623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,191900,1214959950,21500,21500,21500,21500,0
|
|
20240215,191800,1214959950,21500,21500,21500,21500,0
|
|
20240215,191700,1214959950,21500,21500,21500,21500,0
|
|
20240215,191600,1214959950,21500,21500,21500,21500,0
|
|
20240215,191500,1214959950,21500,21500,21500,21500,0
|
|
20240215,191400,1214959950,21500,21500,21500,21500,0
|
|
20240215,191300,1214959950,21500,21500,21500,21500,0
|
|
20240215,191200,1214959950,21500,21500,21500,21500,0
|
|
20240215,191100,1214959950,21500,21500,21500,21500,0
|
|
20240215,191000,1214959950,21500,21500,21500,21500,0
|
|
20240215,190900,1214959950,21500,21500,21500,21500,0
|
|
20240215,190800,1214959950,21500,21500,21500,21500,0
|
|
20240215,190700,1214959950,21500,21500,21500,21500,0
|
|
20240215,190600,1214959950,21500,21500,21500,21500,0
|
|
20240215,190500,1214959950,21500,21500,21500,21500,0
|
|
20240215,190400,1214959950,21500,21500,21500,21500,0
|
|
20240215,190300,1214959950,21500,21500,21500,21500,0
|
|
20240215,190200,1214959950,21500,21500,21500,21500,0
|
|
20240215,190100,1214959950,21500,21500,21500,21500,0
|
|
20240215,190000,1214959950,21500,21500,21500,21500,0
|
|
20240215,185900,1214959950,21500,21500,21500,21500,0
|
|
20240215,185800,1214959950,21500,21500,21500,21500,0
|
|
20240215,185700,1214959950,21500,21500,21500,21500,0
|
|
20240215,185600,1214959950,21500,21500,21500,21500,0
|
|
20240215,185500,1214959950,21500,21500,21500,21500,0
|
|
20240215,185400,1214959950,21500,21500,21500,21500,0
|
|
20240215,185300,1214959950,21500,21500,21500,21500,0
|
|
20240215,185200,1214959950,21500,21500,21500,21500,0
|
|
20240215,185100,1214959950,21500,21500,21500,21500,0
|
|
20240215,185000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,184900,1214959950,21500,21500,21500,21500,0
|
|
20240215,184800,1214959950,21500,21500,21500,21500,0
|
|
20240215,184700,1214959950,21500,21500,21500,21500,0
|
|
20240215,184600,1214959950,21500,21500,21500,21500,0
|
|
20240215,184500,1214959950,21500,21500,21500,21500,0
|
|
20240215,184400,1214959950,21500,21500,21500,21500,0
|
|
20240215,184300,1214959950,21500,21500,21500,21500,0
|
|
20240215,184200,1214959950,21500,21500,21500,21500,0
|
|
20240215,184100,1214959950,21500,21500,21500,21500,0
|
|
20240215,184000,1214959950,21500,21500,21500,21500,0
|
|
20240215,183900,1214959950,21500,21500,21500,21500,0
|
|
20240215,183800,1214959950,21500,21500,21500,21500,0
|
|
20240215,183700,1214959950,21500,21500,21500,21500,0
|
|
20240215,183600,1214959950,21500,21500,21500,21500,0
|
|
20240215,183500,1214959950,21500,21500,21500,21500,0
|
|
20240215,183400,1214959950,21500,21500,21500,21500,0
|
|
20240215,183300,1214959950,21500,21500,21500,21500,0
|
|
20240215,183200,1214959950,21500,21500,21500,21500,0
|
|
20240215,183100,1214959950,21500,21500,21500,21500,0
|
|
20240215,183000,1214959950,21500,21500,21500,21500,0
|
|
20240215,182900,1214959950,21500,21500,21500,21500,0
|
|
20240215,182800,1214959950,21500,21500,21500,21500,0
|
|
20240215,182700,1214959950,21500,21500,21500,21500,0
|
|
20240215,182600,1214959950,21500,21500,21500,21500,0
|
|
20240215,182500,1214959950,21500,21500,21500,21500,0
|
|
20240215,182400,1214959950,21500,21500,21500,21500,0
|
|
20240215,182300,1214959950,21500,21500,21500,21500,0
|
|
20240215,182200,1214959950,21500,21500,21500,21500,0
|
|
20240215,182100,1214959950,21500,21500,21500,21500,0
|
|
20240215,182000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,181900,1214959950,21500,21500,21500,21500,0
|
|
20240215,181800,1214959950,21500,21500,21500,21500,0
|
|
20240215,181700,1214959950,21500,21500,21500,21500,0
|
|
20240215,181600,1214959950,21500,21500,21500,21500,0
|
|
20240215,181500,1214959950,21500,21500,21500,21500,0
|
|
20240215,181400,1214959950,21500,21500,21500,21500,0
|
|
20240215,181300,1214959950,21500,21500,21500,21500,0
|
|
20240215,181200,1214959950,21500,21500,21500,21500,0
|
|
20240215,181100,1214959950,21500,21500,21500,21500,0
|
|
20240215,181000,1214959950,21500,21500,21500,21500,0
|
|
20240215,180900,1214959950,21500,21500,21500,21500,0
|
|
20240215,180800,1214959950,21500,21500,21500,21500,0
|
|
20240215,180700,1214959950,21500,21500,21500,21500,0
|
|
20240215,180600,1214959950,21500,21500,21500,21500,0
|
|
20240215,180500,1214959950,21500,21500,21500,21500,0
|
|
20240215,180400,1214959950,21500,21500,21500,21500,0
|
|
20240215,180300,1214959950,21500,21500,21500,21500,0
