587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184400,356339900,23500,23500,23500,23500,464
|
|
20240216,184300,356339900,23500,23500,23500,23500,0
|
|
20240216,184200,356339900,23500,23500,23500,23500,0
|
|
20240216,184100,356339900,23500,23500,23500,23500,0
|
|
20240216,184000,356339900,23500,23500,23500,23500,0
|
|
20240216,183900,356339900,23500,23500,23500,23500,0
|
|
20240216,183800,356339900,23500,23500,23500,23500,0
|
|
20240216,183700,356339900,23500,23500,23500,23500,0
|
|
20240216,183600,356339900,23500,23500,23500,23500,0
|
|
20240216,183500,356339900,23500,23500,23500,23500,0
|
|
20240216,183400,356339900,23500,23500,23500,23500,0
|
|
20240216,183300,356339900,23500,23500,23500,23500,0
|
|
20240216,183200,356339900,23500,23500,23500,23500,0
|
|
20240216,183100,356339900,23500,23500,23500,23500,0
|
|
20240216,183000,356339900,23500,23500,23500,23500,0
|
|
20240216,182900,356339900,23500,23500,23500,23500,0
|
|
20240216,182800,356339900,23500,23500,23500,23500,0
|
|
20240216,182700,356339900,23500,23500,23500,23500,0
|
|
20240216,182600,356339900,23500,23500,23500,23500,0
|
|
20240216,182500,356339900,23500,23500,23500,23500,0
|
|
20240216,182400,356339900,23500,23500,23500,23500,0
|
|
20240216,182300,356339900,23500,23500,23500,23500,0
|
|
20240216,182200,356339900,23500,23500,23500,23500,0
|
|
20240216,182100,356339900,23500,23500,23500,23500,0
|
|
20240216,182000,356339900,23500,23500,23500,23500,0
|
|
20240216,181900,356339900,23500,23500,23500,23500,0
|
|
20240216,181800,356339900,23500,23500,23500,23500,0
|
|
20240216,181700,356339900,23500,23500,23500,23500,0
|
|
20240216,181600,356339900,23500,23500,23500,23500,0
|
|
20240216,181500,356339900,23500,23500,23500,23500,0
|
|
20240216,181400,356339900,23500,23500,23500,23500,464
|
|
20240216,181300,356339900,23500,23500,23500,23500,0
|
|
20240216,181200,356339900,23500,23500,23500,23500,0
|
|
20240216,181100,356339900,23500,23500,23500,23500,0
|
|
20240216,181000,356339900,23500,23500,23500,23500,0
|
|
20240216,180900,356339900,23500,23500,23500,23500,0
|
|
20240216,180800,356339900,23500,23500,23500,23500,0
|
|
20240216,180700,356339900,23500,23500,23500,23500,0
|
|
20240216,180600,356339900,23500,23500,23500,23500,0
|
|
20240216,180500,356339900,23500,23500,23500,23500,0
|
|
20240216,180400,356339900,23500,23500,23500,23500,0
|
|
20240216,180300,356339900,23500,23500,23500,23500,0
|
|
20240216,180200,356339900,23500,23500,23500,23500,0
|
|
20240216,180100,356339900,23500,23500,23500,23500,0
|
|
20240216,180000,356339900,23500,23500,23500,23500,0
|
|
20240216,175900,356339900,23500,23500,23500,23500,0
|
|
20240216,175800,356339900,23500,23500,23500,23500,0
|
|
20240216,175700,356339900,23500,23500,23500,23500,0
|
|
20240216,175600,356339900,23500,23500,23500,23500,0
|
|
20240216,175500,356339900,23500,23500,23500,23500,0
|
|
20240216,175400,356339900,23500,23500,23500,23500,0
|
|
20240216,175300,356339900,23500,23500,23500,23500,0
|
|
20240216,175200,356339900,23500,23500,23500,23500,0
|
|
20240216,175100,356339900,23500,23500,23500,23500,0
|
|
20240216,175000,356339900,23500,23500,23500,23500,0
|
|
20240216,174900,356339900,23500,23500,23500,23500,0
|
|
20240216,174800,356339900,23500,23500,23500,23500,0
|
|
20240216,174700,356339900,23500,23500,23500,23500,0
|
|
20240216,174600,356339900,23500,23500,23500,23500,0
|
|
20240216,174500,356339900,23500,23500,23500,23500,0
|
|
20240216,174400,356339900,23500,23500,23500,23500,464
|
|
20240216,174300,356339900,23500,23500,23500,23500,0
|
|
20240216,174200,356339900,23500,23500,23500,23500,0
|
|
20240216,174100,356339900,23500,23500,23500,23500,0
|
|
20240216,174000,356339900,23500,23500,23500,23500,0
|
|
20240216,173900,356339900,23500,23500,23500,23500,0
|
|
20240216,173800,356339900,23500,23500,23500,23500,0
|
|
20240216,173700,356339900,23500,23500,23500,23500,0
|
|
20240216,173600,356339900,23500,23500,23500,23500,0
|
|
20240216,173500,356339900,23500,23500,23500,23500,0
|
|
20240216,173400,356339900,23500,23500,23500,23500,0
|
|
20240216,173300,356339900,23500,23500,23500,23500,0
|
|
20240216,173200,356339900,23500,23500,23500,23500,0
