649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194600,349989100,67100,67100,67100,67100,50
|
|
20240215,194500,349989100,67100,67100,67100,67100,0
|
|
20240215,194400,349989100,67100,67100,67100,67100,0
|
|
20240215,194300,349989100,67100,67100,67100,67100,0
|
|
20240215,194200,349989100,67100,67100,67100,67100,0
|
|
20240215,194100,349989100,67100,67100,67100,67100,0
|
|
20240215,194000,349989100,67100,67100,67100,67100,0
|
|
20240215,193900,349989100,67100,67100,67100,67100,0
|
|
20240215,193800,349989100,67100,67100,67100,67100,0
|
|
20240215,193700,349989100,67100,67100,67100,67100,0
|
|
20240215,193600,349989100,67100,67100,67100,67100,0
|
|
20240215,193500,349989100,67100,67100,67100,67100,0
|
|
20240215,193400,349989100,67100,67100,67100,67100,0
|
|
20240215,193300,349989100,67100,67100,67100,67100,0
|
|
20240215,193200,349989100,67100,67100,67100,67100,0
|
|
20240215,193100,349989100,67100,67100,67100,67100,0
|
|
20240215,193000,349989100,67100,67100,67100,67100,0
|
|
20240215,192900,349989100,67100,67100,67100,67100,0
|
|
20240215,192800,349989100,67100,67100,67100,67100,0
|
|
20240215,192700,349989100,67100,67100,67100,67100,0
|
|
20240215,192600,349989100,67100,67100,67100,67100,0
|
|
20240215,192500,349989100,67100,67100,67100,67100,0
|
|
20240215,192400,349989100,67100,67100,67100,67100,0
|
|
20240215,192300,349989100,67100,67100,67100,67100,0
|
|
20240215,192200,349989100,67100,67100,67100,67100,0
|
|
20240215,192100,349989100,67100,67100,67100,67100,0
|
|
20240215,192000,349989100,67100,67100,67100,67100,0
|
|
20240215,191900,349989100,67100,67100,67100,67100,0
|
|
20240215,191800,349989100,67100,67100,67100,67100,0
|
|
20240215,191700,349989100,67100,67100,67100,67100,0
|
|
20240215,191600,349989100,67100,67100,67100,67100,50
|
|
20240215,191500,349989100,67100,67100,67100,67100,0
|
|
20240215,191400,349989100,67100,67100,67100,67100,0
|
|
20240215,191300,349989100,67100,67100,67100,67100,0
|
|
20240215,191200,349989100,67100,67100,67100,67100,0
|
|
20240215,191100,349989100,67100,67100,67100,67100,0
|
|
20240215,191000,349989100,67100,67100,67100,67100,0
|
|
20240215,190900,349989100,67100,67100,67100,67100,0
|
|
20240215,190800,349989100,67100,67100,67100,67100,0
|
|
20240215,190700,349989100,67100,67100,67100,67100,0
|
|
20240215,190600,349989100,67100,67100,67100,67100,0
|
|
20240215,190500,349989100,67100,67100,67100,67100,0
|
|
20240215,190400,349989100,67100,67100,67100,67100,0
|
|
20240215,190300,349989100,67100,67100,67100,67100,0
|
|
20240215,190200,349989100,67100,67100,67100,67100,0
|
|
20240215,190100,349989100,67100,67100,67100,67100,0
|
|
20240215,190000,349989100,67100,67100,67100,67100,0
|
|
20240215,185900,349989100,67100,67100,67100,67100,0
|
|
20240215,185800,349989100,67100,67100,67100,67100,0
|
|
20240215,185700,349989100,67100,67100,67100,67100,0
|
|
20240215,185600,349989100,67100,67100,67100,67100,0
|
|
20240215,185500,349989100,67100,67100,67100,67100,0
|
|
20240215,185400,349989100,67100,67100,67100,67100,0
|
|
20240215,185300,349989100,67100,67100,67100,67100,0
