623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,191900,1408051950,21700,21700,21700,21700,0
|
|
20240216,191800,1408051950,21700,21700,21700,21700,0
|
|
20240216,191700,1408051950,21700,21700,21700,21700,0
|
|
20240216,191600,1408051950,21700,21700,21700,21700,0
|
|
20240216,191500,1408051950,21700,21700,21700,21700,0
|
|
20240216,191400,1408051950,21700,21700,21700,21700,0
|
|
20240216,191300,1408051950,21700,21700,21700,21700,0
|
|
20240216,191200,1408051950,21700,21700,21700,21700,0
|
|
20240216,191100,1408051950,21700,21700,21700,21700,0
|
|
20240216,191000,1408051950,21700,21700,21700,21700,0
|
|
20240216,190900,1408051950,21700,21700,21700,21700,0
|
|
20240216,190800,1408051950,21700,21700,21700,21700,0
|
|
20240216,190700,1408051950,21700,21700,21700,21700,0
|
|
20240216,190600,1408051950,21700,21700,21700,21700,0
|
|
20240216,190500,1408051950,21700,21700,21700,21700,0
|
|
20240216,190400,1408051950,21700,21700,21700,21700,0
|
|
20240216,190300,1408051950,21700,21700,21700,21700,0
|
|
20240216,190200,1408051950,21700,21700,21700,21700,0
|
|
20240216,190100,1408051950,21700,21700,21700,21700,0
|
|
20240216,190000,1408051950,21700,21700,21700,21700,0
|
|
20240216,185900,1408051950,21700,21700,21700,21700,0
|
|
20240216,185800,1408051950,21700,21700,21700,21700,0
|
|
20240216,185700,1408051950,21700,21700,21700,21700,0
|
|
20240216,185600,1408051950,21700,21700,21700,21700,0
|
|
20240216,185500,1408051950,21700,21700,21700,21700,0
|
|
20240216,185400,1408051950,21700,21700,21700,21700,0
|
|
20240216,185300,1408051950,21700,21700,21700,21700,0
|
|
20240216,185200,1408051950,21700,21700,21700,21700,0
|
|
20240216,185100,1408051950,21700,21700,21700,21700,0
|
|
20240216,185000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,184900,1408051950,21700,21700,21700,21700,0
|
|
20240216,184800,1408051950,21700,21700,21700,21700,0
|
|
20240216,184700,1408051950,21700,21700,21700,21700,0
|
|
20240216,184600,1408051950,21700,21700,21700,21700,0
|
|
20240216,184500,1408051950,21700,21700,21700,21700,0
|
|
20240216,184400,1408051950,21700,21700,21700,21700,0
|
|
20240216,184300,1408051950,21700,21700,21700,21700,0
|
|
20240216,184200,1408051950,21700,21700,21700,21700,0
|
|
20240216,184100,1408051950,21700,21700,21700,21700,0
|
|
20240216,184000,1408051950,21700,21700,21700,21700,0
|
|
20240216,183900,1408051950,21700,21700,21700,21700,0
|
|
20240216,183800,1408051950,21700,21700,21700,21700,0
|
|
20240216,183700,1408051950,21700,21700,21700,21700,0
|
|
20240216,183600,1408051950,21700,21700,21700,21700,0
|
|
20240216,183500,1408051950,21700,21700,21700,21700,0
|
|
20240216,183400,1408051950,21700,21700,21700,21700,0
|
|
20240216,183300,1408051950,21700,21700,21700,21700,0
|
|
20240216,183200,1408051950,21700,21700,21700,21700,0
|
|
20240216,183100,1408051950,21700,21700,21700,21700,0
|
|
20240216,183000,1408051950,21700,21700,21700,21700,0
|
|
20240216,182900,1408051950,21700,21700,21700,21700,0
|
|
20240216,182800,1408051950,21700,21700,21700,21700,0
|
|
20240216,182700,1408051950,21700,21700,21700,21700,0
|
|
20240216,182600,1408051950,21700,21700,21700,21700,0
|
|
20240216,182500,1408051950,21700,21700,21700,21700,0
|
|
20240216,182400,1408051950,21700,21700,21700,21700,0
|
|
20240216,182300,1408051950,21700,21700,21700,21700,0
|
|
20240216,182200,1408051950,21700,21700,21700,21700,0
|
|
20240216,182100,1408051950,21700,21700,21700,21700,0
|
|
20240216,182000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,181900,1408051950,21700,21700,21700,21700,0
|
|
20240216,181800,1408051950,21700,21700,21700,21700,0
|
|
20240216,181700,1408051950,21700,21700,21700,21700,0
|
|
20240216,181600,1408051950,21700,21700,21700,21700,0
|
|
20240216,181500,1408051950,21700,21700,21700,21700,0
|
|
20240216,181400,1408051950,21700,21700,21700,21700,0
|
|
20240216,181300,1408051950,21700,21700,21700,21700,0
|
|
20240216,181200,1408051950,21700,21700,21700,21700,0
|
|
20240216,181100,1408051950,21700,21700,21700,21700,0
|
|
20240216,181000,1408051950,21700,21700,21700,21700,0
|
|
20240216,180900,1408051950,21700,21700,21700,21700,0
|
|
20240216,180800,1408051950,21700,21700,21700,21700,0
|
|
20240216,180700,1408051950,21700,21700,21700,21700,0
|
|
20240216,180600,1408051950,21700,21700,21700,21700,0
|
|
20240216,180500,1408051950,21700,21700,21700,21700,0
|
|
20240216,180400,1408051950,21700,21700,21700,21700,0
|
|
20240216,180300,1408051950,21700,21700,21700,21700,0