|
|
20240216,173100,356339900,23500,23500,23500,23500,0
|
|
20240216,173000,356339900,23500,23500,23500,23500,0
|
|
20240216,172900,356339900,23500,23500,23500,23500,0
|
|
20240216,172800,356339900,23500,23500,23500,23500,0
|
|
20240216,172700,356339900,23500,23500,23500,23500,0
|
|
20240216,172600,356339900,23500,23500,23500,23500,0
|
|
20240216,172500,356339900,23500,23500,23500,23500,0
|
|
20240216,172400,356339900,23500,23500,23500,23500,0
|
|
20240216,172300,356339900,23500,23500,23500,23500,0
|
|
20240216,172200,356339900,23500,23500,23500,23500,0
|
|
20240216,172100,356339900,23500,23500,23500,23500,0
|
|
20240216,172000,356339900,23500,23500,23500,23500,0
|
|
20240216,171900,356339900,23500,23500,23500,23500,0
|
|
20240216,171800,356339900,23500,23500,23500,23500,0
|
|
20240216,171700,356339900,23500,23500,23500,23500,0
|
|
20240216,171600,356339900,23500,23500,23500,23500,0
|
|
20240216,171500,356339900,23500,23500,23500,23500,0
|
|
20240216,171400,356339900,23500,23500,23500,23500,464
|
|
20240216,171300,356339900,23500,23500,23500,23500,0
|
|
20240216,171200,356339900,23500,23500,23500,23500,0
|
|
20240216,171100,356339900,23500,23500,23500,23500,0
|
|
20240216,171000,356339900,23500,23500,23500,23500,0
|
|
20240216,170900,356339900,23500,23500,23500,23500,0
|
|
20240216,170800,356339900,23500,23500,23500,23500,0
|
|
20240216,170700,356339900,23500,23500,23500,23500,0
|
|
20240216,170600,356339900,23500,23500,23500,23500,0
|
|
20240216,170500,356339900,23500,23500,23500,23500,0
|
|
20240216,170400,356339900,23500,23500,23500,23500,0
|
|
20240216,170300,356339900,23500,23500,23500,23500,0
|
|
20240216,170200,356339900,23500,23500,23500,23500,0
|
|
20240216,170100,356339900,23500,23500,23500,23500,0
|
|
20240216,170000,356339900,23500,23500,23500,23500,0
|
|
20240216,165900,356339900,23500,23500,23500,23500,0
|
|
20240216,165800,356339900,23500,23500,23500,23500,0
|
|
20240216,165700,356339900,23500,23500,23500,23500,0
|
|
20240216,165600,356339900,23500,23500,23500,23500,0
|
|
20240216,165500,356339900,23500,23500,23500,23500,0
|
|
20240216,165400,356339900,23500,23500,23500,23500,0
|
|
20240216,165300,356339900,23500,23500,23500,23500,0
|
|
20240216,165200,356339900,23500,23500,23500,23500,0
|
|
20240216,165100,356339900,23500,23500,23500,23500,0
|
|
20240216,165000,356339900,23500,23500,23500,23500,0
|
|
20240216,164900,356339900,23500,23500,23500,23500,0
|
|
20240216,164800,356339900,23500,23500,23500,23500,0
|
|
20240216,164700,356339900,23500,23500,23500,23500,0
|
|
20240216,164600,356339900,23500,23500,23500,23500,0
|
|
20240216,164500,356339900,23500,23500,23500,23500,0
|
|
20240216,164400,356339900,23500,23500,23500,23500,464
|
|
20240216,164300,356339900,23500,23500,23500,23500,0
|
|
20240216,164200,356339900,23500,23500,23500,23500,0
|
|
20240216,164100,356339900,23500,23500,23500,23500,0
|
|
20240216,164000,356339900,23500,23500,23500,23500,0
|
|
20240216,163900,356339900,23500,23500,23500,23500,0
|
|
20240216,163800,356339900,23500,23500,23500,23500,0
|
|
20240216,163700,356339900,23500,23500,23500,23500,0
|
|
20240216,163600,356339900,23500,23500,23500,23500,0
|
|
20240216,163500,356339900,23500,23500,23500,23500,0
|
|
20240216,163400,356339900,23500,23500,23500,23500,0
|
|
20240216,163300,356339900,23500,23500,23500,23500,0
|
|
20240216,163200,356339900,23500,23500,23500,23500,0
|
|
20240216,163100,356339900,23500,23500,23500,23500,0
|
|
20240216,163000,356339900,23500,23500,23500,23500,0
|
|
20240216,162900,356339900,23500,23500,23500,23500,0
|
|
20240216,162800,356339900,23500,23500,23500,23500,0
|
|
20240216,162700,356339900,23500,23500,23500,23500,0
|
|
20240216,162600,356339900,23500,23500,23500,23500,0
|
|
20240216,162500,356339900,23500,23500,23500,23500,0
|
|
20240216,162400,356339900,23500,23500,23500,23500,0
|
|
20240216,162300,356339900,23500,23500,23500,23500,0
|
|
20240216,162200,356339900,23500,23500,23500,23500,0
|
|
20240216,162100,356339900,23500,23500,23500,23500,0
|
|
20240216,162000,356339900,23500,23500,23500,23500,0
|
|
20240216,161900,356339900,23500,23500,23500,23500,0
|
|
