143900,3355445050,49900,49900,49900,49800,40
|
|
20240216,143800,3353451000,49900,49850,49900,49800,58
|
|
20240216,143700,3350558650,49850,49850,49950,49850,122
|
|
20240216,143600,3344476000,49900,49900,49900,49850,37
|
|
20240216,143500,3342629900,49900,49850,49950,49850,22
|
|
20240216,143400,3341532050,49950,49950,49950,49850,133
|
|
20240216,143300,3334899900,49900,49850,49950,49850,40
|
|
20240216,143200,3332903500,49950,49900,49950,49850,41
|
|
20240216,143100,3330857100,49950,49950,49950,49950,14
|
|
20240216,143000,3330157800,49950,49950,49950,49850,292
|
|
20240216,142900,3315590550,49950,49950,49950,49900,37
|
|
20240216,142800,3313743150,49950,49900,49950,49900,131
|
|
20240216,142700,3307205000,49950,49850,49950,49850,304
|
|
20240216,142600,3292045500,49900,49900,49950,49900,137
|
|
20240216,142500,3285208850,49950,49950,49950,49900,270
|
|
20240216,142400,3271722600,49950,49950,49950,49950,55
|
|
20240216,142300,3268975350,49900,49900,49900,49850,329
|
|
20240216,142200,3252563300,49850,49900,49900,49850,233
|
|
20240216,142100,3240946650,49900,49850,49900,49850,29
|
|
20240216,142000,3239499600,49900,49900,49950,49850,325
|
|
20240216,141900,3223286500,49900,49950,49950,49900,264
|
|
20240216,141800,3210111500,49950,49950,49950,49900,34
|
|
20240216,141700,3208413300,49950,49900,49950,49900,96
|
|
20240216,141600,3203621450,49900,49900,49900,49850,169
|
|
20240216,141500,3195194350,49900,49900,49950,49850,98
|
|
20240216,141400,3190303600,49900,49900,49900,49850,36
|
|
20240216,141300,3188508150,49900,49900,49900,49900,1076
|
|
20240216,141200,3134815750,49850,49900,49900,49850,139
|
|
20240216,141100,3127885250,49850,49850,49900,49850,59
|
|
20240216,141000,3124942500,49850,49850,49900,49800,403
|
|
20240216,140900,3104842100,49850,49850,49850,49800,131
|
|
20240216,140800,3098316750,49800,49800,49850,49800,80
|
|
20240216,140700,3094331300,49800,49850,49850,49800,50
|
|
20240216,140600,3091839900,49850,49800,49850,49800,27
|
|
20240216,140500,3090494050,49850,49900,49900,49800,276
|
|
20240216,140400,3076740200,49850,49900,49900,49850,55
|
|
20240216,140300,3073997050,49900,49900,49900,49850,29
|
|
20240216,140200,3072550000,49850,49900,49900,49850,135
|
|
20240216,140100,3065818550,49900,49900,49900,49850,217
|
|
20240216,140000,3054990350,49850,49850,49850,49800,84
|
|
20240216,135900,3050803500,49850,49750,49850,49750,293
|
|
20240216,135800,3036212600,49800,49800,49850,49800,347
|
|
20240216,135700,3018931700,49800,49800,49850,49800,40
|
|
20240216,135600,3016938200,49850,49800,49850,49800,42
|
|
20240216,135500,3014844850,49800,49800,49850,49750,153
|
|
20240216,135400,3007225350,49850,49750,49850,49750,18
|
|
20240216,135300,3006328450,49750,49750,49850,49750,46
|
|
20240216,135200,3004037800,49750,49750,49800,49750,58
|
|
20240216,135100,3001149750,49800,49800,49900,49750,100
|
|
20240216,135000,2996167850,49850,49900,49900,49750,45
|
|
20240216,134900,2993924800,49900,49750,49900,49750,36
|
|
20240216,134800,2992131750,49750,49800,49900,49750,152
|
|
20240216,134700,2984560350,49800,49800,49900,49800,69
|
|
20240216,134600,2981120900,49850,49850,49850,49800,48
|
|
20240216,134500,2978728550,49850,49800,49850,49750,46
|
|
20240216,134400,2976436900,49800,49800,49800,49750,148
|
|