|
|
20240215,180200,1214959950,21500,21500,21500,21500,0
|
|
20240215,180100,1214959950,21500,21500,21500,21500,0
|
|
20240215,180000,1214959950,21500,21500,21500,21500,0
|
|
20240215,175900,1214959950,21500,21500,21500,21500,0
|
|
20240215,175800,1214959950,21500,21500,21500,21500,0
|
|
20240215,175700,1214959950,21500,21500,21500,21500,0
|
|
20240215,175600,1214959950,21500,21500,21500,21500,0
|
|
20240215,175500,1214959950,21500,21500,21500,21500,0
|
|
20240215,175400,1214959950,21500,21500,21500,21500,0
|
|
20240215,175300,1214959950,21500,21500,21500,21500,0
|
|
20240215,175200,1214959950,21500,21500,21500,21500,0
|
|
20240215,175100,1214959950,21500,21500,21500,21500,0
|
|
20240215,175000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,174900,1214959950,21500,21500,21500,21500,0
|
|
20240215,174800,1214959950,21500,21500,21500,21500,0
|
|
20240215,174700,1214959950,21500,21500,21500,21500,0
|
|
20240215,174600,1214959950,21500,21500,21500,21500,0
|
|
20240215,174500,1214959950,21500,21500,21500,21500,0
|
|
20240215,174400,1214959950,21500,21500,21500,21500,0
|
|
20240215,174300,1214959950,21500,21500,21500,21500,0
|
|
20240215,174200,1214959950,21500,21500,21500,21500,0
|
|
20240215,174100,1214959950,21500,21500,21500,21500,0
|
|
20240215,174000,1214959950,21500,21500,21500,21500,0
|
|
20240215,173900,1214959950,21500,21500,21500,21500,0
|
|
20240215,173800,1214959950,21500,21500,21500,21500,0
|
|
20240215,173700,1214959950,21500,21500,21500,21500,0
|
|
20240215,173600,1214959950,21500,21500,21500,21500,0
|
|
20240215,173500,1214959950,21500,21500,21500,21500,0
|
|
20240215,173400,1214959950,21500,21500,21500,21500,0
|
|
20240215,173300,1214959950,21500,21500,21500,21500,0
|
|
20240215,173200,1214959950,21500,21500,21500,21500,0
|
|
20240215,173100,1214959950,21500,21500,21500,21500,0
|
|
20240215,173000,1214959950,21500,21500,21500,21500,0
|
|
20240215,172900,1214959950,21500,21500,21500,21500,0
|
|
20240215,172800,1214959950,21500,21500,21500,21500,0
|
|
20240215,172700,1214959950,21500,21500,21500,21500,0
|
|
20240215,172600,1214959950,21500,21500,21500,21500,0
|
|
20240215,172500,1214959950,21500,21500,21500,21500,0
|
|
20240215,172400,1214959950,21500,21500,21500,21500,0
|
|
20240215,172300,1214959950,21500,21500,21500,21500,0
|
|
20240215,172200,1214959950,21500,21500,21500,21500,0
|
|
20240215,172100,1214959950,21500,21500,21500,21500,0
|
|
20240215,172000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,171900,1214959950,21500,21500,21500,21500,0
|
|
20240215,171800,1214959950,21500,21500,21500,21500,0
|
|
20240215,171700,1214959950,21500,21500,21500,21500,0
|
|
20240215,171600,1214959950,21500,21500,21500,21500,0
|
|
20240215,171500,1214959950,21500,21500,21500,21500,0
|
|
20240215,171400,1214959950,21500,21500,21500,21500,0
|
|
20240215,171300,1214959950,21500,21500,21500,21500,0
|
|
20240215,171200,1214959950,21500,21500,21500,21500,0
|
|
20240215,171100,1214959950,21500,21500,21500,21500,0
|
|
20240215,171000,1214959950,21500,21500,21500,21500,0
|
|
20240215,170900,1214959950,21500,21500,21500,21500,0
|
|
20240215,170800,1214959950,21500,21500,21500,21500,0
|
|
20240215,170700,1214959950,21500,21500,21500,21500,0
|
|
20240215,170600,1214959950,21500,21500,21500,21500,0
|
|
20240215,170500,1214959950,21500,21500,21500,21500,0
|
|
20240215,170400,1214959950,21500,21500,21500,21500,0
|
|
20240215,170300,1214959950,21500,21500,21500,21500,0
|
|
20240215,170200,1214959950,21500,21500,21500,21500,0
|
|
20240215,170100,1214959950,21500,21500,21500,21500,0
|
|
20240215,170000,1214959950,21500,21500,21500,21500,0
|
|
20240215,165900,1214959950,21500,21500,21500,21500,0
|
|
20240215,165800,1214959950,21500,21500,21500,21500,0
|
|
20240215,165700,1214959950,21500,21500,21500,21500,0
|
|
20240215,165600,1214959950,21500,21500,21500,21500,0
|
|
20240215,165500,1214959950,21500,21500,21500,21500,0
|
|
20240215,165400,1214959950,21500,21500,21500,21500,0
|
|
20240215,165300,1214959950,21500,21500,21500,21500,0
|
|
20240215,165200,1214959950,21500,21500,21500,21500,0
|
|
20240215,165100,1214959950,21500,21500,21500,21500,0
|
|
20240215,165000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,164900,1214959950,21500,21500,21500,21500,0
|
|
20240215,164800,1214959950,21500,21500,21500,21500,0
|
|
20240215,164700,1214959950,21500,21500,21500,21500,0
|
|
20240215,164600,1214959950,21500,21500,21500,21500,0
|
|