20240216,161800,356339900,23500,23500,23500,23500,0
|
|
20240216,161700,356339900,23500,23500,23500,23500,0
|
|
20240216,161600,356339900,23500,23500,23500,23500,0
|
|
20240216,161500,356339900,23500,23500,23500,23500,0
|
|
20240216,161400,356339900,23500,23500,23500,23500,464
|
|
20240216,161300,356339900,23500,23500,23500,23500,0
|
|
20240216,161200,356339900,23500,23500,23500,23500,0
|
|
20240216,161100,356339900,23500,23500,23500,23500,0
|
|
20240216,161000,356339900,23500,23500,23500,23500,0
|
|
20240216,160900,356339900,23500,23500,23500,23500,0
|
|
20240216,160800,356339900,23500,23500,23500,23500,0
|
|
20240216,160700,356339900,23500,23500,23500,23500,0
|
|
20240216,160600,356339900,23500,23500,23500,23500,0
|
|
20240216,160500,356339900,23500,23500,23500,23500,0
|
|
20240216,160400,356339900,23500,23500,23500,23500,0
|
|
20240216,160300,356339900,23500,23500,23500,23500,0
|
|
20240216,160200,356339900,23500,23500,23500,23500,0
|
|
20240216,160100,356339900,23500,23500,23500,23500,0
|
|
20240216,160000,356339900,23500,23500,23500,23500,0
|
|
20240216,155900,356339900,23500,23500,23500,23500,0
|
|
20240216,155800,356339900,23500,23500,23500,23500,0
|
|
20240216,155700,356339900,23500,23500,23500,23500,0
|
|
20240216,155600,356339900,23500,23500,23500,23500,0
|
|
20240216,155500,356339900,23500,23500,23500,23500,0
|
|
20240216,155400,356339900,23500,23500,23500,23500,0
|
|
20240216,155300,356339900,23500,23500,23500,23500,0
|
|
20240216,155200,356339900,23500,23500,23500,23500,0
|
|
20240216,155100,356339900,23500,23500,23500,23500,0
|
|
20240216,155000,356339900,23500,23500,23500,23500,0
|
|
20240216,154900,356339900,23500,23500,23500,23500,0
|
|
20240216,154800,356339900,23500,23500,23500,23500,0
|
|
20240216,154700,356339900,23500,23500,23500,23500,0
|
|
20240216,154600,356339900,23500,23500,23500,23500,0
|
|
20240216,154500,356339900,23500,23500,23500,23500,0
|
|
20240216,154400,356339900,23500,23500,23500,23500,464
|
|
20240216,154300,356339900,23500,23500,23500,23500,0
|
|
20240216,154200,356339900,23500,23500,23500,23500,0
|
|
20240216,154100,356339900,23500,23500,23500,23500,0
|
|
20240216,154000,356339900,23500,23500,23500,23500,0
|
|
20240216,153900,356339900,23500,23500,23500,23500,0
|
|
20240216,153800,356339900,23500,23500,23500,23500,0
|
|
20240216,153700,356339900,23500,23500,23500,23500,0
|
|
20240216,153600,356339900,23500,23500,23500,23500,0
|
|
20240216,153500,356339900,23500,23500,23500,23500,0
|
|
20240216,153400,356339900,23500,23500,23500,23500,0
|
|
20240216,153300,356339900,23500,23500,23500,23500,0
|
|
20240216,153200,356339900,23500,23500,23500,23500,0
|
|
20240216,153100,356339900,23500,23500,23500,23500,0
|
|
20240216,153000,356339900,23500,23500,23500,23500,464
|
|
20240216,152900,345435900,23400,23400,23400,23400,0
|
|
20240216,152800,345435900,23400,23400,23400,23400,0
|
|
20240216,152700,345435900,23400,23400,23400,23400,0
|
|
20240216,152600,345435900,23400,23400,23400,23400,0
|
|
20240216,152500,345435900,23400,23400,23400,23400,0
|
|
20240216,152400,345435900,23400,23400,23400,23400,0
|
|
20240216,152300,345435900,23400,23400,23400,23400,0
|
|
20240216,152200,345435900,23400,23400,23400,23400,0
|
|
20240216,152100,345435900,23400,23400,23400,23400,0
|
|
20240216,152000,345435900,23400,23400,23400,23400,0
|
|
20240216,151900,345435900,23400,23400,23450,23400,19
|
|
20240216,151800,344991100,23400,23400,23400,23400,15
|
|
20240216,151700,344640100,23400,23400,23400,23400,9
|
|
20240216,151600,344429500,23450,23450,23450,23450,3
|
|
20240216,151500,344359150,23450,23450,23450,23450,2
|
|
20240216,151400,344312250,23450,23450,23450,23450,3
|
|
20240216,151300,344241900,23450,23400,23450,23400,17
|
|
20240216,151200,343843350,23450,23450,23450,23450,1
|
|
20240216,151100,343819900,23500,23500,23500,23450,26
|
|
20240216,151000,343209100,23500,23450,23500,23450,7
|
|
20240216,150900,343044800,23450,23450,23450,23450,5
|
|
20240216,150800,342927550,23450,23450,23450,23400,412
|
|
20240216,150700,333266450,23450,23450,23450,23400,255
|
|
20240216,150600,327286800,23400,23400,23450,23400,11
|
|