|
|
20240215,185200,349989100,67100,67100,67100,67100,0
|
|
20240215,185100,349989100,67100,67100,67100,67100,0
|
|
20240215,185000,349989100,67100,67100,67100,67100,0
|
|
20240215,184900,349989100,67100,67100,67100,67100,0
|
|
20240215,184800,349989100,67100,67100,67100,67100,0
|
|
20240215,184700,349989100,67100,67100,67100,67100,0
|
|
20240215,184600,349989100,67100,67100,67100,67100,50
|
|
20240215,184500,349989100,67100,67100,67100,67100,0
|
|
20240215,184400,349989100,67100,67100,67100,67100,0
|
|
20240215,184300,349989100,67100,67100,67100,67100,0
|
|
20240215,184200,349989100,67100,67100,67100,67100,0
|
|
20240215,184100,349989100,67100,67100,67100,67100,0
|
|
20240215,184000,349989100,67100,67100,67100,67100,0
|
|
20240215,183900,349989100,67100,67100,67100,67100,0
|
|
20240215,183800,349989100,67100,67100,67100,67100,0
|
|
20240215,183700,349989100,67100,67100,67100,67100,0
|
|
20240215,183600,349989100,67100,67100,67100,67100,0
|
|
20240215,183500,349989100,67100,67100,67100,67100,0
|
|
20240215,183400,349989100,67100,67100,67100,67100,0
|
|
20240215,183300,349989100,67100,67100,67100,67100,0
|
|
20240215,183200,349989100,67100,67100,67100,67100,0
|
|
20240215,183100,349989100,67100,67100,67100,67100,0
|
|
20240215,183000,349989100,67100,67100,67100,67100,0
|
|
20240215,182900,349989100,67100,67100,67100,67100,0
|
|
20240215,182800,349989100,67100,67100,67100,67100,0
|
|
20240215,182700,349989100,67100,67100,67100,67100,0
|
|
20240215,182600,349989100,67100,67100,67100,67100,0
|
|
20240215,182500,349989100,67100,67100,67100,67100,0
|
|
20240215,182400,349989100,67100,67100,67100,67100,0
|
|
20240215,182300,349989100,67100,67100,67100,67100,0
|
|
20240215,182200,349989100,67100,67100,67100,67100,0
|
|
20240215,182100,349989100,67100,67100,67100,67100,0
|
|
20240215,182000,349989100,67100,67100,67100,67100,0
|
|
20240215,181900,349989100,67100,67100,67100,67100,0
|
|
20240215,181800,349989100,67100,67100,67100,67100,0
|
|
20240215,181700,349989100,67100,67100,67100,67100,0
|
|
20240215,181600,349989100,67100,67100,67100,67100,50
|
|
20240215,181500,349989100,67100,67100,67100,67100,0
|
|
20240215,181400,349989100,67100,67100,67100,67100,0
|
|
20240215,181300,349989100,67100,67100,67100,67100,0
|
|
20240215,181200,349989100,67100,67100,67100,67100,0
|
|
20240215,181100,349989100,67100,67100,67100,67100,0
|
|
20240215,181000,349989100,67100,67100,67100,67100,0
|
|
20240215,180900,349989100,67100,67100,67100,67100,0
|
|
20240215,180800,349989100,67100,67100,67100,67100,0
|
|
20240215,180700,349989100,67100,67100,67100,67100,0
|
|
20240215,180600,349989100,67100,67100,67100,67100,0
|
|
20240215,180500,349989100,67100,67100,67100,67100,0
|
|
20240215,180400,349989100,67100,67100,67100,67100,0
|
|
20240215,180300,349989100,67100,67100,67100,67100,0
|
|
20240215,180200,349989100,67100,67100,67100,67100,0
|
|
20240215,180100,349989100,67100,67100,67100,67100,0
|
|
20240215,180000,349989100,67100,67100,67100,67100,0
|
|
20240215,175900,349989100,67100,67100,67100,67100,0
|
|