|
|
20240216,180200,1408051950,21700,21700,21700,21700,0
|
|
20240216,180100,1408051950,21700,21700,21700,21700,0
|
|
20240216,180000,1408051950,21700,21700,21700,21700,0
|
|
20240216,175900,1408051950,21700,21700,21700,21700,0
|
|
20240216,175800,1408051950,21700,21700,21700,21700,0
|
|
20240216,175700,1408051950,21700,21700,21700,21700,0
|
|
20240216,175600,1408051950,21700,21700,21700,21700,0
|
|
20240216,175500,1408051950,21700,21700,21700,21700,0
|
|
20240216,175400,1408051950,21700,21700,21700,21700,0
|
|
20240216,175300,1408051950,21700,21700,21700,21700,0
|
|
20240216,175200,1408051950,21700,21700,21700,21700,0
|
|
20240216,175100,1408051950,21700,21700,21700,21700,0
|
|
20240216,175000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,174900,1408051950,21700,21700,21700,21700,0
|
|
20240216,174800,1408051950,21700,21700,21700,21700,0
|
|
20240216,174700,1408051950,21700,21700,21700,21700,0
|
|
20240216,174600,1408051950,21700,21700,21700,21700,0
|
|
20240216,174500,1408051950,21700,21700,21700,21700,0
|
|
20240216,174400,1408051950,21700,21700,21700,21700,0
|
|
20240216,174300,1408051950,21700,21700,21700,21700,0
|
|
20240216,174200,1408051950,21700,21700,21700,21700,0
|
|
20240216,174100,1408051950,21700,21700,21700,21700,0
|
|
20240216,174000,1408051950,21700,21700,21700,21700,0
|
|
20240216,173900,1408051950,21700,21700,21700,21700,0
|
|
20240216,173800,1408051950,21700,21700,21700,21700,0
|
|
20240216,173700,1408051950,21700,21700,21700,21700,0
|
|
20240216,173600,1408051950,21700,21700,21700,21700,0
|
|
20240216,173500,1408051950,21700,21700,21700,21700,0
|
|
20240216,173400,1408051950,21700,21700,21700,21700,0
|
|
20240216,173300,1408051950,21700,21700,21700,21700,0
|
|
20240216,173200,1408051950,21700,21700,21700,21700,0
|
|
20240216,173100,1408051950,21700,21700,21700,21700,0
|
|
20240216,173000,1408051950,21700,21700,21700,21700,0
|
|
20240216,172900,1408051950,21700,21700,21700,21700,0
|
|
20240216,172800,1408051950,21700,21700,21700,21700,0
|
|
20240216,172700,1408051950,21700,21700,21700,21700,0
|
|
20240216,172600,1408051950,21700,21700,21700,21700,0
|
|
20240216,172500,1408051950,21700,21700,21700,21700,0
|
|
20240216,172400,1408051950,21700,21700,21700,21700,0
|
|
20240216,172300,1408051950,21700,21700,21700,21700,0
|
|
20240216,172200,1408051950,21700,21700,21700,21700,0
|
|
20240216,172100,1408051950,21700,21700,21700,21700,0
|
|
20240216,172000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,171900,1408051950,21700,21700,21700,21700,0
|
|
20240216,171800,1408051950,21700,21700,21700,21700,0
|
|
20240216,171700,1408051950,21700,21700,21700,21700,0
|
|
20240216,171600,1408051950,21700,21700,21700,21700,0
|
|
20240216,171500,1408051950,21700,21700,21700,21700,0
|
|
20240216,171400,1408051950,21700,21700,21700,21700,0
|
|
20240216,171300,1408051950,21700,21700,21700,21700,0
|
|
20240216,171200,1408051950,21700,21700,21700,21700,0
|
|
20240216,171100,1408051950,21700,21700,21700,21700,0
|
|
20240216,171000,1408051950,21700,21700,21700,21700,0
|
|
20240216,170900,1408051950,21700,21700,21700,21700,0
|
|
20240216,170800,1408051950,21700,21700,21700,21700,0
|
|
20240216,170700,1408051950,21700,21700,21700,21700,0
|
|
20240216,170600,1408051950,21700,21700,21700,21700,0
|
|
20240216,170500,1408051950,21700,21700,21700,21700,0
|
|
20240216,170400,1408051950,21700,21700,21700,21700,0
|
|
20240216,170300,1408051950,21700,21700,21700,21700,0
|
|
20240216,170200,1408051950,21700,21700,21700,21700,0
|
|
20240216,170100,1408051950,21700,21700,21700,21700,0
|
|
20240216,170000,1408051950,21700,21700,21700,21700,0
|
|
20240216,165900,1408051950,21700,21700,21700,21700,0
|
|
20240216,165800,1408051950,21700,21700,21700,21700,0
|
|
20240216,165700,1408051950,21700,21700,21700,21700,0
|
|
20240216,165600,1408051950,21700,21700,21700,21700,0
|
|
20240216,165500,1408051950,21700,21700,21700,21700,0
|
|
20240216,165400,1408051950,21700,21700,21700,21700,0
|
|
20240216,165300,1408051950,21700,21700,21700,21700,0
|
|
20240216,165200,1408051950,21700,21700,21700,21700,0
|
|
20240216,165100,1408051950,21700,21700,21700,21700,0
|
|
20240216,165000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,164900,1408051950,21700,21700,21700,21700,0
|
|
20240216,164800,1408051950,21700,21700,21700,21700,0
|
|
20240216,164700,1408051950,21700,21700,21700,21700,0
|
|
20240216,164600,1408051950,21700,21700,21700,21700,0
|
|