20240216,134300,2969071500,49750,49750,49750,49700,108
|
|
20240216,134200,2963699500,49700,49750,49750,49700,42
|
|
20240216,134100,2961610250,49750,49700,49750,49700,149
|
|
20240216,134000,2954203050,49700,49700,49750,49700,74
|
|
20240216,133900,2950522500,49750,49700,49750,49700,46
|
|
20240216,133800,2948234850,49700,49650,49700,49650,107
|
|
20240216,133700,2942917500,49650,49750,49750,49650,80
|
|
20240216,133600,2938941850,49700,49750,49750,49700,33
|
|
20240216,133500,2937300300,49750,49700,49750,49650,26
|
|
20240216,133400,2936007950,49700,49700,49700,49700,33
|
|
20240216,133300,2934367850,49700,49700,49750,49700,138
|
|
20240216,133200,2927508000,49750,49700,49750,49700,47
|
|
20240216,133100,2925170350,49750,49650,49750,49650,54
|
|
20240216,133000,2922485750,49750,49700,49750,49650,291
|
|
20240216,132900,2908027400,49700,49700,49700,49650,82
|
|
20240216,132800,2903952100,49700,49650,49700,49650,14
|
|
20240216,132700,2903256350,49700,49700,49700,49700,34
|
|
20240216,132600,2901566550,49700,49750,49750,49700,48
|
|
20240216,132500,2899180250,49750,49700,49750,49700,41
|
|
20240216,132400,2897141300,49700,49700,49750,49700,51
|
|
20240216,132300,2894605200,49750,49700,49750,49650,135
|
|
20240216,132200,2887900350,49700,49700,49700,49700,31
|
|
20240216,132100,2886359650,49700,49700,49700,49700,66
|
|
20240216,132000,2883079450,49700,49700,49700,49650,35
|
|
20240216,131900,2881340000,49700,49750,49750,49700,56
|
|
20240216,131800,2878555650,49750,49700,49750,49650,74
|
|
20240216,131700,2874876550,49700,49700,49700,49650,92
|
|
20240216,131600,2870304250,49700,49700,49700,49700,36
|
|
20240216,131500,2868515050,49700,49700,49700,49650,77
|
|
20240216,131400,2864689500,49700,49650,49700,49650,65
|
|
20240216,131300,2861459150,49700,49700,49700,49650,41
|
|
20240216,131200,2859421500,49700,49700,49700,49650,329
|
|
20240216,131100,2843080200,49700,49700,49700,49700,31
|
|
20240216,131000,2841539500,49650,49650,49700,49650,89
|
|
20240216,130900,2837118000,49700,49600,49700,49600,130
|
|
20240216,130800,2830667100,49700,49600,49700,49550,660
|
|
20240216,130700,2797930600,49600,49600,49600,49600,26
|
|
20240216,130600,2796641000,49550,49550,49550,49550,214
|
|
20240216,130500,2786037300,49550,49550,49550,49500,700
|
|
20240216,130400,2751357350,49550,49550,49550,49500,22
|
|
20240216,130300,2750267350,49550,49500,49550,49500,17
|
|
20240216,130200,2749425300,49500,49450,49550,49450,26
|
|
20240216,130100,2748138250,49450,49500,49550,49450,119
|
|
20240216,130000,2742252800,49500,49500,49550,49450,193
|
|
20240216,125900,2732699500,49450,49450,49450,49450,5
|
|
20240216,125800,2732452250,49500,49450,49500,49450,128
|
|
20240216,125700,2726122350,49450,49450,49450,49450,11
|
|
20240216,125600,2725578400,49550,49450,49550,49450,301
|
|
20240216,125500,2710674650,49450,49450,49450,49450,9
|
|
20240216,125400,2710229600,49450,49500,49550,49450,120
|
|
20240216,125300,2704289300,49500,49500,49500,49500,16
|
|
20240216,125200,2703497300,49550,49500,49550,49500,115
|
|
20240216,125100,2697804750,49500,49500,49500,49500,117
|
|
20240216,125000,2692013250,49500,49500,49550,49500,167
|
|
20240216,124900,2683741600,49500,49500,49500,49500,32
|
|
20240216,124800,2682157600,49500,49500,49500,49500,26
|
|
20240216,124700,2680870600,49500,49550,49550,49500,118