20240216,150500,327029100,23400,23400,23400,23400,3
|
|
20240216,150400,326958900,23400,23400,23400,23400,103
|
|
20240216,150300,324548700,23400,23400,23400,23400,2
|
|
20240216,150200,324501900,23400,23400,23400,23400,6
|
|
20240216,150100,324361500,23450,23400,23450,23400,92
|
|
20240216,150000,322204200,23400,23450,23450,23400,4
|
|
20240216,145900,322110550,23400,23400,23450,23400,8
|
|
20240216,145800,321923200,23400,23400,23400,23400,3
|
|
20240216,145700,321853000,23400,23400,23400,23400,2
|
|
20240216,145600,321806200,23400,23400,23400,23400,3
|
|
20240216,145500,321736000,23400,23450,23450,23400,107
|
|
20240216,145400,319227100,23400,23350,23400,23350,11
|
|
20240216,145300,318969800,23350,23350,23350,23350,4
|
|
20240216,145200,318876400,23350,23400,23400,23350,4
|
|
20240216,145100,318782900,23350,23400,23400,23350,8
|
|
20240216,145000,318595950,23350,23400,23400,23350,5
|
|
20240216,144900,318479050,23350,23350,23350,23350,2
|
|
20240216,144800,318432350,23450,23400,23450,23350,12
|
|
20240216,144700,318151350,23400,23350,23400,23350,783
|
|
20240216,144600,299829300,23350,23350,23350,23350,4
|
|
20240216,144500,299735900,23350,23350,23350,23350,104
|
|
20240216,144400,297307500,23350,23350,23350,23350,0
|
|
20240216,144300,297307500,23350,23350,23350,23350,1
|
|
20240216,144200,297284150,23350,23350,23350,23350,0
|
|
20240216,144100,297284150,23350,23350,23400,23350,337
|
|
20240216,144000,289407250,23350,23400,23400,23350,2
|
|
20240216,143900,289360500,23350,23350,23350,23350,0
|
|
20240216,143800,289360500,23350,23350,23350,23350,0
|
|
20240216,143700,289360500,23350,23350,23350,23300,630
|
|
20240216,143600,274650900,23400,23400,23400,23400,0
|
|
20240216,143500,274650900,23400,23400,23400,23400,1
|
|
20240216,143400,274627500,23350,23350,23350,23350,14
|
|
20240216,143300,274300600,23350,23350,23350,23350,0
|
|
20240216,143200,274300600,23350,23350,23350,23350,1
|
|
20240216,143100,274277250,23350,23350,23350,23350,1
|
|
20240216,143000,274253900,23350,23350,23350,23350,11
|
|
20240216,142900,273997050,23350,23350,23350,23350,45
|
|
20240216,142800,272946300,23350,23350,23350,23350,1
|
|
20240216,142700,272922950,23350,23350,23350,23350,40
|
|
20240216,142600,271988950,23400,23400,23400,23400,15
|
|
20240216,142500,271637950,23350,23350,23350,23350,1
|
|
20240216,142400,271614600,23350,23400,23400,23350,52
|
|
20240216,142300,270400100,23350,23350,23350,23350,2
|
|
20240216,142200,270353400,23350,23350,23350,23350,144
|
|
20240216,142100,266991000,23350,23350,23350,23350,24
|
|
20240216,142000,266430600,23400,23400,23400,23400,57
|
|
20240216,141900,265096800,23400,23350,23400,23350,134
|
|
20240216,141800,261961250,23350,23350,23350,23350,46
|
|
20240216,141700,260887150,23400,23400,23400,23400,5
|
|
20240216,141600,260770150,23350,23350,23350,23350,26
|
|
20240216,141500,260163050,23400,23400,23400,23350,501
|
|
20240216,141400,248440500,23400,23400,23400,23400,0
|
|
20240216,141300,248440500,23400,23400,23400,23400,41
|
|
20240216,141200,247481100,23450,23450,23450,23450,0
|
|
20240216,141100,247481100,23450,23450,23450,23450,21
|
|
20240216,141000,246988650,23400,23400,23400,23400,38
|
|
20240216,140900,246099450,23400,23400,23400,23400,0
|
|
20240216,140800,246099450,23400,23400,23400,23400,16
|
|
20240216,140700,245725050,23400,23450,23450,23400,46
|
|
20240216,140600,244648400,23450,23450,23450,23450,1
|
|
20240216,140500,244624950,23450,23400,23450,23400,35
|
|
20240216,140400,243805450,23400,23400,23400,23400,1
|
|
20240216,140300,243782050,23400,23400,23400,23400,0
|
|
20240216,140200,243782050,23400,23400,23400,23400,45
|
|
20240216,140100,242729050,23400,23400,23400,23400,11
|
|
20240216,140000,242471650,23400,23400,23400,23400,0
|
|
20240216,135900,242471650,23400,23400,23400,23400,26
|
|
20240216,135800,241863250,23400,23400,23400,23400,0
|
|
20240216,135700,241863250,23400,23450,23450,23400,3
|
|
20240216,135600,241792950,23400,23400,23400,23400,45
|
|
20240216,135500,240739950,23400,23400,23400,23400,10
|
|
20240216,135400,240505950,23400,23400,23400,23400,21
|
|
20240216,135300,240014550,23450,23450,23450,23450,0
|
|