20240216,164500,1408051950,21700,21700,21700,21700,0
|
|
20240216,164400,1408051950,21700,21700,21700,21700,0
|
|
20240216,164300,1408051950,21700,21700,21700,21700,0
|
|
20240216,164200,1408051950,21700,21700,21700,21700,0
|
|
20240216,164100,1408051950,21700,21700,21700,21700,0
|
|
20240216,164000,1408051950,21700,21700,21700,21700,0
|
|
20240216,163900,1408051950,21700,21700,21700,21700,0
|
|
20240216,163800,1408051950,21700,21700,21700,21700,0
|
|
20240216,163700,1408051950,21700,21700,21700,21700,0
|
|
20240216,163600,1408051950,21700,21700,21700,21700,0
|
|
20240216,163500,1408051950,21700,21700,21700,21700,0
|
|
20240216,163400,1408051950,21700,21700,21700,21700,0
|
|
20240216,163300,1408051950,21700,21700,21700,21700,0
|
|
20240216,163200,1408051950,21700,21700,21700,21700,0
|
|
20240216,163100,1408051950,21700,21700,21700,21700,0
|
|
20240216,163000,1408051950,21700,21700,21700,21700,0
|
|
20240216,162900,1408051950,21700,21700,21700,21700,0
|
|
20240216,162800,1408051950,21700,21700,21700,21700,0
|
|
20240216,162700,1408051950,21700,21700,21700,21700,0
|
|
20240216,162600,1408051950,21700,21700,21700,21700,0
|
|
20240216,162500,1408051950,21700,21700,21700,21700,0
|
|
20240216,162400,1408051950,21700,21700,21700,21700,0
|
|
20240216,162300,1408051950,21700,21700,21700,21700,0
|
|
20240216,162200,1408051950,21700,21700,21700,21700,0
|
|
20240216,162100,1408051950,21700,21700,21700,21700,0
|
|
20240216,162000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,161900,1408051950,21700,21700,21700,21700,0
|
|
20240216,161800,1408051950,21700,21700,21700,21700,0
|
|
20240216,161700,1408051950,21700,21700,21700,21700,0
|
|
20240216,161600,1408051950,21700,21700,21700,21700,0
|
|
20240216,161500,1408051950,21700,21700,21700,21700,0
|
|
20240216,161400,1408051950,21700,21700,21700,21700,0
|
|
20240216,161300,1408051950,21700,21700,21700,21700,0
|
|
20240216,161200,1408051950,21700,21700,21700,21700,0
|
|
20240216,161100,1408051950,21700,21700,21700,21700,0
|
|
20240216,161000,1408051950,21700,21700,21700,21700,0
|
|
20240216,160900,1408051950,21700,21700,21700,21700,0
|
|
20240216,160800,1408051950,21700,21700,21700,21700,0
|
|
20240216,160700,1408051950,21700,21700,21700,21700,0
|
|
20240216,160600,1408051950,21700,21700,21700,21700,0
|
|
20240216,160500,1408051950,21700,21700,21700,21700,0
|
|
20240216,160400,1408051950,21700,21700,21700,21700,0
|
|
20240216,160300,1408051950,21700,21700,21700,21700,0
|
|
20240216,160200,1408051950,21700,21700,21700,21700,0
|
|
20240216,160100,1408051950,21700,21700,21700,21700,0
|
|
20240216,160000,1408051950,21700,21700,21700,21700,0
|
|
20240216,155900,1408051950,21700,21700,21700,21700,0
|
|
20240216,155800,1408051950,21700,21700,21700,21700,0
|
|
20240216,155700,1408051950,21700,21700,21700,21700,0
|
|
20240216,155600,1408051950,21700,21700,21700,21700,0
|
|
20240216,155500,1408051950,21700,21700,21700,21700,0
|
|
20240216,155400,1408051950,21700,21700,21700,21700,0
|
|
20240216,155300,1408051950,21700,21700,21700,21700,0
|
|
20240216,155200,1408051950,21700,21700,21700,21700,0
|
|
20240216,155100,1408051950,21700,21700,21700,21700,0
|
|
20240216,155000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,154900,1408051950,21700,21700,21700,21700,0
|
|
20240216,154800,1408051950,21700,21700,21700,21700,0
|
|
20240216,154700,1408051950,21700,21700,21700,21700,0
|
|
20240216,154600,1408051950,21700,21700,21700,21700,0
|
|
20240216,154500,1408051950,21700,21700,21700,21700,0
|
|
20240216,154400,1408051950,21700,21700,21700,21700,0
|
|
20240216,154300,1408051950,21700,21700,21700,21700,0
|
|
20240216,154200,1408051950,21700,21700,21700,21700,0
|
|
20240216,154100,1408051950,21700,21700,21700,21700,0
|
|
20240216,154000,1408051950,21700,21700,21700,21700,0
|
|
20240216,153900,1408051950,21700,21700,21700,21700,0
|
|
20240216,153800,1408051950,21700,21700,21700,21700,0
|
|
20240216,153700,1408051950,21700,21700,21700,21700,0
|
|
20240216,153600,1408051950,21700,21700,21700,21700,0
|
|
20240216,153500,1408051950,21700,21700,21700,21700,0
|
|
20240216,153400,1408051950,21700,21700,21700,21700,0
|
|
20240216,153300,1408051950,21700,21700,21700,21700,0
|
|
20240216,153200,1408051950,21700,21700,21700,21700,0
|
|
20240216,153100,1408051950,21700,21700,21700,21700,0
|
|
20240216,153000,1408051950,21700,21700,21700,21700,2072
|
|
20240216,152900,1363089550,21600,21600,21600,21600,0
|
|
20240216,152800,1363089550,21600,21600,21600,21600,0
|
|
