587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184400,599355400,23350,23350,23350,23350,492
|
|
20240215,184300,599355400,23350,23350,23350,23350,0
|
|
20240215,184200,599355400,23350,23350,23350,23350,0
|
|
20240215,184100,599355400,23350,23350,23350,23350,0
|
|
20240215,184000,599355400,23350,23350,23350,23350,0
|
|
20240215,183900,599355400,23350,23350,23350,23350,0
|
|
20240215,183800,599355400,23350,23350,23350,23350,0
|
|
20240215,183700,599355400,23350,23350,23350,23350,0
|
|
20240215,183600,599355400,23350,23350,23350,23350,0
|
|
20240215,183500,599355400,23350,23350,23350,23350,0
|
|
20240215,183400,599355400,23350,23350,23350,23350,0
|
|
20240215,183300,599355400,23350,23350,23350,23350,0
|
|
20240215,183200,599355400,23350,23350,23350,23350,0
|
|
20240215,183100,599355400,23350,23350,23350,23350,0
|
|
20240215,183000,599355400,23350,23350,23350,23350,0
|
|
20240215,182900,599355400,23350,23350,23350,23350,0
|
|
20240215,182800,599355400,23350,23350,23350,23350,0
|
|
20240215,182700,599355400,23350,23350,23350,23350,0
|
|
20240215,182600,599355400,23350,23350,23350,23350,0
|
|
20240215,182500,599355400,23350,23350,23350,23350,0
|
|
20240215,182400,599355400,23350,23350,23350,23350,0
|
|
20240215,182300,599355400,23350,23350,23350,23350,0
|
|
20240215,182200,599355400,23350,23350,23350,23350,0
|
|
20240215,182100,599355400,23350,23350,23350,23350,0
|
|
20240215,182000,599355400,23350,23350,23350,23350,0
|
|
20240215,181900,599355400,23350,23350,23350,23350,0
|
|
20240215,181800,599355400,23350,23350,23350,23350,0
|
|
20240215,181700,599355400,23350,23350,23350,23350,0
|
|
20240215,181600,599355400,23350,23350,23350,23350,0
|
|
20240215,181500,599355400,23350,23350,23350,23350,0
|
|
20240215,181400,599355400,23350,23350,23350,23350,492
|
|
20240215,181300,599355400,23350,23350,23350,23350,0
|
|
20240215,181200,599355400,23350,23350,23350,23350,0
|
|
20240215,181100,599355400,23350,23350,23350,23350,0
|
|
20240215,181000,599355400,23350,23350,23350,23350,0
|
|
20240215,180900,599355400,23350,23350,23350,23350,0
|
|
20240215,180800,599355400,23350,23350,23350,23350,0
|
|
20240215,180700,599355400,23350,23350,23350,23350,0
|
|
20240215,180600,599355400,23350,23350,23350,23350,0
|
|
20240215,180500,599355400,23350,23350,23350,23350,0
|
|
20240215,180400,599355400,23350,23350,23350,23350,0
|
|
20240215,180300,599355400,23350,23350,23350,23350,0
|
|
20240215,180200,599355400,23350,23350,23350,23350,0
|
|
20240215,180100,599355400,23350,23350,23350,23350,0
|
|
20240215,180000,599355400,23350,23350,23350,23350,0
|
|
20240215,175900,599355400,23350,23350,23350,23350,0
|
|
20240215,175800,599355400,23350,23350,23350,23350,0
|
|
20240215,175700,599355400,23350,23350,23350,23350,0
|
|
20240215,175600,599355400,23350,23350,23350,23350,0
|
|
20240215,175500,599355400,23350,23350,23350,23350,0
|
|
20240215,175400,599355400,23350,23350,23350,23350,0
|
|
20240215,175300,599355400,23350,23350,23350,23350,0
|
|
20240215,175200,599355400,23350,23350,23350,23350,0
|
|
20240215,175100,599355400,23350,23350,23350,23350,0
|
|
20240215,175000,599355400,23350,23350,23350,23350,0
|
|
20240215,174900,599355400,23350,23350,23350,23350,0
|
|
20240215,174800,599355400,23350,23350,23350,23350,0
|
|
20240215,174700,599355400,23350,23350,23350,23350,0
|
|
20240215,174600,599355400,23350,23350,23350,23350,0
|
|
20240215,174500,599355400,23350,23350,23350,23350,0
|
|
20240215,174400,599355400,23350,23350,23350,23350,492
|
|
20240215,174300,599355400,23350,23350,23350,23350,0
|
|
20240215,174200,599355400,23350,23350,23350,23350,0
|
|
20240215,174100,599355400,23350,23350,23350,23350,0
|
|
20240215,174000,599355400,23350,23350,23350,23350,0
|
|
20240215,173900,599355400,23350,23350,23350,23350,0
|
|
20240215,173800,599355400,23350,23350,23350,23350,0
|
|
20240215,173700,599355400,23350,23350,23350,23350,0
|
|
20240215,173600,599355400,23350,23350,23350,23350,0
|
|
20240215,173500,599355400,23350,23350,23350,23350,0
|
|
20240215,173400,599355400,23350,23350,23350,23350,0
|
|
20240215,173300,599355400,23350,23350,23350,23350,0
|
|
20240215,173200,599355400,23350,23350,23350,23350,0