|
|
20240216,124600,2675028900,49500,49500,49500,49500,13
|
|
20240216,124500,2674385400,49500,49500,49500,49500,6
|
|
20240216,124400,2674088400,49500,49550,49550,49500,96
|
|
20240216,124300,2669331650,49550,49500,49550,49500,11
|
|
20240216,124200,2668786700,49500,49500,49500,49500,8
|
|
20240216,124100,2668390700,49500,49500,49500,49500,20
|
|
20240216,124000,2667400700,49500,49500,49500,49500,201
|
|
20240216,123900,2657451200,49500,49450,49500,49450,146
|
|
20240216,123800,2650224900,49500,49450,49500,49450,220
|
|
20240216,123700,2639335300,49500,49450,49500,49450,164
|
|
20240216,123600,2631223450,49450,49450,49500,49450,44
|
|
20240216,123500,2629046650,49500,49450,49550,49450,488
|
|
20240216,123400,2604885850,49450,49450,49500,49450,36
|
|
20240216,123300,2603105150,49400,49450,49500,49400,125
|
|
20240216,123200,2596923700,49500,49500,49500,49450,9
|
|
20240216,123100,2596478250,49450,49450,49500,49450,9
|
|
20240216,123000,2596033050,49450,49450,49500,49450,14
|
|
20240216,122900,2595340450,49450,49450,49500,49450,115
|
|
20240216,122800,2589653350,49500,49450,49500,49450,76
|
|
20240216,122700,2585894950,49500,49450,49500,49450,35
|
|
20240216,122600,2584162600,49450,49500,49500,49450,35
|
|
20240216,122500,2582430800,49550,49450,49550,49450,22
|
|
20240216,122400,2581342000,49450,49500,49500,49450,50
|
|
20240216,122300,2578869100,49500,49450,49500,49450,15
|
|
20240216,122200,2578126950,49450,49500,49500,49450,189
|
|
20240216,122100,2568771650,49450,49450,49450,49450,6
|
|
20240216,122000,2568474950,49450,49450,49450,49450,10
|
|
20240216,121900,2567980450,49450,49400,49450,49400,110
|
|
20240216,121800,2562546400,49400,49450,49450,49400,142
|
|
20240216,121700,2555524750,49500,49450,49500,49450,8
|
|
20240216,121600,2555128950,49450,49400,49450,49400,13
|
|
20240216,121500,2554486500,49400,49450,49500,49400,113
|
|
20240216,121400,2548898650,49450,49450,49450,49450,108
|
|
20240216,121300,2543558050,49450,49450,49450,49450,5
|
|
20240216,121200,2543310800,49500,49500,49500,49500,117
|
|
20240216,121100,2537519300,49550,49550,49550,49500,9
|
|
20240216,121000,2537073400,49500,49550,49550,49500,12
|
|
20240216,120900,2536479050,49550,49550,49550,49550,4
|
|
20240216,120800,2536280850,49550,49550,49600,49550,110
|
|
20240216,120700,2530830200,49550,49550,49550,49550,4
|
|
20240216,120600,2530632000,49550,49500,49550,49500,67
|
|
20240216,120500,2527312300,49500,49550,49550,49500,56
|
|
20240216,120400,2524538500,49600,49500,49600,49500,7
|
|
20240216,120300,2524191450,49550,49500,49550,49500,10
|
|
20240216,120200,2523696200,49550,49500,49550,49500,19
|
|
20240216,120100,2522754950,49500,49550,49600,49500,111
|
|
20240216,120000,2517255000,49550,49550,49600,49550,4
|
|
20240216,115900,2517056750,49600,49550,49600,49550,15
|
|
20240216,115800,2516312950,49600,49500,49600,49500,60
|
|
20240216,115700,2513340050,49500,49550,49550,49500,59
|
|
20240216,115600,2510416650,49550,49500,49550,49500,40
|
|
20240216,115500,2508434750,49500,49500,49500,49500,4
|
|
20240216,115400,2508236750,49500,49550,49550,49500,73
|
|
20240216,115300,2504619700,49600,49550,49600,49550,26
|
|
20240216,115200,2503330300,49550,49550,49550,49550,6
|
|
20240216,115100,2503033000,49550,49450,49550,49450,69
|
|