20240215,175800,349989100,67100,67100,67100,67100,0
|
|
20240215,175700,349989100,67100,67100,67100,67100,0
|
|
20240215,175600,349989100,67100,67100,67100,67100,0
|
|
20240215,175500,349989100,67100,67100,67100,67100,0
|
|
20240215,175400,349989100,67100,67100,67100,67100,0
|
|
20240215,175300,349989100,67100,67100,67100,67100,0
|
|
20240215,175200,349989100,67100,67100,67100,67100,0
|
|
20240215,175100,349989100,67100,67100,67100,67100,0
|
|
20240215,175000,349989100,67100,67100,67100,67100,0
|
|
20240215,174900,349989100,67100,67100,67100,67100,0
|
|
20240215,174800,349989100,67100,67100,67100,67100,0
|
|
20240215,174700,349989100,67100,67100,67100,67100,0
|
|
20240215,174600,349989100,67100,67100,67100,67100,50
|
|
20240215,174500,349989100,67100,67100,67100,67100,0
|
|
20240215,174400,349989100,67100,67100,67100,67100,0
|
|
20240215,174300,349989100,67100,67100,67100,67100,0
|
|
20240215,174200,349989100,67100,67100,67100,67100,0
|
|
20240215,174100,349989100,67100,67100,67100,67100,0
|
|
20240215,174000,349989100,67100,67100,67100,67100,0
|
|
20240215,173900,349989100,67100,67100,67100,67100,0
|
|
20240215,173800,349989100,67100,67100,67100,67100,0
|
|
20240215,173700,349989100,67100,67100,67100,67100,0
|
|
20240215,173600,349989100,67100,67100,67100,67100,0
|
|
20240215,173500,349989100,67100,67100,67100,67100,0
|
|
20240215,173400,349989100,67100,67100,67100,67100,0
|
|
20240215,173300,349989100,67100,67100,67100,67100,0
|
|
20240215,173200,349989100,67100,67100,67100,67100,0
|
|
20240215,173100,349989100,67100,67100,67100,67100,0
|
|
20240215,173000,349989100,67100,67100,67100,67100,0
|
|
20240215,172900,349989100,67100,67100,67100,67100,0
|
|
20240215,172800,349989100,67100,67100,67100,67100,0
|
|
20240215,172700,349989100,67100,67100,67100,67100,0
|
|
20240215,172600,349989100,67100,67100,67100,67100,0
|
|
20240215,172500,349989100,67100,67100,67100,67100,0
|
|
20240215,172400,349989100,67100,67100,67100,67100,0
|
|
20240215,172300,349989100,67100,67100,67100,67100,0
|
|
20240215,172200,349989100,67100,67100,67100,67100,0
|
|
20240215,172100,349989100,67100,67100,67100,67100,0
|
|
20240215,172000,349989100,67100,67100,67100,67100,0
|
|
20240215,171900,349989100,67100,67100,67100,67100,0
|
|
20240215,171800,349989100,67100,67100,67100,67100,0
|
|
20240215,171700,349989100,67100,67100,67100,67100,0
|
|
20240215,171600,349989100,67100,67100,67100,67100,50
|
|
20240215,171500,349989100,67100,67100,67100,67100,0
|
|
20240215,171400,349989100,67100,67100,67100,67100,0
|
|
20240215,171300,349989100,67100,67100,67100,67100,0
|
|
20240215,171200,349989100,67100,67100,67100,67100,0
|
|
20240215,171100,349989100,67100,67100,67100,67100,0
|
|
20240215,171000,349989100,67100,67100,67100,67100,0
|
|
20240215,170900,349989100,67100,67100,67100,67100,0
|
|
20240215,170800,349989100,67100,67100,67100,67100,0
|
|
20240215,170700,349989100,67100,67100,67100,67100,0
|
|
20240215,170600,349989100,67100,67100,67100,67100,0
|
|
20240215,170500,349989100,67100,67100,67100,67100,0
|
|