20240216,135200,240014550,23450,23450,23450,23450,14
|
|
20240216,135100,239686250,23400,23450,23450,23400,39
|
|
20240216,135000,238773600,23450,23450,23450,23450,0
|
|
20240216,134900,238773600,23450,23450,23450,23450,4
|
|
20240216,134800,238679800,23400,23400,23400,23400,29
|
|
20240216,134700,238001200,23450,23450,23450,23450,0
|
|
20240216,134600,238001200,23450,23450,23450,23450,10
|
|
20240216,134500,237766700,23400,23400,23400,23400,35
|
|
20240216,134400,236947700,23450,23450,23450,23450,2
|
|
20240216,134300,236900800,23400,23400,23400,23400,5
|
|
20240216,134200,236783800,23400,23350,23400,23350,348
|
|
20240216,134100,228640650,23350,23350,23350,23350,0
|
|
20240216,134000,228640650,23350,23350,23350,23350,32
|
|
20240216,133900,227893450,23350,23350,23350,23350,1
|
|
20240216,133800,227870100,23350,23350,23350,23350,0
|
|
20240216,133700,227870100,23350,23350,23350,23350,33
|
|
20240216,133600,227099550,23350,23350,23350,23350,19
|
|
20240216,133500,226655900,23350,23350,23350,23350,100
|
|
20240216,133400,224320900,23350,23350,23350,23350,65
|
|
20240216,133300,222803150,23350,23400,23400,23350,2
|
|
20240216,133200,222756400,23350,23350,23350,23350,0
|
|
20240216,133100,222756400,23350,23350,23350,23350,25
|
|
20240216,133000,222172650,23350,23350,23350,23350,1
|
|
20240216,132900,222149300,23350,23300,23350,23300,49
|
|
20240216,132800,221007500,23350,23300,23350,23300,15
|
|
20240216,132700,220657300,23300,23300,23350,23300,467
|
|
20240216,132600,209753250,23300,23350,23350,23300,35
|
|
20240216,132500,208937000,23300,23300,23300,23300,12
|
|
20240216,132400,208657400,23350,23300,23350,23300,22
|
|
20240216,132300,208144300,23300,23350,23350,23300,106
|
|
20240216,132200,205671750,23350,23350,23350,23350,58
|
|
20240216,132100,204317450,23300,23300,23300,23300,1
|
|
20240216,132000,204294150,23300,23300,23300,23300,19
|
|
20240216,131900,203851450,23300,23300,23300,23300,0
|
|
20240216,131800,203851450,23300,23300,23300,23300,46
|
|
20240216,131700,202779650,23300,23300,23300,23300,0
|
|
20240216,131600,202779650,23300,23300,23300,23300,10
|
|
20240216,131500,202546650,23350,23350,23350,23300,25
|
|
20240216,131400,201963950,23350,23350,23350,23350,8
|
|
20240216,131300,201777150,23300,23300,23300,23300,0
|
|
20240216,131200,201777150,23300,23300,23350,23300,46
|
|
20240216,131100,200704850,23300,23300,23300,23300,0
|
|
20240216,131000,200704850,23300,23350,23350,23300,137
|
|
20240216,130900,197506250,23300,23300,23300,23300,43
|
|
20240216,130800,196504350,23350,23350,23350,23350,8
|
|
20240216,130700,196317550,23350,23300,23350,23300,40
|
|
20240216,130600,195385500,23350,23300,23350,23300,2
|
|
20240216,130500,195338850,23300,23300,23350,23300,3
|
|
20240216,130400,195268900,23300,23350,23350,23300,38
|
|
20240216,130300,194382900,23300,23300,23300,23300,0
|
|
20240216,130200,194382900,23300,23300,23300,23300,1
|
|
20240216,130100,194359600,23300,23300,23300,23300,52
|
|
20240216,130000,193148000,23300,23300,23300,23300,0
|
|
20240216,125900,193148000,23300,23350,23350,23300,3
|
|
20240216,125800,193078000,23300,23300,23300,23300,25
|
|
20240216,125700,192495500,23300,23300,23300,23300,0
|
|
20240216,125600,192495500,23300,23300,23350,23300,57
|
|
20240216,125500,191166900,23350,23350,23350,23350,10
|
|
20240216,125400,190933400,23300,23300,23300,23300,10
|
|
20240216,125300,190700400,23300,23300,23300,23300,25
|
|
20240216,125200,190117900,23350,23350,23350,23350,0
|
|
20240216,125100,190117900,23350,23350,23350,23350,2
|
|
20240216,125000,190071200,23300,23300,23300,23300,45
|
|
20240216,124900,189022700,23300,23300,23300,23300,0
|
|
20240216,124800,189022700,23300,23300,23300,23300,0
|
|
20240216,124700,189022700,23300,23300,23300,23300,33
|
|
20240216,124600,188253800,23300,23300,23300,23300,30
|
|
20240216,124500,187554800,23300,23300,23300,23300,0
|
|
20240216,124400,187554800,23300,23300,23300,23300,48
|
|
20240216,124300,186436400,23350,23350,23350,23350,0
|
|
20240216,124200,186436400,23350,23300,23350,23300,20
|
|
20240216,124100,185970350,23300,23300,23300,23300,1
|
|
20240216,124000,185947050,23300,23300,23300,23300,0