20240216,115000,2499615250,49450,49500,49500,49450,105
|
|
20240216,114900,2494417900,49500,49500,49500,49500,28
|
|
20240216,114800,2493031900,49500,49500,49550,49500,28
|
|
20240216,114700,2491645850,49550,49600,49600,49550,37
|
|
20240216,114600,2489811400,49600,49600,49800,49550,104
|
|
20240216,114500,2484639250,49650,49650,49650,49550,44
|
|
20240216,114400,2482455250,49600,49600,49600,49600,14
|
|
20240216,114300,2481760850,49600,49650,49650,49550,236
|
|
20240216,114200,2470059400,49650,49550,49650,49550,151
|
|
20240216,114100,2462565450,49550,49600,49600,49550,145
|
|
20240216,114000,2455375150,49650,49650,49650,49650,18
|
|
20240216,113900,2454481450,49650,49650,49650,49600,197
|
|
20240216,113800,2444700700,49650,49650,49650,49650,20
|
|
20240216,113700,2443707700,49650,49700,49700,49650,68
|
|
20240216,113600,2440329750,49700,49750,49750,49700,278
|
|
20240216,113500,2426510400,49750,49700,49800,49700,70
|
|
20240216,113400,2423028550,49700,49700,49750,49700,333
|
|
20240216,113300,2406463150,49700,49700,49750,49600,243
|
|
20240216,113200,2394390250,49700,49750,49750,49700,67
|
|
20240216,113100,2391058000,49900,50000,50000,49800,504
|
|
20240216,113000,2365897950,50000,50200,50300,50000,464
|
|
20240216,112900,2342629650,50200,50300,50300,50100,656
|
|
20240216,112800,2309703850,50200,50300,50300,50100,771
|
|
20240216,112700,2271024450,50200,50200,50300,50200,804
|
|
20240216,112600,2230661150,50200,50200,50200,50100,770
|
|
20240216,112500,2192025750,50100,50200,50200,50100,778
|
|
20240216,112400,2152996550,50200,50100,50200,50000,2695
|
|
20240216,112300,2017931150,50100,50100,50100,50000,615
|
|
20240216,112200,1987120850,50100,50100,50100,49950,2448
|
|
20240216,112100,1864672250,50100,50000,50100,49950,1296
|
|
20240216,112000,1799848000,49950,49950,50000,49900,1889
|
|
20240216,111900,1705459050,49950,49900,49950,49900,696
|
|
20240216,111800,1670694100,49900,49950,49950,49900,1150
|
|
20240216,111700,1613281700,49900,49900,49950,49900,713
|
|
20240216,111600,1577696300,49900,49900,49950,49850,741
|
|
20240216,111500,1540714800,49900,49900,49900,49850,690
|
|
20240216,111400,1506289100,49900,49850,49900,49800,948
|
|
20240216,111300,1459001400,49850,49850,49850,49800,409
|
|
20240216,111200,1438624900,49850,49800,49850,49800,1245
|
|
20240216,111100,1376586100,49850,49650,49850,49650,4058
|
|
20240216,111000,1174879500,49650,49500,49650,49500,1667
|
|
20240216,110900,1092192550,49500,49450,49550,49450,1619
|
|
20240216,110800,1012066900,49400,49400,49400,49350,1254
|
|
20240216,110700,950124300,49400,49350,49400,49250,182
|
|
20240216,110600,941144700,49350,49350,49350,49250,617
|
|
20240216,110500,910698350,49300,49300,49300,49300,206
|
|
20240216,110400,900542550,49250,49250,49250,49250,100
|
|
20240216,110300,895617550,49250,49300,49300,49250,907
|
|
20240216,110200,850908300,49300,49300,49300,49300,10
|
|
20240216,110100,850415300,49300,49250,49300,49250,101
|
|
20240216,110000,845441000,49250,49250,49250,49250,1
|
|
20240216,105900,845391750,49250,49250,49250,49250,0
|
|
20240216,105800,845391750,49250,49250,49250,49250,8
|
|
20240216,105700,844997750,49250,49250,49250,49250,101
|
|
20240216,105600,840023500,49300,49250,49300,49250,51
|
|
20240216,105500,837510700,49250,49250,49250,49250,0
|
|