20240215,170400,349989100,67100,67100,67100,67100,0
|
|
20240215,170300,349989100,67100,67100,67100,67100,0
|
|
20240215,170200,349989100,67100,67100,67100,67100,0
|
|
20240215,170100,349989100,67100,67100,67100,67100,0
|
|
20240215,170000,349989100,67100,67100,67100,67100,0
|
|
20240215,165900,349989100,67100,67100,67100,67100,0
|
|
20240215,165800,349989100,67100,67100,67100,67100,0
|
|
20240215,165700,349989100,67100,67100,67100,67100,0
|
|
20240215,165600,349989100,67100,67100,67100,67100,0
|
|
20240215,165500,349989100,67100,67100,67100,67100,0
|
|
20240215,165400,349989100,67100,67100,67100,67100,0
|
|
20240215,165300,349989100,67100,67100,67100,67100,0
|
|
20240215,165200,349989100,67100,67100,67100,67100,0
|
|
20240215,165100,349989100,67100,67100,67100,67100,0
|
|
20240215,165000,349989100,67100,67100,67100,67100,0
|
|
20240215,164900,349989100,67100,67100,67100,67100,0
|
|
20240215,164800,349989100,67100,67100,67100,67100,0
|
|
20240215,164700,349989100,67100,67100,67100,67100,0
|
|
20240215,164600,349989100,67100,67100,67100,67100,50
|
|
20240215,164500,349989100,67100,67100,67100,67100,0
|
|
20240215,164400,349989100,67100,67100,67100,67100,0
|
|
20240215,164300,349989100,67100,67100,67100,67100,0
|
|
20240215,164200,349989100,67100,67100,67100,67100,0
|
|
20240215,164100,349989100,67100,67100,67100,67100,0
|
|
20240215,164000,349989100,67100,67100,67100,67100,0
|
|
20240215,163900,349989100,67100,67100,67100,67100,0
|
|
20240215,163800,349989100,67100,67100,67100,67100,0
|
|
20240215,163700,349989100,67100,67100,67100,67100,0
|
|
20240215,163600,349989100,67100,67100,67100,67100,0
|
|
20240215,163500,349989100,67100,67100,67100,67100,0
|
|
20240215,163400,349989100,67100,67100,67100,67100,0
|
|
20240215,163300,349989100,67100,67100,67100,67100,0
|
|
20240215,163200,349989100,67100,67100,67100,67100,0
|
|
20240215,163100,349989100,67100,67100,67100,67100,0
|
|
20240215,163000,349989100,67100,67100,67100,67100,0
|
|
20240215,162900,349989100,67100,67100,67100,67100,0
|
|
20240215,162800,349989100,67100,67100,67100,67100,0
|
|
20240215,162700,349989100,67100,67100,67100,67100,0
|
|
20240215,162600,349989100,67100,67100,67100,67100,0
|
|
20240215,162500,349989100,67100,67100,67100,67100,0
|
|
20240215,162400,349989100,67100,67100,67100,67100,0
|
|
20240215,162300,349989100,67100,67100,67100,67100,0
|
|
20240215,162200,349989100,67100,67100,67100,67100,0
|
|
20240215,162100,349989100,67100,67100,67100,67100,0
|
|
20240215,162000,349989100,67100,67100,67100,67100,0
|
|
20240215,161900,349989100,67100,67100,67100,67100,0
|
|
20240215,161800,349989100,67100,67100,67100,67100,0
|
|
20240215,161700,349989100,67100,67100,67100,67100,0
|
|
20240215,161600,349989100,67100,67100,67100,67100,50
|
|
20240215,161500,349989100,67100,67100,67100,67100,0
|
|
20240215,161400,349989100,67100,67100,67100,67100,0
|
|
20240215,161300,349989100,67100,67100,67100,67100,0
|
|
20240215,161200,349989100,67100,67100,67100,67100,0
|
|
20240215,161100,349989100,67100,67100,67100,67100,0
|
|
20240215,161000,349989100,67100,67100,67100,67100,0