|
|
20240216,123900,185947050,23300,23300,23300,23300,48
|
|
20240216,123800,184828650,23300,23300,23300,23300,1
|
|
20240216,123700,184805350,23350,23350,23350,23350,10
|
|
20240216,123600,184571850,23300,23300,23300,23300,28
|
|
20240216,123500,183919450,23300,23250,23300,23250,5
|
|
20240216,123400,183803000,23300,23300,23300,23300,1
|
|
20240216,123300,183779700,23300,23300,23300,23300,75
|
|
20240216,123200,182032200,23300,23300,23300,23300,46
|
|
20240216,123100,180960400,23300,23300,23300,23300,39
|
|
20240216,123000,180051700,23300,23300,23300,23300,0
|
|
20240216,122900,180051700,23300,23300,23300,23300,1
|
|
20240216,122800,180028400,23300,23300,23300,23300,43
|
|
20240216,122700,179026500,23300,23300,23300,23300,0
|
|
20240216,122600,179026500,23300,23300,23300,23300,1
|
|
20240216,122500,179003200,23300,23300,23300,23300,23
|
|
20240216,122400,178467300,23350,23350,23350,23350,0
|
|
20240216,122300,178467300,23350,23250,23350,23250,20
|
|
20240216,122200,178001800,23300,23350,23350,23300,34
|
|
20240216,122100,177209500,23350,23350,23350,23350,0
|
|
20240216,122000,177209500,23350,23300,23350,23300,27
|
|
20240216,121900,176580350,23350,23300,23350,23300,86
|
|
20240216,121800,174576300,23300,23300,23300,23300,66
|
|
20240216,121700,173038500,23250,23250,23250,23250,46
|
|
20240216,121600,171969000,23300,23300,23300,23300,60
|
|
20240216,121500,170571000,23250,23250,23250,23250,0
|
|
20240216,121400,170571000,23250,23250,23250,23250,20
|
|
20240216,121300,170106000,23250,23250,23250,23250,1
|
|
20240216,121200,170082750,23250,23250,23250,23250,0
|
|
20240216,121100,170082750,23250,23250,23250,23250,34
|
|
20240216,121000,169292250,23300,23300,23300,23300,54
|
|
20240216,120900,168034050,23300,23300,23300,23300,37
|
|
20240216,120800,167171950,23300,23300,23300,23300,8
|
|
20240216,120700,166985550,23300,23300,23300,23300,1
|
|
20240216,120600,166962250,23250,23250,23250,23250,37
|
|
20240216,120500,166102000,23350,23300,23350,23250,523
|
|
20240216,120400,153919450,23300,23300,23300,23300,16
|
|
20240216,120300,153546650,23300,23300,23300,23300,28
|
|
20240216,120200,152894250,23300,23300,23300,23300,213
|
|
20240216,120100,147931350,23300,23300,23300,23300,1
|
|
20240216,120000,147908050,23300,23300,23300,23300,33
|
|
20240216,115900,147139150,23300,23300,23300,23300,0
|
|
20240216,115800,147139150,23300,23300,23300,23300,50
|
|
20240216,115700,145974150,23300,23350,23350,23300,87
|
|
20240216,115600,143944300,23350,23350,23350,23350,2
|
|
20240216,115500,143897600,23300,23300,23300,23300,58
|
|
20240216,115400,142546200,23300,23300,23300,23300,0
|
|
20240216,115300,142546200,23300,23300,23300,23300,4
|
|
20240216,115200,142453000,23300,23350,23350,23300,69
|
|
20240216,115100,140842750,23300,23350,23350,23300,6
|
|
20240216,115000,140702900,23300,23350,23350,23300,21
|
|
20240216,114900,140213100,23300,23300,23300,23300,40
|
|
20240216,114800,139281100,23300,23300,23300,23300,0
|
|
20240216,114700,139281100,23300,23300,23300,23300,78
|
|
20240216,114600,137463700,23300,23300,23300,23300,27
|
|
20240216,114500,136834600,23300,23300,23300,23300,0
|
|
20240216,114400,136834600,23300,23350,23350,23300,30
|
|
20240216,114300,136134250,23350,23350,23350,23350,12
|
|
20240216,114200,135854050,23350,23350,23350,23350,0
|
|
20240216,114100,135854050,23350,23350,23350,23350,17
|
|
20240216,114000,135457100,23350,23350,23350,23350,1
|
|
20240216,113900,135433750,23350,23350,23350,23350,0
|
|
20240216,113800,135433750,23350,23350,23350,23350,47
|
|
20240216,113700,134336300,23350,23350,23350,23350,1
|
|
20240216,113600,134312950,23350,23350,23350,23350,83
|
|
20240216,113500,132374900,23300,23350,23350,23300,119
|
|
20240216,113400,129597200,23350,23300,23350,23300,8
|
|
20240216,113300,129410450,23350,23300,23350,23300,61
|
|
20240216,113200,127988400,23300,23300,23300,23300,0
|
|
20240216,113100,127988400,23300,23300,23300,23300,1
|
|
20240216,113000,127965100,23350,23300,23350,23300,32
|
|
20240216,112900,127219350,23300,23300,23300,23300,106
|
|
20240216,112800,124749550,23350,23350,23350,23350,1
|
|
20240216,112700,124726200,23300,23300,23300,23300,34