20240215,164500,1214959950,21500,21500,21500,21500,0
|
|
20240215,164400,1214959950,21500,21500,21500,21500,0
|
|
20240215,164300,1214959950,21500,21500,21500,21500,0
|
|
20240215,164200,1214959950,21500,21500,21500,21500,0
|
|
20240215,164100,1214959950,21500,21500,21500,21500,0
|
|
20240215,164000,1214959950,21500,21500,21500,21500,0
|
|
20240215,163900,1214959950,21500,21500,21500,21500,0
|
|
20240215,163800,1214959950,21500,21500,21500,21500,0
|
|
20240215,163700,1214959950,21500,21500,21500,21500,0
|
|
20240215,163600,1214959950,21500,21500,21500,21500,0
|
|
20240215,163500,1214959950,21500,21500,21500,21500,0
|
|
20240215,163400,1214959950,21500,21500,21500,21500,0
|
|
20240215,163300,1214959950,21500,21500,21500,21500,0
|
|
20240215,163200,1214959950,21500,21500,21500,21500,0
|
|
20240215,163100,1214959950,21500,21500,21500,21500,0
|
|
20240215,163000,1214959950,21500,21500,21500,21500,0
|
|
20240215,162900,1214959950,21500,21500,21500,21500,0
|
|
20240215,162800,1214959950,21500,21500,21500,21500,0
|
|
20240215,162700,1214959950,21500,21500,21500,21500,0
|
|
20240215,162600,1214959950,21500,21500,21500,21500,0
|
|
20240215,162500,1214959950,21500,21500,21500,21500,0
|
|
20240215,162400,1214959950,21500,21500,21500,21500,0
|
|
20240215,162300,1214959950,21500,21500,21500,21500,0
|
|
20240215,162200,1214959950,21500,21500,21500,21500,0
|
|
20240215,162100,1214959950,21500,21500,21500,21500,0
|
|
20240215,162000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,161900,1214959950,21500,21500,21500,21500,0
|
|
20240215,161800,1214959950,21500,21500,21500,21500,0
|
|
20240215,161700,1214959950,21500,21500,21500,21500,0
|
|
20240215,161600,1214959950,21500,21500,21500,21500,0
|
|
20240215,161500,1214959950,21500,21500,21500,21500,0
|
|
20240215,161400,1214959950,21500,21500,21500,21500,0
|
|
20240215,161300,1214959950,21500,21500,21500,21500,0
|
|
20240215,161200,1214959950,21500,21500,21500,21500,0
|
|
20240215,161100,1214959950,21500,21500,21500,21500,0
|
|
20240215,161000,1214959950,21500,21500,21500,21500,0
|
|
20240215,160900,1214959950,21500,21500,21500,21500,0
|
|
20240215,160800,1214959950,21500,21500,21500,21500,0
|
|
20240215,160700,1214959950,21500,21500,21500,21500,0
|
|
20240215,160600,1214959950,21500,21500,21500,21500,0
|
|
20240215,160500,1214959950,21500,21500,21500,21500,0
|
|
20240215,160400,1214959950,21500,21500,21500,21500,0
|
|
20240215,160300,1214959950,21500,21500,21500,21500,0
|
|
20240215,160200,1214959950,21500,21500,21500,21500,0
|
|
20240215,160100,1214959950,21500,21500,21500,21500,0
|
|
20240215,160000,1214959950,21500,21500,21500,21500,0
|
|
20240215,155900,1214959950,21500,21500,21500,21500,0
|
|
20240215,155800,1214959950,21500,21500,21500,21500,0
|
|
20240215,155700,1214959950,21500,21500,21500,21500,0
|
|
20240215,155600,1214959950,21500,21500,21500,21500,0
|
|
20240215,155500,1214959950,21500,21500,21500,21500,0
|
|
20240215,155400,1214959950,21500,21500,21500,21500,0
|
|
20240215,155300,1214959950,21500,21500,21500,21500,0
|
|
20240215,155200,1214959950,21500,21500,21500,21500,0
|
|
20240215,155100,1214959950,21500,21500,21500,21500,0
|
|
20240215,155000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,154900,1214959950,21500,21500,21500,21500,0
|
|
20240215,154800,1214959950,21500,21500,21500,21500,0
|
|
20240215,154700,1214959950,21500,21500,21500,21500,0
|
|
20240215,154600,1214959950,21500,21500,21500,21500,0
|
|
20240215,154500,1214959950,21500,21500,21500,21500,0
|
|
20240215,154400,1214959950,21500,21500,21500,21500,0
|
|
20240215,154300,1214959950,21500,21500,21500,21500,0
|
|
20240215,154200,1214959950,21500,21500,21500,21500,0
|
|
20240215,154100,1214959950,21500,21500,21500,21500,0
|
|
20240215,154000,1214959950,21500,21500,21500,21500,0
|
|
20240215,153900,1214959950,21500,21500,21500,21500,0
|
|
20240215,153800,1214959950,21500,21500,21500,21500,0
|
|
20240215,153700,1214959950,21500,21500,21500,21500,0
|
|
20240215,153600,1214959950,21500,21500,21500,21500,0
|
|
20240215,153500,1214959950,21500,21500,21500,21500,0
|
|
20240215,153400,1214959950,21500,21500,21500,21500,0
|
|
20240215,153300,1214959950,21500,21500,21500,21500,0
|
|
20240215,153200,1214959950,21500,21500,21500,21500,0
|
|
20240215,153100,1214959950,21500,21500,21500,21500,0
|
|
20240215,153000,1214959950,21500,21500,21500,21500,2315
|
|
20240215,152900,1165187450,21600,21600,21600,21600,0
|
|
20240215,152800,1165187450,21600,21600,21600,21600,0