|
|
20240215,160900,349989100,67100,67100,67100,67100,0
|
|
20240215,160800,349989100,67100,67100,67100,67100,0
|
|
20240215,160700,349989100,67100,67100,67100,67100,0
|
|
20240215,160600,349989100,67100,67100,67100,67100,0
|
|
20240215,160500,349989100,67100,67100,67100,67100,0
|
|
20240215,160400,349989100,67100,67100,67100,67100,0
|
|
20240215,160300,349989100,67100,67100,67100,67100,0
|
|
20240215,160200,349989100,67100,67100,67100,67100,0
|
|
20240215,160100,349989100,67100,67100,67100,67100,0
|
|
20240215,160000,349989100,67100,67100,67100,67100,0
|
|
20240215,155900,349989100,67100,67100,67100,67100,0
|
|
20240215,155800,349989100,67100,67100,67100,67100,0
|
|
20240215,155700,349989100,67100,67100,67100,67100,0
|
|
20240215,155600,349989100,67100,67100,67100,67100,0
|
|
20240215,155500,349989100,67100,67100,67100,67100,0
|
|
20240215,155400,349989100,67100,67100,67100,67100,0
|
|
20240215,155300,349989100,67100,67100,67100,67100,0
|
|
20240215,155200,349989100,67100,67100,67100,67100,0
|
|
20240215,155100,349989100,67100,67100,67100,67100,0
|
|
20240215,155000,349989100,67100,67100,67100,67100,0
|
|
20240215,154900,349989100,67100,67100,67100,67100,0
|
|
20240215,154800,349989100,67100,67100,67100,67100,0
|
|
20240215,154700,349989100,67100,67100,67100,67100,0
|
|
20240215,154600,349989100,67100,67100,67100,67100,50
|
|
20240215,154500,349989100,67100,67100,67100,67100,0
|
|
20240215,154400,349989100,67100,67100,67100,67100,0
|
|
20240215,154300,349989100,67100,67100,67100,67100,0
|
|
20240215,154200,349989100,67100,67100,67100,67100,0
|
|
20240215,154100,349989100,67100,67100,67100,67100,0
|
|
20240215,154000,349989100,67100,67100,67100,67100,0
|
|
20240215,153900,349989100,67100,67100,67100,67100,0
|
|
20240215,153800,349989100,67100,67100,67100,67100,0
|
|
20240215,153700,349989100,67100,67100,67100,67100,0
|
|
20240215,153600,349989100,67100,67100,67100,67100,0
|
|
20240215,153500,349989100,67100,67100,67100,67100,0
|
|
20240215,153400,349989100,67100,67100,67100,67100,0
|
|
20240215,153300,349989100,67100,67100,67100,67100,0
|
|
20240215,153200,349989100,67100,67100,67100,67100,0
|
|
20240215,153100,349989100,67100,67100,67100,67100,0
|
|
20240215,153000,349989100,67100,67100,67100,67100,50
|
|
20240215,152900,346634100,66900,66900,66900,66900,0
|
|
20240215,152800,346634100,66900,66900,66900,66900,0
|
|
20240215,152700,346634100,66900,66900,66900,66900,0
|
|
20240215,152600,346634100,66900,66900,66900,66900,0
|
|
20240215,152500,346634100,66900,66900,66900,66900,0
|
|
20240215,152400,346634100,66900,66900,66900,66900,0
|
|
20240215,152300,346634100,66900,66900,66900,66900,0
|
|
20240215,152200,346634100,66900,66900,66900,66900,0
|
|
20240215,152100,346634100,66900,66900,66900,66900,0
|
|
20240215,152000,346634100,66900,66900,66900,66900,0
|
|
20240215,151900,346634100,66900,66900,66900,66900,0
|
|
20240215,151800,346634100,66900,66900,66900,66900,0
|
|
20240215,151700,346634100,66900,67000,67000,66900,42
|
|
20240215,151600,343824100,67000,67000,67000,67000,1
|
|