|
|
20240216,112600,123934000,23300,23300,23300,23300,0
|
|
20240216,112500,123934000,23300,23300,23300,23300,0
|
|
20240216,112400,123934000,23300,23300,23300,23300,32
|
|
20240216,112300,123188400,23300,23300,23300,23300,0
|
|
20240216,112200,123188400,23300,23300,23300,23300,34
|
|
20240216,112100,122396200,23350,23350,23350,23350,74
|
|
20240216,112000,120668300,23300,23300,23300,23300,0
|
|
20240216,111900,120668300,23300,23300,23300,23300,31
|
|
20240216,111800,119946000,23300,23300,23300,23300,3
|
|
20240216,111700,119876100,23300,23300,23300,23300,15
|
|
20240216,111600,119526600,23350,23350,23350,23300,64
|
|
20240216,111500,118034300,23300,23300,23300,23300,0
|
|
20240216,111400,118034300,23300,23300,23300,23300,0
|
|
20240216,111300,118034300,23300,23300,23300,23300,23
|
|
20240216,111200,117498400,23300,23300,23300,23300,10
|
|
20240216,111100,117265400,23300,23300,23300,23300,0
|
|
20240216,111000,117265400,23300,23300,23300,23300,43
|
|
20240216,110900,116263500,23350,23350,23350,23350,61
|
|
20240216,110800,114839150,23350,23300,23350,23300,26
|
|
20240216,110700,114233200,23300,23350,23350,23300,190
|
|
20240216,110600,109799050,23300,23300,23300,23300,0
|
|
20240216,110500,109799050,23300,23300,23300,23300,35
|
|
20240216,110400,108983550,23300,23300,23300,23300,0
|
|
20240216,110300,108983550,23300,23300,23300,23300,0
|
|
20240216,110200,108983550,23300,23350,23350,23300,45
|
|
20240216,110100,107934300,23350,23350,23350,23350,1
|
|
20240216,110000,107910950,23350,23350,23350,23350,70
|
|
20240216,105900,106276450,23300,23350,23350,23300,56
|
|
20240216,105800,104970750,23350,23350,23350,23350,21
|
|
20240216,105700,104480400,23350,23300,23350,23300,68
|
|
20240216,105600,102893950,23350,23350,23350,23350,1
|
|
20240216,105500,102870600,23350,23350,23350,23350,20
|
|
20240216,105400,102403600,23350,23300,23350,23300,68
|
|
20240216,105300,100817700,23300,23300,23300,23300,5
|
|
20240216,105200,100701200,23300,23300,23300,23300,10
|
|
20240216,105100,100468200,23300,23300,23300,23300,28
|
|
20240216,105000,99815800,23350,23350,23350,23350,0
|
|
20240216,104900,99815800,23350,23350,23350,23350,1
|
|
20240216,104800,99792450,23300,23300,23300,23300,39
|
|
20240216,104700,98883750,23350,23350,23350,23350,100
|
|
20240216,104600,96548750,23350,23300,23350,23300,57
|
|
20240216,104500,95219700,23350,23350,23350,23350,72
|
|
20240216,104400,93538500,23300,23300,23300,23300,14
|
|
20240216,104300,93212300,23300,23300,23300,23300,34
|
|
20240216,104200,92420100,23300,23350,23350,23300,87
|
|
20240216,104100,90388950,23300,23300,23300,23300,50
|
|
20240216,104000,89223950,23300,23300,23300,23300,45
|
|
20240216,103900,88175450,23300,23300,23300,23300,12
|
|
20240216,103800,87895850,23300,23300,23300,23300,0
|
|
20240216,103700,87895850,23300,23300,23300,23300,40
|
|
20240216,103600,86963850,23300,23300,23300,23300,0
|
|
20240216,103500,86963850,23300,23300,23300,23300,40
|
|
20240216,103400,86031850,23350,23350,23350,23350,0
|
|
20240216,103300,86031850,23350,23300,23350,23300,12
|
|
20240216,103200,85752200,23300,23300,23300,23300,37
|
|
20240216,103100,84890100,23300,23300,23300,23300,18
|
|
20240216,103000,84470700,23300,23300,23300,23300,0
|
|
20240216,102900,84470700,23300,23350,23350,23300,29
|
|
20240216,102800,83794950,23350,23350,23350,23350,1
|
|
20240216,102700,83771600,23350,23350,23350,23300,14
|
|
20240216,102600,83445250,23350,23300,23350,23300,43
|
|
20240216,102500,82443200,23300,23300,23300,23300,12
|
|
20240216,102400,82163600,23300,23300,23300,23300,25
|
|
20240216,102300,81581100,23350,23350,23350,23350,101
|
|
20240216,102200,79222750,23300,23300,23350,23300,17
|
|
20240216,102100,78826150,23300,23300,23300,23300,53
|
|
20240216,102000,77591250,23300,23300,23300,23300,3
|
|
20240216,101900,77521350,23300,23300,23350,23300,6
|
|
20240216,101800,77381500,23300,23300,23300,23300,34
|
|
20240216,101700,76589300,23300,23300,23300,23300,4
|
|
20240216,101600,76496100,23300,23300,23300,23300,5
|
|
20240216,101500,76379600,23300,23300,23300,23300,66
|
|
20240216,101400,74841800,23300,23350,23350,23300,11