|
|
20240215,173100,599355400,23350,23350,23350,23350,0
|
|
20240215,173000,599355400,23350,23350,23350,23350,0
|
|
20240215,172900,599355400,23350,23350,23350,23350,0
|
|
20240215,172800,599355400,23350,23350,23350,23350,0
|
|
20240215,172700,599355400,23350,23350,23350,23350,0
|
|
20240215,172600,599355400,23350,23350,23350,23350,0
|
|
20240215,172500,599355400,23350,23350,23350,23350,0
|
|
20240215,172400,599355400,23350,23350,23350,23350,0
|
|
20240215,172300,599355400,23350,23350,23350,23350,0
|
|
20240215,172200,599355400,23350,23350,23350,23350,0
|
|
20240215,172100,599355400,23350,23350,23350,23350,0
|
|
20240215,172000,599355400,23350,23350,23350,23350,0
|
|
20240215,171900,599355400,23350,23350,23350,23350,0
|
|
20240215,171800,599355400,23350,23350,23350,23350,0
|
|
20240215,171700,599355400,23350,23350,23350,23350,0
|
|
20240215,171600,599355400,23350,23350,23350,23350,0
|
|
20240215,171500,599355400,23350,23350,23350,23350,0
|
|
20240215,171400,599355400,23350,23350,23350,23350,492
|
|
20240215,171300,599355400,23350,23350,23350,23350,0
|
|
20240215,171200,599355400,23350,23350,23350,23350,0
|
|
20240215,171100,599355400,23350,23350,23350,23350,0
|
|
20240215,171000,599355400,23350,23350,23350,23350,0
|
|
20240215,170900,599355400,23350,23350,23350,23350,0
|
|
20240215,170800,599355400,23350,23350,23350,23350,0
|
|
20240215,170700,599355400,23350,23350,23350,23350,0
|
|
20240215,170600,599355400,23350,23350,23350,23350,0
|
|
20240215,170500,599355400,23350,23350,23350,23350,0
|
|
20240215,170400,599355400,23350,23350,23350,23350,0
|
|
20240215,170300,599355400,23350,23350,23350,23350,0
|
|
20240215,170200,599355400,23350,23350,23350,23350,0
|
|
20240215,170100,599355400,23350,23350,23350,23350,0
|
|
20240215,170000,599355400,23350,23350,23350,23350,0
|
|
20240215,165900,599355400,23350,23350,23350,23350,0
|
|
20240215,165800,599355400,23350,23350,23350,23350,0
|
|
20240215,165700,599355400,23350,23350,23350,23350,0
|
|
20240215,165600,599355400,23350,23350,23350,23350,0
|
|
20240215,165500,599355400,23350,23350,23350,23350,0
|
|
20240215,165400,599355400,23350,23350,23350,23350,0
|
|
20240215,165300,599355400,23350,23350,23350,23350,0
|
|
20240215,165200,599355400,23350,23350,23350,23350,0
|
|
20240215,165100,599355400,23350,23350,23350,23350,0
|
|
20240215,165000,599355400,23350,23350,23350,23350,0
|
|
20240215,164900,599355400,23350,23350,23350,23350,0
|
|
20240215,164800,599355400,23350,23350,23350,23350,0
|
|
20240215,164700,599355400,23350,23350,23350,23350,0
|
|
20240215,164600,599355400,23350,23350,23350,23350,0
|
|
20240215,164500,599355400,23350,23350,23350,23350,0
|
|
20240215,164400,599355400,23350,23350,23350,23350,492
|
|
20240215,164300,599355400,23350,23350,23350,23350,0
|
|
20240215,164200,599355400,23350,23350,23350,23350,0
|
|
20240215,164100,599355400,23350,23350,23350,23350,0
|
|
20240215,164000,599355400,23350,23350,23350,23350,0
|
|
20240215,163900,599355400,23350,23350,23350,23350,0
|
|
20240215,163800,599355400,23350,23350,23350,23350,0
|
|
20240215,163700,599355400,23350,23350,23350,23350,0
|
|
20240215,163600,599355400,23350,23350,23350,23350,0
|
|
20240215,163500,599355400,23350,23350,23350,23350,0
|
|
20240215,163400,599355400,23350,23350,23350,23350,0
|
|
20240215,163300,599355400,23350,23350,23350,23350,0
|
|
20240215,163200,599355400,23350,23350,23350,23350,0
|
|
20240215,163100,599355400,23350,23350,23350,23350,0
|
|
20240215,163000,599355400,23350,23350,23350,23350,0
|
|
20240215,162900,599355400,23350,23350,23350,23350,0
|
|
20240215,162800,599355400,23350,23350,23350,23350,0
|
|
20240215,162700,599355400,23350,23350,23350,23350,0
|
|
20240215,162600,599355400,23350,23350,23350,23350,0
|
|
20240215,162500,599355400,23350,23350,23350,23350,0
|
|
20240215,162400,599355400,23350,23350,23350,23350,0
|
|
20240215,162300,599355400,23350,23350,23350,23350,0
|
|
20240215,162200,599355400,23350,23350,23350,23350,0
|
|
20240215,162100,599355400,23350,23350,23350,23350,0
|
|
20240215,162000,599355400,23350,23350,23350,23350,0
|
|
20240215,161900,599355400,23350,23350,23350,23350,0
|
|
20240215,161800,599355400,23350,23350,23350,23350,0