20240216,152700,1363089550,21600,21600,21600,21600,0
|
|
20240216,152600,1363089550,21600,21600,21600,21600,0
|
|
20240216,152500,1363089550,21600,21600,21600,21600,0
|
|
20240216,152400,1363089550,21600,21600,21600,21600,0
|
|
20240216,152300,1363089550,21600,21600,21600,21600,0
|
|
20240216,152200,1363089550,21600,21600,21600,21600,0
|
|
20240216,152100,1363089550,21600,21600,21600,21600,0
|
|
20240216,152000,1363089550,21600,21600,21600,21600,0
|
|
20240216,151900,1363089550,21600,21500,21600,21500,2828
|
|
20240216,151800,1302161150,21500,21500,21600,21500,148
|
|
20240216,151700,1298971600,21500,21500,21500,21500,4
|
|
20240216,151600,1298885600,21600,21550,21600,21500,629
|
|
20240216,151500,1285348750,21550,21550,21550,21550,1
|
|
20240216,151400,1285327200,21550,21550,21550,21550,85
|
|
20240216,151300,1283495450,21600,21550,21600,21550,52
|
|
20240216,151200,1282372550,21600,21550,21600,21550,75
|
|
20240216,151100,1280756250,21600,21500,21600,21500,70
|
|
20240216,151000,1279247550,21500,21500,21500,21500,119
|
|
20240216,150900,1276689050,21500,21500,21500,21500,6
|
|
20240216,150800,1276560050,21600,21600,21600,21500,235
|
|
20240216,150700,1271501350,21550,21550,21550,21550,0
|
|
20240216,150600,1271501350,21550,21550,21600,21550,484
|
|
20240216,150500,1261071100,21550,21550,21550,21550,6
|
|
20240216,150400,1260941800,21500,21500,21500,21500,6
|
|
20240216,150300,1260812800,21600,21600,21600,21600,8
|
|
20240216,150200,1260640000,21500,21500,21500,21500,86
|
|
20240216,150100,1258791000,21500,21500,21500,21500,6
|
|
20240216,150000,1258662000,21500,21500,21500,21500,0
|
|
20240216,145900,1258662000,21500,21500,21600,21500,49
|
|
20240216,145800,1257604300,21500,21500,21500,21500,0
|
|
20240216,145700,1257604300,21500,21500,21500,21500,71
|
|
20240216,145600,1256077800,21500,21500,21500,21500,43
|
|
20240216,145500,1255153300,21500,21500,21500,21500,26
|
|
20240216,145400,1254594300,21500,21500,21500,21500,35
|
|
20240216,145300,1253841800,21500,21500,21500,21500,1
|
|
20240216,145200,1253820300,21550,21550,21550,21550,0
|
|
20240216,145100,1253820300,21550,21550,21550,21550,14
|
|
20240216,145000,1253518600,21550,21550,21550,21550,6
|
|
20240216,144900,1253389300,21600,21600,21600,21600,10
|
|
20240216,144800,1253173300,21650,21600,21650,21600,184
|
|
20240216,144700,1249194500,21600,21500,21650,21500,152
|
|
20240216,144600,1245912150,21550,21550,21550,21550,0
|
|
20240216,144500,1245912150,21550,21550,21550,21550,100
|
|
20240216,144400,1243757150,21550,21550,21550,21550,100
|
|
20240216,144300,1241602150,21500,21500,21500,21500,6
|
|
20240216,144200,1241473150,21500,21500,21500,21500,0
|
|
20240216,144100,1241473150,21500,21500,21500,21500,84
|
|
20240216,144000,1239667150,21500,21500,21500,21500,16
|
|
20240216,143900,1239323150,21500,21500,21500,21500,126
|
|
20240216,143800,1236614150,21550,21600,21600,21450,370
|
|
20240216,143700,1228631750,21450,21500,21600,21450,460
|
|
20240216,143600,1218756950,21500,21500,21600,21500,43
|
|
20240216,143500,1217832350,21500,21550,21550,21500,217
|
|
20240216,143400,1213158000,21550,21550,21550,21550,78
|
|
20240216,143300,1211477100,21550,21550,21600,21550,73
|
|
20240216,143200,1209903900,21550,21550,21550,21550,45
|
|
20240216,143100,1208934150,21600,21600,21600,21600,91
|
|
20240216,143000,1206968550,21600,21550,21600,21550,73
|
|
20240216,142900,1205392900,21600,21600,21600,21600,0
|
|
20240216,142800,1205392900,21600,21600,21600,21600,60
|
|
20240216,142700,1204096900,21600,21600,21600,21600,10
|
|
20240216,142600,1203880900,21550,21550,21550,21550,0
|
|
20240216,142500,1203880900,21550,21550,21550,21550,1
|
|
20240216,142400,1203859350,21600,21600,21600,21600,8
|
|
20240216,142300,1203686550,21650,21600,21650,21550,404
|
|
20240216,142200,1194974500,21600,21600,21600,21600,29
|
|
20240216,142100,1194348100,21600,21600,21600,21600,400
|
|
20240216,142000,1185708100,21650,21650,21650,21650,15
|
|
20240216,141900,1185383350,21600,21650,21650,21600,11
|
|
20240216,141800,1185145500,21650,21700,21700,21650,571
|
|
20240216,141700,1172783300,21700,21700,21700,21700,0
|
|
20240216,141600,1172783300,21700,21700,21700,21700,49
|
|
20240216,141500,1171720000,21700,21700,21700,21700,0
|
|
20240216,141400,1171720000,21700,21700,21700,21700,220
|
|
20240216,141300,1166946000,21700,21650,21700,21650,221
|
|
20240216,141200,1162150350,21650,21650,21650,21650,115
|
|
20240216,141100,1159660600,21650,21650,21650,21650,351