20240216,105400,837510700,49250,49250,49250,49250,10
|
|
20240216,105300,837018200,49250,49300,49300,49250,144
|
|
20240216,105200,829926050,49250,49250,49250,49250,621
|
|
20240216,105100,799341800,49300,49300,49300,49300,1
|
|
20240216,105000,799292500,49300,49300,49300,49300,100
|
|
20240216,104900,794362500,49300,49350,49350,49300,229
|
|
20240216,104800,783072700,49350,49350,49350,49350,0
|
|
20240216,104700,783072700,49350,49350,49350,49350,10
|
|
20240216,104600,782579200,49300,49300,49300,49300,124
|
|
20240216,104500,776466000,49300,49300,49300,49300,103
|
|
20240216,104400,771388100,49300,49300,49300,49300,136
|
|
20240216,104300,764683300,49300,49350,49350,49300,101
|
|
20240216,104200,759703950,49350,49350,49350,49350,107
|
|
20240216,104100,754423500,49350,49350,49350,49350,13
|
|
20240216,104000,753781950,49300,49300,49300,49300,80
|
|
20240216,103900,749837950,49300,49300,49350,49300,203
|
|
20240216,103800,739823200,49250,49250,49250,49250,45
|
|
20240216,103700,737606950,49250,49250,49250,49250,2
|
|
20240216,103600,737508450,49300,49300,49350,49300,166
|
|
20240216,103500,729324600,49300,49350,49350,49300,163
|
|
20240216,103400,721283000,49350,49350,49400,49300,36
|
|
20240216,103300,719507300,49350,49400,49400,49350,500
|
|
20240216,103200,694812900,49350,49300,49400,49300,841
|
|
20240216,103100,653309150,49300,49250,49300,49250,1709
|
|
20240216,103000,569115900,49200,49200,49200,49200,8
|
|
20240216,102900,568722300,49150,49150,49150,49150,101
|
|
20240216,102800,563758150,49100,49100,49100,49100,0
|
|
20240216,102700,563758150,49100,49100,49100,49100,0
|
|
20240216,102600,563758150,49100,49100,49100,49100,8
|
|
20240216,102500,563365350,49200,49200,49200,49150,356
|
|
20240216,102400,545855150,49200,49200,49200,49200,68
|
|
20240216,102300,542509550,49200,49200,49200,49200,26
|
|
20240216,102200,541230350,49200,49200,49200,49200,57
|
|
20240216,102100,538425950,49200,49250,49250,49200,107
|
|
20240216,102000,533161200,49200,49200,49200,49200,98
|
|
20240216,101900,528339600,49100,49100,49100,49100,0
|
|
20240216,101800,528339600,49100,49200,49200,49100,133
|
|
20240216,101700,521803700,49200,49200,49200,49200,3
|
|
20240216,101600,521656100,49150,49200,49200,49150,57
|
|
20240216,101500,518851750,49100,49150,49200,49100,1294
|
|
20240216,101400,455241850,49100,49100,49150,49100,201
|
|
20240216,101300,445372700,49000,49100,49100,49000,105
|
|
20240216,101200,440218600,49050,49050,49050,49050,0
|
|
20240216,101100,440218600,49050,49100,49100,49050,105
|
|
20240216,101000,435068300,49100,49100,49100,49100,332
|
|
20240216,100900,418767100,49100,49100,49100,49100,10
|
|
20240216,100800,418276100,49100,49100,49150,49100,16
|
|
20240216,100700,417490450,49100,49150,49150,49100,121
|
|
20240216,100600,411549300,49100,49100,49100,49100,80
|
|
20240216,100500,407621300,49100,49050,49100,49050,1149
|
|
20240216,100400,351236150,49000,49000,49000,49000,100
|
|
20240216,100300,346336150,49050,49000,49050,49000,3
|
|
20240216,100200,346189050,49000,49000,49000,49000,0
|
|
20240216,100100,346189050,49000,49050,49050,49000,168
|
|
20240216,100000,337956750,49000,49050,49050,49000,101
|
|
20240216,095900,333007700,49000,49000,49000,49000,0
|
|
20240216,095800,333007700,49000,49000,49000,49000,0
|
|
20240216,095700,333007700,49000,49000,49000,49000,245