|
|
20240215,161700,599355400,23350,23350,23350,23350,0
|
|
20240215,161600,599355400,23350,23350,23350,23350,0
|
|
20240215,161500,599355400,23350,23350,23350,23350,0
|
|
20240215,161400,599355400,23350,23350,23350,23350,492
|
|
20240215,161300,599355400,23350,23350,23350,23350,0
|
|
20240215,161200,599355400,23350,23350,23350,23350,0
|
|
20240215,161100,599355400,23350,23350,23350,23350,0
|
|
20240215,161000,599355400,23350,23350,23350,23350,0
|
|
20240215,160900,599355400,23350,23350,23350,23350,0
|
|
20240215,160800,599355400,23350,23350,23350,23350,0
|
|
20240215,160700,599355400,23350,23350,23350,23350,0
|
|
20240215,160600,599355400,23350,23350,23350,23350,0
|
|
20240215,160500,599355400,23350,23350,23350,23350,0
|
|
20240215,160400,599355400,23350,23350,23350,23350,0
|
|
20240215,160300,599355400,23350,23350,23350,23350,0
|
|
20240215,160200,599355400,23350,23350,23350,23350,0
|
|
20240215,160100,599355400,23350,23350,23350,23350,0
|
|
20240215,160000,599355400,23350,23350,23350,23350,0
|
|
20240215,155900,599355400,23350,23350,23350,23350,0
|
|
20240215,155800,599355400,23350,23350,23350,23350,0
|
|
20240215,155700,599355400,23350,23350,23350,23350,0
|
|
20240215,155600,599355400,23350,23350,23350,23350,0
|
|
20240215,155500,599355400,23350,23350,23350,23350,0
|
|
20240215,155400,599355400,23350,23350,23350,23350,0
|
|
20240215,155300,599355400,23350,23350,23350,23350,0
|
|
20240215,155200,599355400,23350,23350,23350,23350,0
|
|
20240215,155100,599355400,23350,23350,23350,23350,0
|
|
20240215,155000,599355400,23350,23350,23350,23350,0
|
|
20240215,154900,599355400,23350,23350,23350,23350,0
|
|
20240215,154800,599355400,23350,23350,23350,23350,0
|
|
20240215,154700,599355400,23350,23350,23350,23350,0
|
|
20240215,154600,599355400,23350,23350,23350,23350,0
|
|
20240215,154500,599355400,23350,23350,23350,23350,0
|
|
20240215,154400,599355400,23350,23350,23350,23350,492
|
|
20240215,154300,599355400,23350,23350,23350,23350,0
|
|
20240215,154200,599355400,23350,23350,23350,23350,0
|
|
20240215,154100,599355400,23350,23350,23350,23350,0
|
|
20240215,154000,599355400,23350,23350,23350,23350,0
|
|
20240215,153900,599355400,23350,23350,23350,23350,0
|
|
20240215,153800,599355400,23350,23350,23350,23350,0
|
|
20240215,153700,599355400,23350,23350,23350,23350,0
|
|
20240215,153600,599355400,23350,23350,23350,23350,0
|
|
20240215,153500,599355400,23350,23350,23350,23350,0
|
|
20240215,153400,599355400,23350,23350,23350,23350,0
|
|
20240215,153300,599355400,23350,23350,23350,23350,0
|
|
20240215,153200,599355400,23350,23350,23350,23350,0
|
|
20240215,153100,599355400,23350,23350,23350,23350,0
|
|
20240215,153000,599355400,23350,23350,23350,23350,492
|
|
20240215,152900,587867200,23400,23400,23400,23400,0
|
|
20240215,152800,587867200,23400,23400,23400,23400,0
|
|
20240215,152700,587867200,23400,23400,23400,23400,0
|
|
20240215,152600,587867200,23400,23400,23400,23400,0
|
|
20240215,152500,587867200,23400,23400,23400,23400,0
|
|
20240215,152400,587867200,23400,23400,23400,23400,0
|
|
20240215,152300,587867200,23400,23400,23400,23400,0
|
|
20240215,152200,587867200,23400,23400,23400,23400,0
|
|
20240215,152100,587867200,23400,23400,23400,23400,0
|
|
20240215,152000,587867200,23400,23400,23400,23400,0
|
|
20240215,151900,587867200,23400,23350,23450,23350,441
|
|
20240215,151800,577552800,23350,23350,23400,23350,66
|
|
20240215,151700,576009200,23350,23400,23400,23350,26
|
|
20240215,151600,575401900,23400,23400,23400,23400,0
|
|
20240215,151500,575401900,23400,23350,23400,23350,66
|
|
20240215,151400,573858950,23350,23400,23400,23350,29
|
|
20240215,151300,573180850,23400,23400,23400,23400,40
|
|
20240215,151200,572244850,23350,23350,23350,23350,2
|
|
20240215,151100,572198150,23400,23400,23400,23400,187
|
|
20240215,151000,567822350,23400,23350,23400,23350,10
|
|
20240215,150900,567588450,23400,23400,23400,23400,116
|
|
20240215,150800,564874050,23400,23400,23400,23400,91
|
|
20240215,150700,562744650,23400,23400,23400,23400,7
|
|
20240215,150600,562580850,23400,23400,23400,23400,31
|
|
20240215,150500,561855450,23400,23400,23400,23400,54