|
|
20240216,141000,1152061450,21700,21700,21700,21700,0
|
|
20240216,140900,1152061450,21700,21700,21700,21700,122
|
|
20240216,140800,1149414050,21700,21700,21700,21700,282
|
|
20240216,140700,1143294650,21700,21750,21750,21700,586
|
|
20240216,140600,1130567150,21750,21700,21750,21700,758
|
|
20240216,140500,1114090000,21700,21700,21700,21700,412
|
|
20240216,140400,1105149600,21700,21700,21700,21700,399
|
|
20240216,140300,1096491300,21650,21650,21700,21650,404
|
|
20240216,140200,1087739900,21650,21650,21700,21650,680
|
|
20240216,140100,1072985700,21650,21600,21650,21600,1540
|
|
20240216,140000,1039647800,21600,21600,21600,21600,627
|
|
20240216,135900,1026104600,21550,21550,21550,21550,118
|
|
20240216,135800,1023561700,21550,21550,21550,21550,0
|
|
20240216,135700,1023561700,21550,21500,21550,21500,123
|
|
20240216,135600,1020911150,21550,21550,21550,21550,12
|
|
20240216,135500,1020652550,21550,21550,21550,21550,0
|
|
20240216,135400,1020652550,21550,21500,21550,21500,328
|
|
20240216,135300,1013587150,21500,21500,21500,21500,0
|
|
20240216,135200,1013587150,21500,21500,21500,21500,127
|
|
20240216,135100,1010856650,21450,21450,21450,21450,0
|
|
20240216,135000,1010856650,21450,21450,21450,21450,1
|
|
20240216,134900,1010835200,21500,21500,21500,21500,0
|
|
20240216,134800,1010835200,21500,21500,21500,21500,354
|
|
20240216,134700,1003224200,21450,21450,21450,21450,6
|
|
20240216,134600,1003095500,21500,21500,21500,21500,342
|
|
20240216,134500,995742500,21500,21500,21500,21500,9
|
|
20240216,134400,995549000,21500,21500,21500,21500,26
|
|
20240216,134300,994990000,21550,21550,21550,21550,2
|
|
20240216,134200,994946900,21550,21550,21550,21550,0
|
|
20240216,134100,994946900,21550,21550,21550,21550,314
|
|
20240216,134000,988180200,21550,21550,21550,21550,157
|
|
20240216,133900,984796850,21500,21500,21500,21500,0
|
|
20240216,133800,984796850,21500,21500,21500,21500,41
|
|
20240216,133700,983915350,21500,21500,21500,21500,0
|
|
20240216,133600,983915350,21500,21500,21500,21500,1
|
|
20240216,133500,983893850,21500,21500,21500,21500,3
|
|
20240216,133400,983829350,21500,21450,21500,21450,106
|
|
20240216,133300,981550400,21500,21500,21500,21500,158
|
|
20240216,133200,978153400,21500,21500,21500,21500,20
|
|
20240216,133100,977723400,21500,21550,21550,21500,400
|
|
20240216,133000,969113450,21600,21500,21600,21500,377
|
|
20240216,132900,960989550,21550,21500,21550,21500,202
|
|
20240216,132800,956646450,21550,21550,21550,21550,83
|
|
20240216,132700,954857800,21500,21500,21500,21500,541
|
|
20240216,132600,943226300,21450,21450,21450,21450,5
|
|
20240216,132500,943119050,21450,21450,21450,21450,333
|
|
20240216,132400,935976200,21450,21450,21450,21450,18
|
|
20240216,132300,935590100,21450,21450,21450,21450,84
|
|
20240216,132200,933788300,21450,21450,21450,21450,0
|
|
20240216,132100,933788300,21450,21400,21450,21400,813
|
|
20240216,132000,916356950,21400,21400,21400,21400,0
|
|
20240216,131900,916356950,21400,21450,21450,21400,106
|
|
20240216,131800,914088500,21500,21500,21500,21500,0
|
|
20240216,131700,914088500,21500,21350,21500,21350,1996
|
|
20240216,131600,871382400,21300,21300,21300,21300,19
|
|
20240216,131500,870977700,21300,21300,21300,21300,105
|
|
20240216,131400,868741200,21300,21300,21300,21300,5
|
|
20240216,131300,868634700,21300,21300,21300,21300,680
|
|
20240216,131200,854150700,21300,21300,21300,21300,2
|
|
20240216,131100,854108100,21350,21350,21350,21350,40
|
|
20240216,131000,853254100,21350,21350,21350,21350,1
|
|
20240216,130900,853232750,21400,21350,21400,21350,24
|
|
20240216,130800,852720200,21300,21300,21300,21300,5
|
|
20240216,130700,852613700,21350,21350,21350,21350,1
|
|
20240216,130600,852592350,21350,21350,21350,21350,46
|
|
20240216,130500,851610250,21300,21300,21300,21300,0
|
|
20240216,130400,851610250,21300,21300,21300,21300,0
|
|
20240216,130300,851610250,21300,21300,21300,21300,3
|
|
20240216,130200,851546350,21300,21300,21300,21300,0
|
|
20240216,130100,851546350,21300,21300,21300,21300,200
|
|
20240216,130000,847286350,21300,21350,21350,21300,7
|
|
20240216,125900,847137200,21350,21350,21350,21350,0
|
|
20240216,125800,847137200,21350,21350,21350,21350,11
|
|
20240216,125700,846902350,21350,21350,21350,21350,4
|
|
20240216,125600,846816950,21300,21300,21300,21300,0
|
|
20240216,125500,846816950,21300,21300,21300,21300,0
|
|
20240216,125400,846816950,21300,21300,21300,21300,6
|