|
|
20240215,152700,1165187450,21600,21600,21600,21600,0
|
|
20240215,152600,1165187450,21600,21600,21600,21600,0
|
|
20240215,152500,1165187450,21600,21600,21600,21600,0
|
|
20240215,152400,1165187450,21600,21600,21600,21600,0
|
|
20240215,152300,1165187450,21600,21600,21600,21600,0
|
|
20240215,152200,1165187450,21600,21600,21600,21600,0
|
|
20240215,152100,1165187450,21600,21600,21600,21600,0
|
|
20240215,152000,1165187450,21600,21600,21600,21600,0
|
|
20240215,151900,1165187450,21600,21600,21600,21550,821
|
|
20240215,151800,1147475050,21600,21600,21600,21600,0
|
|
20240215,151700,1147475050,21600,21600,21600,21600,160
|
|
20240215,151600,1144019050,21550,21600,21600,21550,37
|
|
20240215,151500,1143221150,21550,21550,21550,21550,13
|
|
20240215,151400,1142941000,21600,21550,21600,21550,115
|
|
20240215,151300,1140462700,21500,21500,21600,21500,69
|
|
20240215,151200,1138977600,21550,21550,21550,21550,446
|
|
20240215,151100,1129366300,21550,21550,21550,21550,27
|
|
20240215,151000,1128784450,21550,21500,21600,21500,24
|
|
20240215,150900,1128267250,21550,21500,21550,21500,24
|
|
20240215,150800,1127751200,21550,21600,21600,21500,581
|
|
20240215,150700,1115243800,21550,21600,21600,21550,27
|
|
20240215,150600,1114660700,21600,21550,21600,21550,15
|
|
20240215,150500,1114336950,21550,21550,21600,21550,48
|
|
20240215,150400,1113301550,21550,21550,21550,21500,93
|
|
20240215,150300,1111298400,21550,21500,21550,21500,127
|
|
20240215,150200,1108566550,21500,21500,21550,21500,319
|
|
20240215,150100,1101707000,21500,21550,21550,21500,111
|
|
20240215,150000,1099316100,21550,21550,21550,21550,0
|
|
20240215,145900,1099316100,21550,21550,21550,21550,10
|
|
20240215,145800,1099100600,21550,21550,21550,21550,160
|
|
20240215,145700,1095652600,21550,21550,21550,21550,38
|
|
20240215,145600,1094833700,21500,21500,21500,21500,0
|
|
20240215,145500,1094833700,21500,21550,21550,21500,43
|
|
20240215,145400,1093908800,21550,21550,21550,21550,216
|
|
20240215,145300,1089254000,21600,21600,21600,21600,0
|
|
20240215,145200,1089254000,21600,21600,21600,21600,10
|
|
20240215,145100,1089038000,21500,21500,21500,21500,28
|
|
20240215,145000,1088436000,21500,21500,21500,21500,124
|
|
20240215,144900,1085770000,21500,21600,21600,21500,2350
|
|
20240215,144800,1035202700,21600,21650,21650,21600,848
|
|
20240215,144700,1016885400,21600,21600,21600,21600,20
|
|
20240215,144600,1016453400,21600,21650,21650,21600,75
|
|
20240215,144500,1014830850,21650,21600,21650,21600,210
|
|
20240215,144400,1010284500,21600,21600,21600,21600,0
|
|
20240215,144300,1010284500,21600,21600,21600,21600,153
|
|
20240215,144200,1006979700,21600,21600,21650,21600,78
|
|
20240215,144100,1005293900,21600,21600,21600,21600,20
|
|
20240215,144000,1004861900,21600,21600,21600,21600,6
|
|
20240215,143900,1004732300,21600,21700,21700,21600,23
|
|
20240215,143800,1004234700,21600,21650,21650,21600,661
|
|
20240215,143700,989951400,21650,21650,21650,21650,325
|
|
20240215,143600,982915150,21650,21700,21700,21650,30
|
|
20240215,143500,982264650,21650,21650,21650,21650,73
|
|
20240215,143400,980684200,21650,21700,21700,21650,32
|
|
20240215,143300,979990900,21650,21650,21650,21650,61
|
|
20240215,143200,978670250,21700,21700,21700,21700,20
|
|
20240215,143100,978236250,21650,21700,21700,21650,28
|
|
20240215,143000,977629850,21700,21700,21700,21700,32
|
|
20240215,142900,976935450,21700,21700,21700,21700,65
|
|
20240215,142800,975524950,21700,21700,21700,21700,19
|
|
20240215,142700,975112650,21650,21700,21700,21650,164
|
|
20240215,142600,971555150,21750,21750,21750,21750,2
|
|
20240215,142500,971511650,21750,21750,21750,21750,10
|
|
20240215,142400,971294150,21750,21650,21750,21650,38
|
|
20240215,142300,970470450,21700,21700,21700,21650,1402
|
|
20240215,142200,940048150,21700,21700,21700,21700,51
|
|
20240215,142100,938941450,21750,21750,21750,21750,0
|
|
20240215,142000,938941450,21750,21750,21750,21750,1
|
|
20240215,141900,938919700,21650,21700,21700,21650,40
|
|
20240215,141800,938052950,21700,21700,21700,21700,0
|
|
20240215,141700,938052950,21700,21700,21700,21700,0
|
|
20240215,141600,938052950,21700,21650,21700,21650,83
|
|
20240215,141500,936253000,21650,21650,21650,21650,28
|
|
20240215,141400,935646800,21700,21700,21700,21700,6
|
|
20240215,141300,935516600,21750,21750,21750,21750,0
|
|
20240215,141200,935516600,21750,21700,21750,21700,33
|
|
20240215,141100,934800400,21700,21650,21700,21650,49