|
|
20240215,150400,560591850,23400,23350,23400,23350,125
|
|
20240215,150300,557668600,23400,23400,23400,23400,50
|
|
20240215,150200,556498600,23400,23400,23400,23400,20
|
|
20240215,150100,556030600,23400,23400,23400,23350,131
|
|
20240215,150000,552965650,23400,23400,23400,23400,100
|
|
20240215,145900,550625650,23400,23350,23400,23350,40
|
|
20240215,145800,549691600,23400,23400,23400,23400,0
|
|
20240215,145700,549691600,23400,23400,23400,23400,12
|
|
20240215,145600,549410800,23350,23400,23400,23350,181
|
|
20240215,145500,545175450,23350,23350,23350,23350,37
|
|
20240215,145400,544311500,23400,23400,23400,23400,2
|
|
20240215,145300,544264700,23400,23400,23400,23400,1
|
|
20240215,145200,544241300,23350,23350,23350,23350,7
|
|
20240215,145100,544077850,23400,23400,23400,23400,0
|
|
20240215,145000,544077850,23400,23400,23400,23400,2
|
|
20240215,144900,544031050,23350,23350,23350,23350,0
|
|
20240215,144800,544031050,23350,23400,23400,23350,87
|
|
20240215,144700,541998250,23400,23400,23400,23400,0
|
|
20240215,144600,541998250,23400,23400,23400,23400,8
|
|
20240215,144500,541811050,23400,23400,23400,23400,47
|
|
20240215,144400,540711250,23400,23400,23400,23400,192
|
|
20240215,144300,536218450,23400,23400,23400,23400,5
|
|
20240215,144200,536101450,23400,23350,23400,23350,48
|
|
20240215,144100,534979100,23400,23400,23400,23400,24
|
|
20240215,144000,534417500,23350,23350,23350,23350,2
|
|
20240215,143900,534370800,23400,23400,23400,23400,44
|
|
20240215,143800,533341200,23400,23400,23400,23400,0
|
|
20240215,143700,533341200,23400,23400,23400,23400,1
|
|
20240215,143600,533317800,23400,23400,23400,23400,502
|
|
20240215,143500,521571000,23350,23350,23350,23350,0
|
|
20240215,143400,521571000,23350,23350,23350,23350,10
|
|
20240215,143300,521337500,23400,23400,23400,23400,3
|
|
20240215,143200,521267300,23400,23400,23400,23400,1
|
|
20240215,143100,521243900,23400,23400,23400,23400,3
|
|
20240215,143000,521173700,23400,23400,23400,23400,1
|
|
20240215,142900,521150300,23350,23350,23350,23350,19
|
|
20240215,142800,520706650,23350,23350,23350,23350,24
|
|
20240215,142700,520146250,23400,23350,23400,23350,210
|
|
20240215,142600,515234250,23350,23350,23350,23350,13
|
|
20240215,142500,514930700,23350,23350,23350,23350,21
|
|
20240215,142400,514440350,23350,23400,23400,23350,62
|
|
20240215,142300,512990950,23350,23350,23350,23350,1
|
|
20240215,142200,512967600,23350,23400,23400,23350,38
|
|
20240215,142100,512080250,23350,23350,23350,23350,10
|
|
20240215,142000,511846750,23400,23350,23400,23350,44
|
|
20240215,141900,510819250,23350,23350,23350,23350,35
|
|
20240215,141800,510002000,23400,23400,23400,23400,101
|
|
20240215,141700,507638600,23350,23350,23350,23350,1
|
|
20240215,141600,507615250,23350,23400,23400,23350,46
|
|
20240215,141500,506540900,23400,23400,23400,23400,4
|
|
20240215,141400,506447300,23400,23400,23400,23400,0
|
|
20240215,141300,506447300,23400,23400,23400,23400,2
|
|
20240215,141200,506400500,23350,23350,23350,23350,1
|
|
20240215,141100,506377150,23400,23400,23400,23400,0
|
|
20240215,141000,506377150,23400,23400,23400,23400,8
|
|
20240215,140900,506189950,23400,23400,23400,23400,35
|
|
20240215,140800,505370950,23400,23350,23400,23350,711
|
|
20240215,140700,488734300,23350,23350,23350,23350,0
|
|
20240215,140600,488734300,23350,23350,23350,23350,30
|
|
20240215,140500,488033800,23400,23400,23400,23400,13
|
|
20240215,140400,487729600,23350,23350,23350,23350,42
|
|
20240215,140300,486748900,23400,23400,23400,23400,1
|
|
20240215,140200,486725500,23350,23350,23350,23350,0
|
|
20240215,140100,486725500,23350,23350,23350,23350,130
|
|
20240215,140000,483690000,23400,23400,23400,23350,44
|
|
20240215,135900,482662400,23400,23400,23400,23400,4
|
|
20240215,135800,482568800,23350,23400,23400,23350,5
|
|
20240215,135700,482451900,23350,23350,23350,23350,21
|
|
20240215,135600,481961550,23400,23400,23400,23400,1
|
|
20240215,135500,481938150,23350,23350,23350,23350,1
|
|
20240215,135400,481914800,23400,23400,23400,23400,0
|
|
20240215,135300,481914800,23400,23400,23400,23400,185
|
|
20240215,135200,477585800,23400,23400,23400,23350,149