|
|
20240216,101300,74585400,23350,23300,23350,23300,6
|
|
20240216,101200,74445550,23300,23300,23300,23300,33
|
|
20240216,101100,73676650,23350,23350,23350,23350,0
|
|
20240216,101000,73676650,23350,23300,23350,23300,43
|
|
20240216,100900,72674650,23350,23350,23350,23350,10
|
|
20240216,100800,72441150,23300,23300,23300,23300,0
|
|
20240216,100700,72441150,23300,23300,23300,23300,30
|
|
20240216,100600,71742150,23350,23350,23350,23350,9
|
|
20240216,100500,71532000,23350,23350,23350,23350,36
|
|
20240216,100400,70691400,23300,23300,23300,23300,113
|
|
20240216,100300,68058500,23350,23350,23350,23350,1
|
|
20240216,100200,68035150,23300,23300,23300,23300,0
|
|
20240216,100100,68035150,23300,23300,23300,23300,491
|
|
20240216,100000,56594850,23350,23300,23350,23300,13
|
|
20240216,095900,56291850,23300,23300,23300,23300,43
|
|
20240216,095800,55289950,23350,23350,23350,23350,0
|
|
20240216,095700,55289950,23350,23350,23350,23350,12
|
|
20240216,095600,55009750,23350,23300,23350,23300,50
|
|
20240216,095500,53842800,23300,23300,23300,23300,0
|
|
20240216,095400,53842800,23300,23300,23300,23300,0
|
|
20240216,095300,53842800,23300,23350,23350,23300,39
|
|
20240216,095200,52932750,23350,23350,23350,23350,22
|
|
20240216,095100,52419050,23300,23300,23300,23300,11
|
|
20240216,095000,52162750,23300,23300,23300,23300,22
|
|
20240216,094900,51650150,23300,23300,23300,23300,10
|
|
20240216,094800,51417150,23350,23300,23350,23300,12
|
|
20240216,094700,51137500,23350,23350,23350,23350,3
|
|
20240216,094600,51067450,23350,23350,23350,23350,1
|
|
20240216,094500,51044100,23350,23350,23350,23350,12
|
|
20240216,094400,50763900,23400,23400,23400,23400,1
|
|
20240216,094300,50740500,23350,23350,23350,23350,12
|
|
20240216,094200,50460300,23350,23350,23350,23350,0
|
|
20240216,094100,50460300,23350,23350,23350,23350,12
|
|
20240216,094000,50180100,23350,23350,23350,23350,14
|
|
20240216,093900,49853200,23400,23400,23400,23400,0
|
|
20240216,093800,49853200,23400,23400,23400,23400,7
|
|
20240216,093700,49689400,23400,23350,23400,23350,21
|
|
20240216,093600,49198700,23350,23350,23350,23350,0
|
|
20240216,093500,49198700,23350,23350,23350,23350,464
|
|
20240216,093400,38364300,23350,23350,23350,23350,0
|
|
20240216,093300,38364300,23350,23350,23350,23350,14
|
|
20240216,093200,38037400,23400,23400,23400,23400,0
|
|
20240216,093100,38037400,23400,23400,23400,23400,33
|
|
20240216,093000,37265200,23350,23350,23350,23350,14
|
|
20240216,092900,36938300,23350,23350,23350,23350,19
|
|
20240216,092800,36494650,23400,23400,23400,23400,85
|
|
20240216,092700,34505650,23350,23350,23350,23350,16
|
|
20240216,092600,34132050,23400,23400,23400,23400,0
|
|
20240216,092500,34132050,23400,23400,23400,23400,0
|
|
20240216,092400,34132050,23400,23400,23400,23400,1
|
|
20240216,092300,34108650,23400,23400,23400,23400,1
|
|
20240216,092200,34085250,23400,23350,23400,23350,340
|
|
20240216,092100,26130950,23350,23350,23350,23350,21
|
|
20240216,092000,25640600,23350,23350,23350,23350,0
|
|
20240216,091900,25640600,23350,23400,23400,23350,22
|
|
20240216,091800,25126600,23350,23350,23350,23350,6
|
|
20240216,091700,24986500,23350,23400,23400,23350,8
|
|
20240216,091600,24799600,23350,23350,23350,23350,11
|
|
20240216,091500,24542750,23400,23400,23400,23400,0
|
|
20240216,091400,24542750,23400,23400,23400,23400,0
|
|
20240216,091300,24542750,23400,23400,23400,23400,0
|
|
20240216,091200,24542750,23400,23400,23400,23400,45
|
|
20240216,091100,23489750,23500,23500,23500,23500,0
|
|
20240216,091000,23489750,23500,23500,23500,23500,0
|
|
20240216,090900,23489750,23500,23500,23500,23500,0
|
|
20240216,090800,23489750,23500,23500,23500,23500,0
|
|
20240216,090700,23489750,23500,23500,23500,23500,0
|
|
20240216,090600,23489750,23500,23450,23500,23450,81
|
|
20240216,090500,21590000,23400,23300,23400,23300,744
|
|
20240216,090400,4218250,23350,23350,23350,23350,5
|
|
20240216,090300,4101500,23300,23350,23350,23300,6
|
|
20240216,090200,3961450,23300,23300,23300,23300,3
|
|
20240216,090100,3891550,23350,23300,23350,23300,4
|
|
20240216,090000,3798300,23350,23300,23350,23250,162
|