|
|
20240215,141000,933737350,21650,21700,21700,21650,18
|
|
20240215,140900,933347000,21700,21650,21700,21650,929
|
|
20240215,140800,913199200,21650,21600,21650,21600,25
|
|
20240215,140700,912659150,21650,21650,21650,21650,10
|
|
20240215,140600,912442650,21600,21600,21600,21600,28
|
|
20240215,140500,911837850,21650,21650,21650,21600,102
|
|
20240215,140400,909634550,21600,21650,21650,21600,100
|
|
20240215,140300,907470850,21650,21650,21650,21650,0
|
|
20240215,140200,907470850,21650,21650,21650,21650,0
|
|
20240215,140100,907470850,21650,21650,21650,21650,0
|
|
20240215,140000,907470850,21650,21700,21700,21650,589
|
|
20240215,135900,894718700,21700,21700,21700,21700,0
|
|
20240215,135800,894718700,21700,21650,21700,21650,536
|
|
20240215,135700,883113750,21650,21600,21650,21600,114
|
|
20240215,135600,880648350,21600,21600,21600,21600,65
|
|
20240215,135500,879244350,21600,21600,21600,21600,22
|
|
20240215,135400,878769150,21550,21550,21550,21550,0
|
|
20240215,135300,878769150,21550,21550,21550,21550,22
|
|
20240215,135200,878295050,21600,21600,21600,21600,1
|
|
20240215,135100,878273450,21600,21600,21600,21600,0
|
|
20240215,135000,878273450,21600,21600,21600,21600,30
|
|
20240215,134900,877625450,21550,21600,21600,21550,265
|
|
20240215,134800,871912700,21550,21550,21550,21550,28
|
|
20240215,134700,871309300,21600,21600,21600,21600,2
|
|
20240215,134600,871266100,21600,21600,21600,21600,20
|
|
20240215,134500,870834100,21550,21550,21550,21550,24
|
|
20240215,134400,870316900,21550,21550,21550,21550,0
|
|
20240215,134300,870316900,21550,21550,21550,21550,0
|
|
20240215,134200,870316900,21550,21550,21550,21550,0
|
|
20240215,134100,870316900,21550,21550,21550,21550,74
|
|
20240215,134000,868722200,21550,21550,21550,21550,6
|
|
20240215,133900,868592900,21600,21550,21600,21550,33
|
|
20240215,133800,867881500,21550,21550,21550,21550,23
|
|
20240215,133700,867385850,21550,21550,21550,21550,76
|
|
20240215,133600,865748050,21550,21600,21600,21550,143
|
|
20240215,133500,862663000,21600,21600,21600,21600,20
|
|
20240215,133400,862231000,21550,21550,21550,21550,75
|
|
20240215,133300,860614750,21600,21550,21600,21550,11
|
|
20240215,133200,860377200,21600,21600,21600,21600,30
|
|
20240215,133100,859729200,21600,21500,21600,21500,97
|
|
20240215,133000,857641700,21500,21500,21500,21500,23
|
|
20240215,132900,857147200,21500,21550,21550,21500,36
|
|
20240215,132800,856372200,21600,21600,21600,21600,6
|
|
20240215,132700,856242600,21600,21600,21600,21600,1
|
|
20240215,132600,856221000,21550,21600,21600,21550,27
|
|
20240215,132500,855639000,21600,21550,21600,21550,83
|
|
20240215,132400,853848000,21550,21550,21550,21550,139
|
|
20240215,132300,850852550,21550,21550,21550,21550,0
|
|
20240215,132200,850852550,21550,21550,21550,21550,20
|
|
20240215,132100,850421550,21550,21550,21550,21550,1
|
|
20240215,132000,850400000,21500,21500,21500,21500,28
|
|
20240215,131900,849798000,21550,21550,21550,21550,13
|
|
20240215,131800,849517850,21500,21550,21550,21500,35
|
|
20240215,131700,848764850,21600,21600,21600,21600,5
|
|
20240215,131600,848656850,21550,21550,21550,21550,103
|
|
20240215,131500,846437200,21500,21500,21500,21500,27
|
|
20240215,131400,845856700,21600,21600,21600,21600,0
|
|
20240215,131300,845856700,21600,21600,21600,21600,8
|
|
20240215,131200,845683900,21500,21500,21500,21500,0
|
|
20240215,131100,845683900,21500,21550,21550,21500,125
|
|
20240215,131000,842995800,21600,21600,21600,21600,0
|
|
20240215,130900,842995800,21600,21600,21600,21600,1
|
|
20240215,130800,842974200,21550,21550,21550,21550,1
|
|
20240215,130700,842952650,21500,21500,21500,21500,54
|
|
20240215,130600,841791650,21500,21500,21500,21500,0
|
|
20240215,130500,841791650,21500,21500,21500,21500,0
|
|
20240215,130400,841791650,21500,21500,21500,21500,0
|
|
20240215,130300,841791650,21500,21550,21550,21500,176
|
|
20240215,130200,838007550,21550,21600,21600,21550,120
|
|
20240215,130100,835416550,21550,21550,21550,21550,10
|
|
20240215,130000,835201050,21550,21550,21550,21550,260
|
|
20240215,125900,829598050,21550,21600,21600,21550,99
|
|
20240215,125800,827460800,21550,21550,21550,21550,0
|
|
20240215,125700,827460800,21550,21550,21550,21550,71
|
|
20240215,125600,825930750,21600,21550,21600,21550,27
|
|
20240215,125500,825348850,21550,21550,21550,21550,0
|
|
20240215,125400,825348850,21550,21550,21550,21550,355
|
|
20240215,125300,817698600,21550,21550,21550,21550,28