|
|
20240215,135100,474100700,23350,23350,23350,23350,0
|
|
20240215,135000,474100700,23350,23350,23350,23350,0
|
|
20240215,134900,474100700,23350,23400,23400,23350,12
|
|
20240215,134800,473820350,23350,23350,23350,23350,19
|
|
20240215,134700,473376700,23400,23400,23400,23400,0
|
|
20240215,134600,473376700,23400,23400,23400,23400,0
|
|
20240215,134500,473376700,23400,23400,23400,23400,51
|
|
20240215,134400,472183300,23350,23350,23350,23350,43
|
|
20240215,134300,471179250,23350,23350,23350,23350,0
|
|
20240215,134200,471179250,23350,23350,23350,23350,0
|
|
20240215,134100,471179250,23350,23350,23350,23350,0
|
|
20240215,134000,471179250,23350,23400,23400,23350,275
|
|
20240215,133900,464746150,23400,23400,23400,23400,4
|
|
20240215,133800,464652550,23400,23400,23400,23400,10
|
|
20240215,133700,464418550,23400,23400,23400,23400,50
|
|
20240215,133600,463248550,23400,23350,23400,23350,373
|
|
20240215,133500,454520850,23400,23400,23400,23400,1
|
|
20240215,133400,454497450,23350,23350,23350,23350,0
|
|
20240215,133300,454497450,23350,23350,23350,23350,41
|
|
20240215,133200,453540100,23400,23400,23400,23400,0
|
|
20240215,133100,453540100,23400,23400,23400,23400,0
|
|
20240215,133000,453540100,23400,23400,23400,23400,10
|
|
20240215,132900,453306100,23400,23400,23400,23350,152
|
|
20240215,132800,449749750,23350,23350,23350,23350,25
|
|
20240215,132700,449166000,23350,23400,23400,23350,10
|
|
20240215,132600,448932300,23400,23350,23400,23350,131
|
|
20240215,132500,445866950,23350,23350,23350,23350,33
|
|
20240215,132400,445096400,23350,23350,23350,23350,0
|
|
20240215,132300,445096400,23350,23350,23350,23350,0
|
|
20240215,132200,445096400,23350,23350,23350,23350,20
|
|
20240215,132100,444629400,23350,23350,23350,23350,64
|
|
20240215,132000,443135000,23400,23400,23400,23400,11
|
|
20240215,131900,442877600,23350,23350,23350,23350,0
|
|
20240215,131800,442877600,23350,23350,23350,23350,25
|
|
20240215,131700,442293850,23400,23400,23400,23400,4
|
|
20240215,131600,442200250,23400,23400,23400,23400,4
|
|
20240215,131500,442106650,23400,23350,23400,23350,113
|
|
20240215,131400,439464750,23350,23400,23400,23350,15
|
|
20240215,131300,439114250,23350,23350,23350,23350,0
|
|
20240215,131200,439114250,23350,23400,23400,23350,135
|
|
20240215,131100,435961950,23350,23350,23350,23350,42
|
|
20240215,131000,434981250,23400,23400,23400,23400,0
|
|
20240215,130900,434981250,23400,23450,23450,23350,77
|
|
20240215,130800,433183150,23350,23350,23350,23350,0
|
|
20240215,130700,433183150,23350,23350,23350,23350,12
|
|
20240215,130600,432902950,23400,23400,23400,23400,155
|
|
20240215,130500,429275950,23400,23400,23400,23400,656
|
|
20240215,130400,413925550,23450,23450,23450,23450,3
|
|
20240215,130300,413855200,23450,23450,23450,23450,114
|
|
20240215,130200,411181900,23400,23400,23400,23400,50
|
|
20240215,130100,410011900,23400,23400,23400,23400,10
|
|
20240215,130000,409777900,23450,23450,23450,23450,1
|
|
20240215,125900,409754450,23450,23450,23450,23450,15
|
|
20240215,125800,409402700,23400,23450,23450,23400,76
|
|
20240215,125700,407622800,23400,23400,23400,23400,0
|
|
20240215,125600,407622800,23400,23400,23400,23400,0
|
|
20240215,125500,407622800,23400,23400,23400,23400,0
|
|
20240215,125400,407622800,23400,23400,23400,23400,42
|
|
20240215,125300,406640000,23400,23450,23450,23400,17
|
|
20240215,125200,406241900,23400,23400,23400,23400,0
|
|
20240215,125100,406241900,23400,23400,23400,23400,0
|
|
20240215,125000,406241900,23400,23400,23450,23400,46
|
|
20240215,124900,405165450,23450,23400,23450,23400,2
|
|
20240215,124800,405118600,23450,23400,23450,23400,3
|
|
20240215,124700,405048300,23400,23400,23400,23400,0
|
|
20240215,124600,405048300,23400,23400,23400,23400,41
|
|
20240215,124500,404088900,23400,23400,23400,23400,13
|
|
20240215,124400,403784700,23400,23400,23400,23400,3
|
|
20240215,124300,403714500,23400,23400,23400,23400,41
|
|
20240215,124200,402755100,23400,23400,23450,23400,33
|
|
20240215,124100,401982850,23400,23400,23400,23400,100
|
|
20240215,124000,399642850,23450,23450,23450,23450,1
|
|
20240215,123900,399619400,23350,23350,23400,23350,258