20240215,151500,343757100,67000,67000,67000,67000,21
|
|
20240215,151400,342350100,67000,67000,67000,67000,0
|
|
20240215,151300,342350100,67000,67000,67000,67000,0
|
|
20240215,151200,342350100,67000,67000,67000,67000,1
|
|
20240215,151100,342283100,67000,67000,67000,67000,0
|
|
20240215,151000,342283100,67000,67000,67000,67000,2
|
|
20240215,150900,342149100,67000,67000,67000,67000,0
|
|
20240215,150800,342149100,67000,67000,67000,67000,0
|
|
20240215,150700,342149100,67000,67000,67000,67000,0
|
|
20240215,150600,342149100,67000,67000,67000,67000,0
|
|
20240215,150500,342149100,67000,67000,67000,67000,0
|
|
20240215,150400,342149100,67000,67000,67000,67000,0
|
|
20240215,150300,342149100,67000,67000,67000,67000,1
|
|
20240215,150200,342082100,67000,67000,67000,67000,0
|
|
20240215,150100,342082100,67000,67000,67000,67000,0
|
|
20240215,150000,342082100,67000,67200,67200,67000,2
|
|
20240215,145900,341947900,67100,67200,67200,67100,17
|
|
20240215,145800,340806100,66900,66900,66900,66900,0
|
|
20240215,145700,340806100,66900,66900,66900,66900,0
|
|
20240215,145600,340806100,66900,66900,66900,66900,0
|
|
20240215,145500,340806100,66900,66900,66900,66900,0
|
|
20240215,145400,340806100,66900,66900,66900,66900,5
|
|
20240215,145300,340471600,67100,67100,67100,67100,0
|
|
20240215,145200,340471600,67100,67100,67100,67100,0
|
|
20240215,145100,340471600,67100,67100,67100,67100,0
|
|
20240215,145000,340471600,67100,67100,67100,67100,2
|
|
20240215,144900,340337400,67100,67100,67100,67100,0
|
|
20240215,144800,340337400,67100,67100,67100,67100,0
|
|
20240215,144700,340337400,67100,67100,67100,67100,0
|
|
20240215,144600,340337400,67100,67100,67100,67100,0
|
|
20240215,144500,340337400,67100,67100,67100,67100,7
|
|
20240215,144400,339867700,67200,67200,67200,67200,1
|
|
20240215,144300,339800500,66900,66900,66900,66900,0
|
|
20240215,144200,339800500,66900,66900,66900,66900,0
|
|
20240215,144100,339800500,66900,67100,67100,66900,20
|
|
20240215,144000,338461300,67100,67100,67100,67100,18
|
|
20240215,143900,337253500,67000,67000,67000,67000,0
|
|
20240215,143800,337253500,67000,67000,67000,67000,0
|
|
20240215,143700,337253500,67000,67000,67000,67000,0
|
|
20240215,143600,337253500,67000,67000,67000,67000,1
|
|
20240215,143500,337186500,67100,66900,67100,66700,162
|
|
20240215,143400,326361500,67100,67000,67100,67000,5
|
|
20240215,143300,326026400,67000,67000,67000,67000,0
|
|
20240215,143200,326026400,67000,67000,67000,67000,0
|
|
20240215,143100,326026400,67000,67000,67000,67000,0
|
|
20240215,143000,326026400,67000,67000,67000,67000,0
|
|
20240215,142900,326026400,67000,67000,67000,67000,0
|
|
20240215,142800,326026400,67000,67000,67000,67000,0
|
|
20240215,142700,326026400,67000,67000,67000,67000,0
|
|
20240215,142600,326026400,67000,67000,67000,67000,0
|
|
20240215,142500,326026400,67000,67000,67000,67000,4
|
|
20240215,142400,325758400,67000,67000,67000,67000,0
|
|
20240215,142300,325758400,67000,67000,67000,67000,0
|
|
20240215,142200,325758400,67000,67000,67000,67000,0
|
|
20240215,142100,325758400,67000,67000,67000,67000,4