|
|
20240215,125200,817095200,21550,21550,21550,21550,22
|
|
20240215,125100,816621100,21550,21550,21550,21550,0
|
|
20240215,125000,816621100,21550,21550,21550,21550,0
|
|
20240215,124900,816621100,21550,21550,21550,21550,0
|
|
20240215,124800,816621100,21550,21550,21550,21550,26
|
|
20240215,124700,816060800,21600,21600,21600,21600,0
|
|
20240215,124600,816060800,21600,21600,21600,21600,200
|
|
20240215,124500,811740800,21600,21600,21600,21600,7
|
|
20240215,124400,811589600,21550,21550,21550,21550,50
|
|
20240215,124300,810512100,21550,21550,21550,21550,0
|
|
20240215,124200,810512100,21550,21550,21550,21550,0
|
|
20240215,124100,810512100,21550,21550,21550,21550,0
|
|
20240215,124000,810512100,21550,21600,21600,21550,103
|
|
20240215,123900,808288500,21600,21600,21600,21600,45
|
|
20240215,123800,807316500,21600,21600,21600,21600,1
|
|
20240215,123700,807294900,21500,21600,21650,21500,1328
|
|
20240215,123600,778681750,21600,21600,21600,21600,1
|
|
20240215,123500,778660150,21600,21600,21600,21600,29
|
|
20240215,123400,778033750,21550,21550,21550,21550,0
|
|
20240215,123300,778033750,21550,21550,21550,21550,25
|
|
20240215,123200,777495000,21550,21550,21550,21550,0
|
|
20240215,123100,777495000,21550,21550,21550,21550,50
|
|
20240215,123000,776417500,21550,21600,21600,21550,91
|
|
20240215,122900,774455600,21600,21600,21600,21600,24
|
|
20240215,122800,773937200,21600,21600,21600,21600,7
|
|
20240215,122700,773786000,21600,21600,21600,21600,8
|
|
20240215,122600,773613200,21600,21600,21600,21600,191
|
|
20240215,122500,769487600,21600,21600,21600,21600,24
|
|
20240215,122400,768969200,21650,21600,21650,21600,155
|
|
20240215,122300,765620950,21600,21600,21600,21600,0
|
|
20240215,122200,765620950,21600,21600,21600,21600,50
|
|
20240215,122100,764540950,21600,21600,21600,21600,24
|
|
20240215,122000,764022550,21600,21600,21600,21600,0
|
|
20240215,121900,764022550,21600,21600,21600,21600,0
|
|
20240215,121800,764022550,21600,21600,21600,21600,26
|
|
20240215,121700,763460950,21550,21550,21550,21550,29
|
|
20240215,121600,762836000,21650,21650,21650,21650,0
|
|
20240215,121500,762836000,21650,21600,21650,21600,274
|
|
20240215,121400,756911400,21650,21600,21650,21600,159
|
|
20240215,121300,753472700,21650,21650,21650,21650,5
|
|
20240215,121200,753364450,21650,21650,21650,21650,0
|
|
20240215,121100,753364450,21650,21650,21650,21600,14
|
|
20240215,121000,753061500,21550,21550,21550,21550,23
|
|
20240215,120900,752565850,21550,21550,21550,21550,0
|
|
20240215,120800,752565850,21550,21600,21600,21550,29
|
|
20240215,120700,751939550,21600,21600,21600,21600,0
|
|
20240215,120600,751939550,21600,21600,21600,21600,25
|
|
20240215,120500,751399550,21600,21600,21600,21600,3
|
|
20240215,120400,751334750,21600,21600,21600,21600,0
|
|
20240215,120300,751334750,21600,21600,21600,21600,0
|
|
20240215,120200,751334750,21600,21600,21600,21600,79
|
|
20240215,120100,749628350,21600,21600,21600,21600,100
|
|
20240215,120000,747468350,21600,21600,21600,21600,0
|
|
20240215,115900,747468350,21600,21600,21600,21600,43
|
|
20240215,115800,746539550,21600,21600,21600,21600,29
|
|
20240215,115700,745913150,21600,21600,21600,21600,0
|
|
20240215,115600,745913150,21600,21600,21600,21600,0
|
|
20240215,115500,745913150,21600,21600,21600,21600,25
|
|
20240215,115400,745373150,21650,21650,21650,21650,1
|
|
20240215,115300,745351500,21650,21650,21650,21650,30
|
|
20240215,115200,744702000,21600,21600,21600,21600,0
|
|
20240215,115100,744702000,21600,21600,21600,21600,74
|
|
20240215,115000,743103600,21600,21600,21600,21600,0
|
|
20240215,114900,743103600,21600,21600,21600,21600,29
|
|
20240215,114800,742477200,21600,21600,21600,21600,0
|
|
20240215,114700,742477200,21600,21650,21650,21600,27
|
|
20240215,114600,741893900,21600,21600,21600,21600,8
|
|
20240215,114500,741721100,21600,21600,21600,21600,770
|
|
20240215,114400,725089100,21550,21550,21550,21550,0
|
|
20240215,114300,725089100,21550,21550,21550,21550,23
|
|
20240215,114200,724593450,21550,21550,21550,21550,14
|
|
20240215,114100,724291750,21550,21550,21550,21550,0
|
|
20240215,114000,724291750,21550,21550,21550,21550,53
|
|
20240215,113900,723149600,21600,21600,21600,21600,11
|
|
20240215,113800,722912000,21600,21600,21600,21600,1
|
|
20240215,113700,722890400,21600,21600,21600,21600,0
|
|
20240215,113600,722890400,21600,21600,21600,21550,128
|
|
20240215,113500,720126900,21550,21550,21550,21550,4