|
|
20240215,123800,393595050,23350,23350,23350,23350,0
|
|
20240215,123700,393595050,23350,23350,23350,23350,21
|
|
20240215,123600,393104700,23400,23400,23400,23400,0
|
|
20240215,123500,393104700,23400,23350,23450,23350,55
|
|
20240215,123400,391819650,23450,23450,23450,23450,2
|
|
20240215,123300,391772750,23450,23450,23450,23450,50
|
|
20240215,123200,390600250,23300,23350,23450,23300,1312
|
|
20240215,123100,359984200,23350,23450,23450,23350,46
|
|
20240215,123000,358908600,23400,23400,23400,23400,4
|
|
20240215,122900,358815000,23400,23400,23400,23400,6
|
|
20240215,122800,358674600,23400,23400,23400,23400,150
|
|
20240215,122700,355164600,23350,23350,23350,23350,42
|
|
20240215,122600,354183900,23350,23350,23350,23350,0
|
|
20240215,122500,354183900,23350,23350,23350,23350,10
|
|
20240215,122400,353950400,23350,23350,23350,23350,28
|
|
20240215,122300,353296600,23400,23400,23400,23400,7
|
|
20240215,122200,353132800,23400,23400,23400,23400,10
|
|
20240215,122100,352898800,23400,23350,23400,23350,2
|
|
20240215,122000,352852050,23450,23450,23450,23350,1158
|
|
20240215,121900,325755850,23400,23450,23450,23400,1196
|
|
20240215,121800,297756100,23450,23450,23450,23450,0
|
|
20240215,121700,297756100,23450,23450,23450,23450,0
|
|
20240215,121600,297756100,23450,23450,23450,23400,37
|
|
20240215,121500,296889500,23450,23450,23450,23450,214
|
|
20240215,121400,291871200,23450,23450,23450,23400,50
|
|
20240215,121300,290700250,23450,23450,23450,23450,33
|
|
20240215,121200,289926400,23400,23450,23450,23400,1365
|
|
20240215,121100,257937350,23450,23500,23500,23450,307
|
|
20240215,121000,250737700,23500,23500,23500,23500,106
|
|
20240215,120900,248246700,23500,23500,23500,23500,2
|
|
20240215,120800,248199700,23500,23500,23500,23500,0
|
|
20240215,120700,248199700,23500,23500,23500,23500,9
|
|
20240215,120600,247988200,23500,23500,23500,23500,68
|
|
20240215,120500,246390200,23500,23500,23500,23500,32
|
|
20240215,120400,245638200,23500,23500,23500,23500,0
|
|
20240215,120300,245638200,23500,23450,23500,23450,161
|
|
20240215,120200,241854750,23500,23500,23500,23450,60
|
|
20240215,120100,240446600,23500,23500,23500,23500,22
|
|
20240215,120000,239929600,23450,23500,23500,23450,40
|
|
20240215,115900,238990600,23450,23450,23450,23450,0
|
|
20240215,115800,238990600,23450,23450,23450,23450,0
|
|
20240215,115700,238990600,23450,23450,23450,23450,11
|
|
20240215,115600,238732650,23450,23500,23500,23450,132
|
|
20240215,115500,235633050,23500,23500,23500,23500,1
|
|
20240215,115400,235609550,23500,23500,23500,23500,0
|
|
20240215,115300,235609550,23500,23500,23500,23500,0
|
|
20240215,115200,235609550,23500,23500,23500,23500,40
|
|
20240215,115100,234669550,23500,23500,23500,23500,9
|
|
20240215,115000,234458050,23500,23500,23500,23500,0
|
|
20240215,114900,234458050,23500,23500,23500,23500,37
|
|
20240215,114800,233588550,23550,23550,23550,23550,3
|
|
20240215,114700,233517900,23550,23550,23550,23550,1
|
|
20240215,114600,233494350,23500,23500,23500,23500,5
|
|
20240215,114500,233376850,23450,23500,23500,23450,60
|
|
20240215,114400,231968400,23500,23500,23500,23500,0
|
|
20240215,114300,231968400,23500,23500,23500,23500,0
|
|
20240215,114200,231968400,23500,23500,23500,23500,0
|
|
20240215,114100,231968400,23500,23500,23500,23500,31
|
|
20240215,114000,231239900,23500,23500,23500,23500,3
|
|
20240215,113900,231169400,23500,23500,23500,23500,22
|
|
20240215,113800,230652400,23500,23550,23550,23500,40
|
|
20240215,113700,229711850,23550,23550,23550,23550,0
|
|
20240215,113600,229711850,23550,23550,23550,23550,10
|
|
20240215,113500,229476350,23500,23500,23500,23500,23
|
|
20240215,113400,228935850,23550,23550,23550,23550,5
|
|
20240215,113300,228818100,23500,23500,23500,23500,1
|
|
20240215,113200,228794600,23550,23550,23550,23550,47
|
|
20240215,113100,227687750,23450,23500,23500,23450,51
|
|
20240215,113000,226490900,23500,23500,23500,23500,0
|
|
20240215,112900,226490900,23500,23500,23500,23500,105
|
|
20240215,112800,224023400,23500,23550,23550,23450,104
|
|
20240215,112700,221579350,23500,23500,23500,23500,0
|
|