|
20240216,125300,846689150,21350,21300,21350,21300,7
|
|
20240216,125200,846540000,21350,21350,21350,21350,606
|
|
20240216,125100,833601900,21350,21350,21350,21350,64
|
|
20240216,125000,832235500,21400,21400,21400,21400,0
|
|
20240216,124900,832235500,21400,21400,21400,21400,0
|
|
20240216,124800,832235500,21400,21400,21400,21400,20
|
|
20240216,124700,831807500,21350,21350,21350,21350,3
|
|
20240216,124600,831743450,21400,21400,21400,21400,1
|
|
20240216,124500,831722050,21400,21400,21400,21400,1
|
|
20240216,124400,831700650,21350,21350,21400,21350,331
|
|
20240216,124300,824633750,21350,21400,21400,21350,2
|
|
20240216,124200,824591000,21300,21400,21400,21300,12
|
|
20240216,124100,824335300,21400,21400,21400,21400,2
|
|
20240216,124000,824292500,21450,21450,21450,21450,0
|
|
20240216,123900,824292500,21450,21450,21450,21450,0
|
|
20240216,123800,824292500,21450,21350,21450,21350,1902
|
|
20240216,123700,783606200,21350,21350,21350,21350,0
|
|
20240216,123600,783606200,21350,21350,21350,21350,20
|
|
20240216,123500,783179200,21300,21300,21300,21300,0
|
|
20240216,123400,783179200,21300,21250,21300,21250,9
|
|
20240216,123300,782987800,21350,21350,21350,21350,1
|
|
20240216,123200,782966450,21250,21250,21250,21250,0
|
|
20240216,123100,782966450,21250,21250,21250,21250,1
|
|
20240216,123000,782945200,21300,21250,21350,21250,49
|
|
20240216,122900,781903750,21300,21300,21300,21300,4
|
|
20240216,122800,781818550,21350,21350,21350,21350,4
|
|
20240216,122700,781733150,21300,21350,21350,21300,3
|
|
20240216,122600,781669200,21300,21300,21300,21300,57
|
|
20240216,122500,780455100,21350,21350,21350,21350,1
|
|
20240216,122400,780433750,21350,21350,21350,21350,0
|
|
20240216,122300,780433750,21350,21350,21350,21350,1
|
|
20240216,122200,780412400,21350,21350,21350,21350,0
|
|
20240216,122100,780412400,21350,21350,21350,21350,1
|
|
20240216,122000,780391050,21250,21300,21300,21250,47
|
|
20240216,121900,779390550,21350,21350,21350,21350,79
|
|
20240216,121800,777703900,21350,21300,21350,21300,283
|
|
20240216,121700,771661900,21250,21300,21300,21250,27
|
|
20240216,121600,771088100,21350,21350,21350,21350,1
|
|
20240216,121500,771066750,21400,21400,21400,21400,0
|
|
20240216,121400,771066750,21400,21200,21450,21200,1554
|
|
20240216,121300,737909550,21200,21200,21200,21200,0
|
|
20240216,121200,737909550,21200,21200,21200,21200,1
|
|
20240216,121100,737888350,21250,21250,21250,21250,0
|
|
20240216,121000,737888350,21250,21250,21250,21250,3
|
|
20240216,120900,737824600,21300,21300,21300,21300,0
|
|
20240216,120800,737824600,21300,21300,21300,21300,2
|
|
20240216,120700,737782000,21300,21250,21300,21250,4
|
|
20240216,120600,737696950,21250,21250,21250,21250,42
|
|
20240216,120500,736804450,21250,21250,21250,21250,0
|
|
20240216,120400,736804450,21250,21250,21250,21250,51
|
|
20240216,120300,735720700,21250,21250,21250,21250,1
|
|
20240216,120200,735699450,21200,21200,21200,21200,1
|
|
20240216,120100,735678250,21200,21250,21250,21200,420
|
|
20240216,120000,726753550,21250,21250,21250,21250,2
|
|
20240216,115900,726711050,21250,21250,21250,21250,150
|
|
20240216,115800,723523550,21250,21250,21250,21250,0
|
|
20240216,115700,723523550,21250,21300,21300,21250,154
|
|
20240216,115600,720243550,21250,21250,21250,21250,436
|
|
20240216,115500,710978550,21200,21150,21200,21150,19
|
|
20240216,115400,710575800,21200,21200,21200,21200,1
|
|
20240216,115300,710554600,21200,21200,21200,21200,735
|
|
20240216,115200,694972600,21200,21200,21200,21200,1
|
|
20240216,115100,694951400,21200,21200,21200,21200,0
|
|
20240216,115000,694951400,21200,21200,21200,21200,0
|
|
20240216,114900,694951400,21200,21200,21200,21200,1
|
|
20240216,114800,694930200,21150,21150,21150,21150,7
|
|
20240216,114700,694782150,21200,21200,21200,21200,50
|
|
20240216,114600,693722150,21200,21200,21200,21200,0
|
|
20240216,114500,693722150,21200,21150,21200,21150,7
|
|
20240216,114400,693574050,21150,21150,21150,21150,15
|
|
20240216,114300,693256800,21200,21200,21200,21150,31
|
|
20240216,114200,692600100,21200,21150,21200,21150,28
|
|
20240216,114100,692007800,21200,21200,21200,21200,1
|
|
20240216,114000,691986600,21100,21100,21100,21100,0
|
|
20240216,113900,691986600,21100,21100,21100,21100,0
|
|
20240216,113800,691986600,21100,21100,21100,21100,0
|
|
20240216,113700,691986600,21100,21100,21200,21100,17
|
|
20240216,113600,691626900,21150,21150,21150,21150,3
|
|