|
|
20240216,095600,321002700,49050,49050,49050,49000,72
|
|
20240216,095500,317474100,49000,49050,49050,49000,11
|
|
20240216,095400,316934600,49000,49000,49000,49000,0
|
|
20240216,095300,316934600,49000,49000,49000,49000,229
|
|
20240216,095200,305713600,49000,49000,49000,49000,89
|
|
20240216,095100,301352600,49000,49000,49000,49000,0
|
|
20240216,095000,301352600,49000,49000,49000,49000,65
|
|
20240216,094900,298167600,48950,49050,49050,48950,111
|
|
20240216,094800,292733550,49000,49000,49000,49000,89
|
|
20240216,094700,288372550,49000,49000,49000,49000,1
|
|
20240216,094600,288323550,49000,49000,49000,49000,229
|
|
20240216,094500,277102550,49000,49000,49050,49000,47
|
|
20240216,094400,274797300,49000,49000,49000,49000,23
|
|
20240216,094300,273670300,49000,49100,49100,49000,2
|
|
20240216,094200,273572200,49000,49100,49100,49000,156
|
|
20240216,094100,265923000,49100,49100,49100,49100,14
|
|
20240216,094000,265235600,49100,49100,49100,49100,255
|
|
20240216,093900,252715100,49050,49050,49050,49050,157
|
|
20240216,093800,245014250,49100,49100,49100,49100,0
|
|
20240216,093700,245014250,49100,49100,49100,49050,13
|
|
20240216,093600,244376050,49050,49050,49050,49050,23
|
|
20240216,093500,243247900,49050,49050,49050,49050,115
|
|
20240216,093400,237607150,49050,49050,49050,49050,0
|
|
20240216,093300,237607150,49050,49100,49100,49050,98
|
|
20240216,093200,232799750,49000,49000,49000,49000,100
|
|
20240216,093100,227899750,49100,49050,49100,49000,318
|
|
20240216,093000,212293550,49000,49000,49000,49000,10
|
|
20240216,092900,211803550,48950,49000,49000,48950,7
|
|
20240216,092800,211460600,49000,49050,49050,49000,116
|
|
20240216,092700,205775600,49050,49000,49050,49000,405
|
|
20240216,092600,185930100,49050,49050,49050,49050,6
|
|
20240216,092500,185635800,49050,49050,49050,49050,101
|
|
20240216,092400,180681750,49050,49000,49050,49000,299
|
|
20240216,092300,166018000,49000,49000,49000,49000,0
|
|
20240216,092200,166018000,49000,49000,49000,49000,0
|
|
20240216,092100,166018000,49000,49000,49000,49000,10
|
|
20240216,092000,165528000,49000,49050,49050,49000,6
|
|
20240216,091900,165233750,49050,49050,49050,49050,10
|
|
20240216,091800,164743250,49050,49050,49050,49050,1
|
|
20240216,091700,164694200,49000,49050,49050,49000,108
|
|
20240216,091600,159397200,49050,49100,49100,49050,119
|
|
20240216,091500,153555300,49100,49050,49100,49050,55
|
|
20240216,091400,150855650,49050,49100,49100,49050,38
|
|
20240216,091300,148991600,49100,49100,49100,49100,175
|
|
20240216,091200,140399100,49150,49100,49150,49100,28
|
|
20240216,091100,139023650,49200,49250,49250,49200,178
|
|
20240216,091000,130266000,49250,49200,49250,49200,14
|
|
20240216,090900,129576950,49200,49150,49250,49150,130
|
|
20240216,090800,123180950,49200,49200,49200,49200,193
|
|
20240216,090700,113685350,49200,49150,49250,49150,209
|
|
20240216,090600,103401950,49200,49100,49200,49100,764
|
|
20240216,090500,65869750,49100,49050,49100,49050,242
|
|
20240216,090400,53999600,49050,49050,49050,49000,100
|
|
20240216,090300,49098450,49000,49050,49050,49000,129
|
|
20240216,090200,42777300,49000,48950,49000,48950,181
|
|
20240216,090100,33910400,48950,48950,48950,48900,231
|
|
20240216,090000,22608950,49050,49050,49100,48850,461
|