20240215,112600,221579350,23500,23500,23500,23500,22
|
|
20240215,112500,221062350,23550,23550,23550,23550,0
|
|
20240215,112400,221062350,23550,23550,23550,23550,0
|
|
20240215,112300,221062350,23550,23450,23550,23450,69
|
|
20240215,112200,219439300,23450,23450,23450,23450,2
|
|
20240215,112100,219392400,23450,23500,23500,23450,29
|
|
20240215,112000,218712300,23450,23550,23550,23450,310
|
|
20240215,111900,211412800,23450,23450,23450,23450,0
|
|
20240215,111800,211412800,23450,23500,23550,23450,1295
|
|
20240215,111700,180983800,23500,23500,23500,23500,0
|
|
20240215,111600,180983800,23500,23550,23550,23500,14
|
|
20240215,111500,180654600,23550,23550,23550,23550,17
|
|
20240215,111400,180254250,23500,23500,23500,23500,48
|
|
20240215,111300,179126250,23550,23550,23550,23550,0
|
|
20240215,111200,179126250,23550,23550,23550,23550,0
|
|
20240215,111100,179126250,23550,23500,23550,23500,48
|
|
20240215,111000,177997900,23550,23550,23550,23550,1
|
|
20240215,110900,177974350,23550,23550,23550,23550,0
|
|
20240215,110800,177974350,23550,23550,23550,23550,2
|
|
20240215,110700,177927250,23550,23500,23550,23500,70
|
|
20240215,110600,176280750,23550,23500,23550,23500,76
|
|
20240215,110500,174494500,23500,23500,23500,23500,10
|
|
20240215,110400,174259500,23500,23500,23500,23500,0
|
|
20240215,110300,174259500,23500,23500,23500,23500,124
|
|
20240215,110200,171345500,23550,23550,23550,23550,0
|
|
20240215,110100,171345500,23550,23550,23550,23550,0
|
|
20240215,110000,171345500,23550,23550,23550,23550,0
|
|
20240215,105900,171345500,23550,23550,23550,23550,50
|
|
20240215,105800,170168000,23500,23500,23500,23500,34
|
|
20240215,105700,169369000,23500,23500,23500,23500,0
|
|
20240215,105600,169369000,23500,23550,23550,23500,43
|
|
20240215,105500,168358450,23550,23550,23550,23550,0
|
|
20240215,105400,168358450,23550,23550,23550,23550,4
|
|
20240215,105300,168264250,23500,23500,23500,23500,0
|
|
20240215,105200,168264250,23500,23500,23500,23500,53
|
|
20240215,105100,167018750,23500,23500,23500,23500,0
|
|
20240215,105000,167018750,23500,23550,23550,23500,284
|
|
20240215,104900,160332450,23500,23500,23500,23500,0
|
|
20240215,104800,160332450,23500,23500,23500,23500,47
|
|
20240215,104700,159227950,23550,23550,23550,23550,1
|
|
20240215,104600,159204400,23550,23550,23550,23550,0
|
|
20240215,104500,159204400,23550,23500,23550,23500,92
|
|
20240215,104400,157042350,23550,23550,23550,23550,32
|
|
20240215,104300,156288750,23550,23550,23550,23550,5
|
|
20240215,104200,156171000,23550,23550,23550,23550,1
|
|
20240215,104100,156147450,23550,23550,23550,23500,117
|
|
20240215,104000,153392200,23500,23550,23550,23500,37
|
|
20240215,103900,152522650,23500,23500,23500,23500,5
|
|
20240215,103800,152405150,23550,23550,23550,23550,0
|
|
20240215,103700,152405150,23550,23550,23550,23550,0
|
|
20240215,103600,152405150,23550,23550,23550,23550,65
|
|
20240215,103500,150874400,23550,23550,23550,23550,36
|
|
20240215,103400,150026600,23550,23550,23550,23550,0
|
|
20240215,103300,150026600,23550,23550,23550,23550,53
|
|
20240215,103200,148778450,23500,23550,23550,23500,87
|
|
20240215,103100,146729950,23550,23550,23550,23550,0
|
|
20240215,103000,146729950,23550,23550,23550,23550,1
|
|
20240215,102900,146706400,23550,23500,23550,23500,325
|
|
20240215,102800,139058900,23550,23550,23550,23550,42
|
|
20240215,102700,138069800,23550,23500,23550,23500,38
|
|
20240215,102600,137176300,23500,23500,23500,23500,0
|
|
20240215,102500,137176300,23500,23550,23550,23500,52
|
|
20240215,102400,135953800,23550,23550,23550,23550,103
|
|
20240215,102300,133528150,23550,23550,23550,23550,8
|
|
20240215,102200,133339750,23500,23500,23500,23500,0
|
|
20240215,102100,133339750,23500,23550,23550,23500,187
|
|
20240215,102000,128942750,23550,23550,23550,23550,0
|
|
20240215,101900,128942750,23550,23550,23550,23550,0
|
|
20240215,101800,128942750,23550,23550,23550,23550,1
|
|
20240215,101700,128919200,23600,23550,23600,23550,114
|
|
20240215,101600,126229500,23550,23550,23550,23550,51
|
|
20240215,101500,125028450,23500,23550,23550,23500,80
|
|
20240215,101400,123148400,23550,23600,23600,23500,14
|
|