20240216,113500,691563450,21200,21200,21200,21200,6
|
|
20240216,113400,691436250,21200,21200,21200,21200,0
|
|
20240216,113300,691436250,21200,21200,21200,21200,0
|
|
20240216,113200,691436250,21200,21100,21200,21100,4
|
|
20240216,113100,691351750,21100,21100,21100,21100,6
|
|
20240216,113000,691225150,21100,21100,21100,21100,0
|
|
20240216,112900,691225150,21100,21100,21100,21100,0
|
|
20240216,112800,691225150,21100,21200,21200,21100,1009
|
|
20240216,112700,669915450,21150,21150,21150,21150,84
|
|
20240216,112600,668138850,21150,21150,21150,21150,0
|
|
20240216,112500,668138850,21150,21200,21200,21150,28
|
|
20240216,112400,667546150,21150,21150,21150,21150,42
|
|
20240216,112300,666657850,21150,21150,21150,21150,1
|
|
20240216,112200,666636700,21200,21200,21200,21200,0
|
|
20240216,112100,666636700,21200,21200,21200,21200,0
|
|
20240216,112000,666636700,21200,21200,21200,21200,0
|
|
20240216,111900,666636700,21200,21200,21200,21200,11
|
|
20240216,111800,666403500,21250,21200,21250,21200,5
|
|
20240216,111700,666297450,21200,21200,21200,21200,614
|
|
20240216,111600,653280650,21200,21200,21200,21200,1
|
|
20240216,111500,653259450,21150,21150,21150,21150,17
|
|
20240216,111400,652899900,21200,21200,21200,21200,1
|
|
20240216,111300,652878700,21200,21200,21200,21200,0
|
|
20240216,111200,652878700,21200,21150,21200,21150,362
|
|
20240216,111100,645222350,21150,21150,21150,21150,38
|
|
20240216,111000,644418650,21150,21100,21150,21100,9
|
|
20240216,110900,644228600,21150,21100,21150,21100,52
|
|
20240216,110800,643129550,21150,21150,21150,21150,0
|
|
20240216,110700,643129550,21150,21150,21150,21150,10
|
|
20240216,110600,642918050,21150,21100,21150,21100,106
|
|
20240216,110500,640676450,21100,21100,21100,21100,0
|
|
20240216,110400,640676450,21100,21100,21100,21100,3
|
|
20240216,110300,640613150,21150,21150,21150,21150,1
|
|
20240216,110200,640592000,21100,21100,21100,21100,0
|
|
20240216,110100,640592000,21100,21100,21100,21100,6
|
|
20240216,110000,640465400,21100,21100,21100,21100,23
|
|
20240216,105900,639980100,21150,21150,21150,21150,13
|
|
20240216,105800,639705150,21150,21150,21150,21150,1
|
|
20240216,105700,639684000,21150,21150,21150,21100,46
|
|
20240216,105600,638711600,21100,21100,21100,21100,6
|
|
20240216,105500,638585000,21100,21100,21100,21100,1
|
|
20240216,105400,638563900,21100,21100,21100,21100,0
|
|
20240216,105300,638563900,21100,21100,21100,21100,6
|
|
20240216,105200,638437300,21150,21150,21150,21150,1
|
|
20240216,105100,638416150,21100,21050,21100,21050,97
|
|
20240216,105000,636369600,21100,21100,21100,21050,208
|
|
20240216,104900,631981100,21050,21100,21100,21050,15
|
|
20240216,104800,631665150,21050,21100,21100,21050,54
|
|
20240216,104700,630526050,21100,21100,21100,21050,166
|
|
20240216,104600,627028450,21100,21050,21100,21050,182
|
|
20240216,104500,623190750,21100,21100,21100,21100,66
|
|
20240216,104400,621798150,21100,21050,21100,21050,7
|
|
20240216,104300,621650750,21100,21100,21100,21100,301
|
|
20240216,104200,615299650,21100,21100,21100,21050,182
|
|
20240216,104100,611466850,21050,21150,21150,21050,946
|
|
20240216,104000,591506450,21150,21150,21150,21150,10
|
|
20240216,103900,591294950,21150,21100,21150,21100,106
|
|
20240216,103800,589053350,21150,21150,21150,21150,1
|
|
20240216,103700,589032200,21150,21150,21150,21150,0
|
|
20240216,103600,589032200,21150,21150,21150,21150,16
|
|
20240216,103500,588693800,21100,21100,21100,21100,6
|
|
20240216,103400,588567200,21100,21100,21100,21100,175
|
|
20240216,103300,584874700,21100,21100,21100,21100,6
|
|
20240216,103200,584748100,21100,21100,21100,21100,100
|
|
20240216,103100,582638100,21100,21150,21150,21100,11
|
|
20240216,103000,582405500,21150,21100,21150,21100,57
|
|
20240216,102900,581200250,21100,21100,21100,21100,5
|
|
20240216,102800,581094750,21150,21150,21150,21150,5
|
|
20240216,102700,580989000,21150,21100,21150,21100,126
|
|
20240216,102600,578324400,21150,21150,21150,21150,90
|
|
20240216,102500,576420900,21100,21100,21100,21100,0
|
|
20240216,102400,576420900,21100,21100,21100,21100,6
|
|
20240216,102300,576294300,21100,21100,21100,21100,1
|
|
20240216,102200,576273200,21100,21100,21100,21100,69
|
|
20240216,102100,574817300,21100,21100,21100,21100,6
|
|
20240216,102000,574690700,21150,21150,21150,21150,0
|
|
20240216,101900,574690700,21150,21150,21150,21150,1
|
|
20240216,101800,574669550,21150,21100,21150,21100,12
|
|
20240216,101700,574416050,21100,21100,21150,21100,17