|
|
20240215,113400,720040700,21550,21550,21550,21550,1
|
|
20240215,113300,720019150,21550,21550,21550,21550,110
|
|
20240215,113200,717648650,21550,21550,21550,21550,26
|
|
20240215,113100,717088350,21550,21550,21550,21550,29
|
|
20240215,113000,716463400,21550,21550,21550,21550,7
|
|
20240215,112900,716312550,21550,21550,21550,21550,0
|
|
20240215,112800,716312550,21550,21550,21550,21550,33
|
|
20240215,112700,715601400,21550,21550,21550,21550,0
|
|
20240215,112600,715601400,21550,21550,21550,21550,0
|
|
20240215,112500,715601400,21550,21550,21550,21550,0
|
|
20240215,112400,715601400,21550,21550,21550,21550,26
|
|
20240215,112300,715041100,21550,21550,21550,21550,0
|
|
20240215,112200,715041100,21550,21550,21550,21550,29
|
|
20240215,112100,714416150,21550,21550,21550,21550,0
|
|
20240215,112000,714416150,21550,21550,21550,21550,22
|
|
20240215,111900,713942050,21550,21550,21550,21550,0
|
|
20240215,111800,713942050,21550,21550,21550,21550,39
|
|
20240215,111700,713101600,21550,21550,21550,21550,26
|
|
20240215,111600,712541300,21600,21600,21600,21600,2
|
|
20240215,111500,712498100,21550,21550,21550,21550,0
|
|
20240215,111400,712498100,21550,21550,21550,21550,2
|
|
20240215,111300,712455000,21550,21550,21550,21550,55
|
|
20240215,111200,711269750,21600,21600,21600,21600,0
|
|
20240215,111100,711269750,21600,21600,21600,21600,1
|
|
20240215,111000,711248150,21500,21500,21500,21500,0
|
|
20240215,110900,711248150,21500,21500,21500,21500,27
|
|
20240215,110800,710667650,21550,21550,21550,21550,16
|
|
20240215,110700,710322850,21500,21500,21500,21500,50
|
|
20240215,110600,709247850,21500,21500,21500,21500,400
|
|
20240215,110500,700647850,21500,21500,21500,21500,22
|
|
20240215,110400,700174850,21500,21500,21500,21500,29
|
|
20240215,110300,699551350,21550,21500,21550,21500,61
|
|
20240215,110200,698239400,21500,21500,21500,21500,0
|
|
20240215,110100,698239400,21500,21500,21500,21500,24
|
|
20240215,110000,697723400,21500,21550,21550,21500,123
|
|
20240215,105900,695077300,21550,21550,21550,21550,45
|
|
20240215,105800,694107550,21500,21500,21500,21500,24
|
|
20240215,105700,693591550,21550,21550,21550,21550,196
|
|
20240215,105600,689367750,21500,21500,21500,21500,0
|
|
20240215,105500,689367750,21500,21500,21500,21500,29
|
|
20240215,105400,688744250,21500,21500,21500,21500,26
|
|
20240215,105300,688185250,21500,21550,21550,21500,421
|
|
20240215,105200,679119100,21550,21600,21600,21550,33
|
|
20240215,105100,678406400,21550,21550,21550,21550,6
|
|
20240215,105000,678277100,21550,21550,21550,21550,18
|
|
20240215,104900,677889200,21550,21550,21550,21550,0
|
|
20240215,104800,677889200,21550,21550,21550,21550,0
|
|
20240215,104700,677889200,21550,21550,21550,21550,0
|
|
20240215,104600,677889200,21550,21550,21550,21550,105
|
|
20240215,104500,675626450,21550,21550,21550,21550,0
|
|
20240215,104400,675626450,21550,21550,21550,21550,0
|
|
20240215,104300,675626450,21550,21550,21550,21550,241
|
|
20240215,104200,670432900,21550,21550,21550,21550,22
|
|
20240215,104100,669958800,21550,21550,21550,21550,1
|
|
20240215,104000,669937250,21550,21550,21550,21550,93
|
|
20240215,103900,667933100,21550,21550,21550,21550,25
|
|
20240215,103800,667394350,21600,21600,21600,21600,0
|
|
20240215,103700,667394350,21600,21550,21600,21550,33
|
|
20240215,103600,666683000,21600,21600,21600,21600,0
|
|
20240215,103500,666683000,21600,21550,21600,21550,205
|
|
20240215,103400,662256150,21600,21600,21600,21600,1
|
|
20240215,103300,662234550,21600,21600,21600,21600,33
|
|
20240215,103200,661521750,21600,21600,21600,21600,1
|
|
20240215,103100,661500150,21600,21550,21600,21500,529
|
|
20240215,103000,650101200,21550,21550,21550,21550,453
|
|
20240215,102900,640339050,21550,21550,21550,21550,24
|
|
20240215,102800,639821850,21550,21550,21550,21550,440
|
|
20240215,102700,630339850,21500,21500,21500,21500,103
|
|
20240215,102600,628125350,21500,21500,21500,21500,11
|
|
20240215,102500,627888850,21500,21500,21500,21500,10
|
|
20240215,102400,627673850,21500,21500,21500,21500,30
|
|
20240215,102300,627028850,21500,21500,21500,21500,761
|
|
20240215,102200,610667350,21550,21500,21550,21500,61
|
|
20240215,102100,609355800,21500,21500,21500,21500,63
|
|
20240215,102000,608001300,21500,21450,21500,21450,28
|
|
20240215,101900,607400450,21500,21500,21500,21500,216
|
|
20240215,101800,602756450,21500,21500,21500,21450,426
|
|
20240215,101700,593599000,21500,21500,21500,21500,1239