|
|
20240215,142000,325490400,67000,67000,67000,67000,144
|
|
20240215,141900,315842400,67100,67100,67100,67100,0
|
|
20240215,141800,315842400,67100,67100,67100,67100,0
|
|
20240215,141700,315842400,67100,67100,67100,67100,0
|
|
20240215,141600,315842400,67100,67100,67100,67100,31
|
|
20240215,141500,313762300,67000,67000,67000,67000,0
|
|
20240215,141400,313762300,67000,67000,67000,67000,0
|
|
20240215,141300,313762300,67000,67000,67000,67000,0
|
|
20240215,141200,313762300,67000,67000,67000,67000,93
|
|
20240215,141100,307531300,67100,67100,67100,67100,0
|
|
20240215,141000,307531300,67100,67100,67100,67100,0
|
|
20240215,140900,307531300,67100,67100,67100,67100,0
|
|
20240215,140800,307531300,67100,67100,67100,67100,0
|
|
20240215,140700,307531300,67100,67100,67100,67100,0
|
|
20240215,140600,307531300,67100,67100,67100,67100,0
|
|
20240215,140500,307531300,67100,67100,67100,67100,0
|
|
20240215,140400,307531300,67100,67100,67100,67100,0
|
|
20240215,140300,307531300,67100,67100,67100,67100,0
|
|
20240215,140200,307531300,67100,67100,67100,67100,0
|
|
20240215,140100,307531300,67100,67100,67100,67100,1
|
|
20240215,140000,307464200,67100,67100,67100,67100,0
|
|
20240215,135900,307464200,67100,67100,67100,67100,0
|
|
20240215,135800,307464200,67100,67100,67100,67100,0
|
|
20240215,135700,307464200,67100,67100,67100,67100,0
|
|
20240215,135600,307464200,67100,67100,67100,67100,0
|
|
20240215,135500,307464200,67100,67100,67100,67100,0
|
|
20240215,135400,307464200,67100,67100,67100,67100,14
|
|
20240215,135300,306524800,67200,67200,67200,67200,0
|
|
20240215,135200,306524800,67200,67200,67200,67200,0
|
|
20240215,135100,306524800,67200,67200,67200,67200,0
|
|
20240215,135000,306524800,67200,67200,67200,67200,0
|
|
20240215,134900,306524800,67200,67200,67200,67200,0
|
|
20240215,134800,306524800,67200,67200,67200,67200,0
|
|
20240215,134700,306524800,67200,67200,67200,67200,0
|
|
20240215,134600,306524800,67200,67200,67200,67200,0
|
|
20240215,134500,306524800,67200,67200,67200,67200,0
|
|
20240215,134400,306524800,67200,67200,67200,67200,0
|
|
20240215,134300,306524800,67200,67200,67200,67200,3
|
|
20240215,134200,306323200,67200,67200,67200,67200,100
|
|
20240215,134100,299603200,67200,67200,67200,67200,0
|
|
20240215,134000,299603200,67200,67200,67200,67200,0
|
|
20240215,133900,299603200,67200,67200,67200,67200,2
|
|
20240215,133800,299468800,67100,67100,67100,67100,0
|
|
20240215,133700,299468800,67100,67100,67100,67100,0
|
|
20240215,133600,299468800,67100,67100,67100,67100,1
|
|
20240215,133500,299401700,67000,67000,67000,67000,0
|
|
20240215,133400,299401700,67000,67000,67000,67000,50
|
|
20240215,133300,296051700,67000,67000,67000,67000,2
|
|
20240215,133200,295917700,67000,67000,67000,67000,0
|
|
20240215,133100,295917700,67000,67000,67000,67000,0
|
|
20240215,133000,295917700,67000,67000,67000,67000,142
|
|
20240215,132900,286403700,67000,67000,67000,67000,0
|
|
20240215,132800,286403700,67000,67000,67000,67000,0
|
|
20240215,132700,286403700,67000,67000,67000,67000,0