|
|
20240216,101600,574057300,21050,21050,21050,21050,35
|
|
20240216,101500,573320550,21100,21100,21100,21100,110
|
|
20240216,101400,570999550,21100,21100,21100,21100,23
|
|
20240216,101300,570514250,21100,21100,21100,21100,37
|
|
20240216,101200,569733550,21100,21100,21100,21050,1270
|
|
20240216,101100,542936950,21100,21100,21100,21100,0
|
|
20240216,101000,542936950,21100,21100,21100,21100,7
|
|
20240216,100900,542789250,21150,21150,21150,21150,450
|
|
20240216,100800,533271750,21200,21200,21200,21200,0
|
|
20240216,100700,533271750,21200,21150,21200,21150,51
|
|
20240216,100600,532193050,21150,21200,21200,21150,11
|
|
20240216,100500,531960150,21150,21150,21150,21150,91
|
|
20240216,100400,530035500,21100,21150,21150,21100,189
|
|
20240216,100300,526043500,21150,21150,21150,21100,66
|
|
20240216,100200,524647650,21150,21150,21150,21150,22
|
|
20240216,100100,524182350,21150,21150,21150,21100,12
|
|
20240216,100000,523928850,21150,21100,21200,21100,12
|
|
20240216,095900,523675100,21100,21100,21100,21100,399
|
|
20240216,095800,515256200,21100,21100,21100,21100,6
|
|
20240216,095700,515129600,21150,21150,21150,21150,103
|
|
20240216,095600,512951150,21150,21200,21200,21150,10
|
|
20240216,095500,512739400,21200,21200,21200,21200,4
|
|
20240216,095400,512654600,21200,21150,21200,21150,62
|
|
20240216,095300,511343250,21150,21150,21150,21150,6
|
|
20240216,095200,511216350,21150,21100,21200,21100,231
|
|
20240216,095100,506331900,21100,21150,21150,21100,338
|
|
20240216,095000,499199600,21100,21200,21200,21100,13
|
|
20240216,094900,498924900,21150,21150,21150,21150,0
|
|
20240216,094800,498924900,21150,21200,21200,21150,416
|
|
20240216,094700,490126400,21200,21150,21200,21150,105
|
|
20240216,094600,487900850,21200,21200,21200,21200,1
|
|
20240216,094500,487879650,21150,21200,21200,21150,514
|
|
20240216,094400,477008350,21200,21200,21200,21200,10
|
|
20240216,094300,476796350,21200,21250,21250,21150,25
|
|
20240216,094200,476266900,21250,21250,21250,21250,1
|
|
20240216,094100,476245650,21200,21150,21200,21150,668
|
|
20240216,094000,462107450,21150,21200,21200,21150,28
|
|
20240216,093900,461514200,21200,21150,21200,21150,284
|
|
20240216,093800,455505300,21100,21100,21150,21050,189
|
|
20240216,093700,451519050,21100,21100,21100,21050,298
|
|
20240216,093600,445232550,21050,21200,21200,21050,950
|
|
20240216,093500,425204050,21100,21100,21100,21050,2440
|
|
20240216,093400,373737600,21150,21200,21200,21150,1150
|
|
20240216,093300,349405100,21200,21150,21250,21150,139
|
|
20240216,093200,346457450,21150,21200,21200,21150,91
|
|
20240216,093100,344529300,21200,21150,21200,21150,227
|
|
20240216,093000,339717250,21150,21150,21150,21150,198
|
|
20240216,092900,335529550,21150,21150,21150,21100,288
|
|
20240216,092800,329438450,21150,21100,21150,21100,782
|
|
20240216,092700,312932050,21150,21100,21150,21100,134
|
|
20240216,092600,310103150,21100,21150,21200,21100,756
|
|
20240216,092500,294127050,21150,21200,21200,21150,911
|
|
20240216,092400,274859250,21200,21200,21250,21200,580
|
|
20240216,092300,262562750,21200,21200,21300,21200,620
|
|
20240216,092200,249418300,21200,21250,21300,21200,1733
|
|
20240216,092100,212622000,21250,21250,21300,21250,389
|
|
20240216,092000,204350750,21250,21300,21300,21250,151
|
|
20240216,091900,201136950,21250,21250,21250,21250,350
|
|
20240216,091800,193699450,21250,21250,21300,21250,391
|
|
20240216,091700,185388200,21200,21350,21350,21200,1293
|
|
20240216,091600,157895350,21300,21350,21350,21300,232
|
|
20240216,091500,152946700,21300,21350,21400,21300,496
|
|
20240216,091400,142368100,21350,21350,21350,21350,270
|
|
20240216,091300,136603600,21400,21500,21500,21300,1517
|
|
20240216,091200,104165600,21500,21600,21600,21500,1528
|
|
20240216,091100,71306550,21600,21550,21650,21550,8
|
|
20240216,091000,71134000,21550,21600,21650,21550,544
|
|
20240216,090900,59384800,21650,21650,21650,21650,25
|
|
20240216,090800,58843550,21600,21600,21600,21600,531
|
|
20240216,090700,47373950,21600,21600,21600,21600,1
|
|
20240216,090600,47352350,21600,21600,21600,21600,1
|
|
20240216,090500,47330750,21600,21500,21600,21500,119
|
|
20240216,090400,44763750,21550,21500,21550,21500,148
|
|
20240216,090300,41579350,21500,21500,21500,21500,0
|
|
20240216,090200,41579350,21500,21500,21500,21500,139
|
|
20240216,090100,38590850,21500,21450,21500,21450,562
|
|
20240216,090000,26524450,21500,21500,21550,21450,998
|