|
|
20240215,101600,566960500,21500,21550,21550,21500,1341
|
|
20240215,101500,538063200,21550,21550,21600,21550,672
|
|
20240215,101400,523581500,21550,21600,21600,21550,10
|
|
20240215,101300,523365950,21650,21550,21650,21550,18
|
|
20240215,101200,522976450,21550,21550,21550,21550,28
|
|
20240215,101100,522373050,21650,21650,21650,21650,38
|
|
20240215,101000,521550350,21600,21600,21600,21600,359
|
|
20240215,100900,513795950,21600,21600,21600,21600,2
|
|
20240215,100800,513752750,21550,21550,21550,21550,25
|
|
20240215,100700,513214000,21600,21600,21600,21600,319
|
|
20240215,100600,506323600,21600,21600,21600,21600,0
|
|
20240215,100500,506323600,21600,21600,21600,21600,0
|
|
20240215,100400,506323600,21600,21600,21600,21600,324
|
|
20240215,100300,499325200,21600,21650,21650,21600,86
|
|
20240215,100200,497463350,21650,21600,21650,21600,70
|
|
20240215,100100,495947950,21600,21600,21600,21600,225
|
|
20240215,100000,491087950,21650,21650,21650,21650,1
|
|
20240215,095900,491066300,21650,21650,21650,21650,3
|
|
20240215,095800,491001350,21650,21600,21650,21600,139
|
|
20240215,095700,487992100,21600,21700,21700,21600,47
|
|
20240215,095600,486976300,21650,21650,21650,21650,0
|
|
20240215,095500,486976300,21650,21650,21650,21650,2
|
|
20240215,095400,486933000,21600,21600,21600,21600,0
|
|
20240215,095300,486933000,21600,21650,21650,21600,34
|
|
20240215,095200,486198100,21650,21650,21650,21650,387
|
|
20240215,095100,477819550,21600,21600,21600,21600,11
|
|
20240215,095000,477581950,21650,21650,21650,21650,0
|
|
20240215,094900,477581950,21650,21650,21650,21650,27
|
|
20240215,094800,476997400,21650,21650,21650,21650,25
|
|
20240215,094700,476456150,21650,21650,21650,21650,28
|
|
20240215,094600,475849950,21700,21650,21700,21650,97
|
|
20240215,094500,473749850,21650,21650,21650,21650,165
|
|
20240215,094400,470177600,21650,21600,21650,21600,6
|
|
20240215,094300,470047800,21600,21650,21650,21600,299
|
|
20240215,094200,463587550,21600,21600,21700,21600,179
|
|
20240215,094100,459717400,21650,21600,21650,21600,256
|
|
20240215,094000,454175300,21650,21650,21650,21500,388
|
|
20240215,093900,445790850,21500,21550,21550,21500,500
|
|
20240215,093800,435022100,21550,21550,21550,21550,24
|
|
20240215,093700,434504900,21550,21650,21650,21550,124
|
|
20240215,093600,431832300,21650,21600,21650,21550,769
|
|
20240215,093500,415257250,21550,21550,21550,21550,0
|
|
20240215,093400,415257250,21550,21650,21650,21550,112
|
|
20240215,093300,412835050,21650,21650,21650,21650,315
|
|
20240215,093200,406015300,21650,21600,21650,21600,300
|
|
20240215,093100,399534300,21550,21550,21550,21550,0
|
|
20240215,093000,399534300,21550,21600,21600,21550,179
|
|
20240215,092900,395676350,21600,21550,21600,21550,100
|
|
20240215,092800,393518400,21550,21550,21600,21500,188
|
|
20240215,092700,389470200,21500,21550,21550,21500,12
|
|
20240215,092600,389211700,21550,21650,21650,21550,127
|
|
20240215,092500,386473950,21550,21550,21650,21500,3031
|
|
20240215,092400,321162250,21550,21650,21650,21550,1999
|
|
20240215,092300,277984350,21650,21600,21650,21600,40
|
|
20240215,092200,277119550,21650,21700,21700,21650,1242
|
|
20240215,092100,250230050,21700,21650,21700,21650,64
|
|
20240215,092000,248842750,21650,21650,21650,21650,250
|
|
20240215,091900,243430250,21700,21700,21700,21650,467
|
|
20240215,091800,233303350,21700,21700,21700,21700,58
|
|
20240215,091700,232044750,21700,21750,21750,21700,113
|
|
20240215,091600,229592400,21750,21700,21750,21700,379
|
|
20240215,091500,221363400,21700,21750,21750,21700,15
|
|
20240215,091400,221037400,21750,21650,21750,21650,20
|
|
20240215,091300,220603250,21650,21700,21700,21650,105
|
|
20240215,091200,218324950,21700,21650,21700,21650,28
|
|
20240215,091100,217717550,21700,21700,21700,21700,289
|
|
20240215,091000,211446250,21700,21800,21800,21700,1456
|
|
20240215,090900,179824800,21750,21800,21800,21750,91
|
|
20240215,090800,177845350,21800,21800,21800,21800,150
|
|
20240215,090700,174575350,21750,21750,21750,21750,75
|
|
20240215,090600,172944100,21750,21800,21800,21750,276
|
|
20240215,090500,166930300,21800,21800,21800,21800,0
|
|
20240215,090400,166930300,21800,21850,21850,21800,452
|
|
20240215,090300,157054300,21900,21900,21900,21900,422
|
|
20240215,090200,147812500,21900,21850,21950,21850,2121
|
|
20240215,090100,101330200,21850,21850,21850,21750,1937
|
|
20240215,090000,59126650,21850,21950,21950,21800,2697
|