20240215,101300,122819100,23500,23550,23550,23500,15
|
|
20240215,101200,122466000,23550,23550,23550,23550,70
|
|
20240215,101100,120817500,23550,23550,23550,23550,17
|
|
20240215,101000,120417150,23550,23550,23550,23550,22
|
|
20240215,100900,119899050,23550,23550,23550,23550,56
|
|
20240215,100800,118580250,23550,23550,23550,23550,40
|
|
20240215,100700,117638250,23550,23550,23550,23550,10
|
|
20240215,100600,117402750,23600,23550,23600,23550,11
|
|
20240215,100500,117143600,23550,23550,23550,23550,8
|
|
20240215,100400,116955200,23550,23550,23550,23550,31
|
|
20240215,100300,116225150,23550,23550,23550,23550,18
|
|
20240215,100200,115801250,23600,23600,23600,23550,6
|
|
20240215,100100,115659850,23600,23600,23600,23600,89
|
|
20240215,100000,113559450,23600,23600,23600,23550,10
|
|
20240215,095900,113323850,23550,23550,23550,23550,8
|
|
20240215,095800,113135450,23550,23550,23550,23550,11
|
|
20240215,095700,112876400,23600,23600,23600,23600,2
|
|
20240215,095600,112829200,23650,23650,23650,23650,1
|
|
20240215,095500,112805550,23550,23500,23550,23500,353
|
|
20240215,095400,104493550,23500,23550,23550,23500,3
|
|
20240215,095300,104422950,23500,23550,23550,23500,45
|
|
20240215,095200,103364800,23550,23550,23550,23550,1
|
|
20240215,095100,103341250,23550,23550,23550,23550,55
|
|
20240215,095000,102046000,23550,23600,23600,23550,151
|
|
20240215,094900,98489850,23550,23600,23600,23550,158
|
|
20240215,094800,94761200,23550,23550,23550,23550,27
|
|
20240215,094700,94125350,23600,23550,23600,23550,19
|
|
20240215,094600,93677850,23550,23550,23550,23550,45
|
|
20240215,094500,92618100,23600,23600,23600,23600,300
|
|
20240215,094400,85538100,23500,23550,23550,23500,192
|
|
20240215,094300,81017900,23550,23600,23600,23550,37
|
|
20240215,094200,80146500,23600,23600,23600,23550,580
|
|
20240215,094100,66459150,23600,23600,23600,23600,32
|
|
20240215,094000,65703950,23600,23650,23650,23600,127
|
|
20240215,093900,62701500,23650,23650,23650,23650,0
|
|
20240215,093800,62701500,23650,23650,23650,23650,0
|
|
20240215,093700,62701500,23650,23650,23650,23650,5
|
|
20240215,093600,62583250,23550,23550,23550,23550,0
|
|
20240215,093500,62583250,23550,23550,23550,23550,1
|
|
20240215,093400,62559700,23550,23550,23550,23550,0
|
|
20240215,093300,62559700,23550,23600,23600,23550,128
|
|
20240215,093200,59539550,23600,23550,23600,23550,30
|
|
20240215,093100,58832950,23550,23550,23550,23550,0
|
|
20240215,093000,58832950,23550,23600,23600,23550,17
|
|
20240215,092900,58431800,23600,23600,23600,23600,20
|
|
20240215,092800,57959800,23550,23550,23550,23550,251
|
|
20240215,092700,52048750,23550,23550,23550,23500,361
|
|
20240215,092600,43550200,23600,23600,23600,23600,234
|
|
20240215,092500,38027800,23650,23700,23700,23650,14
|
|
20240215,092400,37696500,23600,23600,23600,23600,43
|
|
20240215,092300,36681700,23600,23600,23600,23600,1
|
|
20240215,092200,36658100,23650,23650,23650,23650,224
|
|
20240215,092100,31360500,23650,23650,23650,23650,500
|
|
20240215,092000,19535500,23700,23650,23700,23650,6
|
|
20240215,091900,19393350,23700,23700,23700,23700,0
|
|
20240215,091800,19393350,23700,23650,23700,23650,83
|
|
20240215,091700,17427200,23650,23650,23650,23650,0
|
|
20240215,091600,17427200,23650,23650,23650,23650,1
|
|
20240215,091500,17403550,23700,23700,23700,23700,0
|
|
20240215,091400,17403550,23700,23700,23700,23650,16
|
|
20240215,091300,17024400,23700,23700,23700,23700,15
|
|
20240215,091200,16668900,23650,23700,23700,23650,5
|
|
20240215,091100,16550450,23700,23700,23700,23700,4
|
|
20240215,091000,16455650,23650,23600,23650,23600,310
|
|
20240215,090900,9137400,23650,23650,23650,23650,14
|
|
20240215,090800,8806300,23650,23650,23650,23650,55
|
|
20240215,090700,7505550,23650,23600,23650,23600,116
|
|
20240215,090600,4767200,23600,23600,23600,23600,50
|
|
20240215,090500,3587200,23600,23600,23600,23600,0
|
|
20240215,090400,3587200,23600,23600,23600,23600,0
|
|
20240215,090300,3587200,23600,23600,23600,23600,100
|
|
20240215,090200,1227200,23600,23600,23600,23600,4
|
|
20240215,090100,1132800,23600,23600,23600,23600,0
|
|
20240215,090000,1132800,23600,23600,23600,23600,45
|