|
|
20240215,132600,286403700,67000,67000,67000,67000,126
|
|
20240215,132500,277961700,67100,67100,67100,67100,30
|
|
20240215,132400,275948700,67100,67100,67100,67100,23
|
|
20240215,132300,274405400,67100,67100,67100,67100,13
|
|
20240215,132200,273533100,67100,67100,67100,67100,0
|
|
20240215,132100,273533100,67100,67100,67100,67100,1
|
|
20240215,132000,273466000,67100,67100,67100,67100,0
|
|
20240215,131900,273466000,67100,67100,67100,67100,2
|
|
20240215,131800,273331800,67100,67100,67100,67100,0
|
|
20240215,131700,273331800,67100,67100,67100,67100,0
|
|
20240215,131600,273331800,67100,67100,67100,67100,0
|
|
20240215,131500,273331800,67100,67100,67100,67100,47
|
|
20240215,131400,270178100,67200,67200,67200,67200,0
|
|
20240215,131300,270178100,67200,67300,67300,67200,86
|
|
20240215,131200,264398400,67200,67200,67200,67200,1
|
|
20240215,131100,264331200,67200,67200,67200,67200,6
|
|
20240215,131000,263928000,67200,67200,67200,67200,1
|
|
20240215,130900,263860800,67200,67200,67200,67200,0
|
|
20240215,130800,263860800,67200,67200,67200,67200,0
|
|
20240215,130700,263860800,67200,67200,67200,67200,42
|
|
20240215,130600,261038400,67200,67200,67200,67200,20
|
|
20240215,130500,259694400,67200,67200,67300,67200,47
|
|
20240215,130400,256535000,67300,67300,67300,67300,0
|
|
20240215,130300,256535000,67300,67300,67300,67300,10
|
|
20240215,130200,255862000,67300,67300,67300,67300,0
|
|
20240215,130100,255862000,67300,67300,67300,67300,1
|
|
20240215,130000,255794700,67200,67200,67200,67200,1
|
|
20240215,125900,255727500,67200,67200,67200,67200,0
|
|
20240215,125800,255727500,67200,67200,67200,67200,0
|
|
20240215,125700,255727500,67200,67100,67200,67100,18
|
|
20240215,125600,254519400,67200,67200,67200,67200,3
|
|
20240215,125500,254317800,67100,67100,67100,67100,6
|
|
20240215,125400,253915200,67100,67100,67100,67100,0
|
|
20240215,125300,253915200,67100,67100,67100,67100,0
|
|
20240215,125200,253915200,67100,67100,67100,67100,5
|
|
20240215,125100,253579700,67100,67100,67100,67100,0
|
|
20240215,125000,253579700,67100,67100,67100,67100,0
|
|
20240215,124900,253579700,67100,67200,67200,67100,15
|
|
20240215,124800,252572200,67200,67200,67200,67200,0
|
|
20240215,124700,252572200,67200,67200,67200,67100,21
|
|
20240215,124600,251162000,67200,67200,67200,67200,1
|
|
20240215,124500,251094800,67100,67100,67100,67100,0
|
|
20240215,124400,251094800,67100,67100,67100,67100,0
|
|
20240215,124300,251094800,67100,67100,67100,67100,10
|
|
20240215,124200,250423800,67100,67100,67100,67100,0
|
|
20240215,124100,250423800,67100,67100,67100,67100,12
|
|
20240215,124000,249618600,67100,67100,67100,67100,0
|
|
20240215,123900,249618600,67100,67100,67100,67100,0
|
|
20240215,123800,249618600,67100,67100,67100,67100,0
|
|
20240215,123700,249618600,67100,67100,67100,67100,267
|
|
20240215,123600,231702900,67000,67000,67000,67000,0
|
|
20240215,123500,231702900,67000,67000,67000,67000,0
|
|
20240215,123400,231702900,67000,67100,67100,67000,101
|
|
20240215,123300,224935800,67200,67200,67200,67200,10
|
|
20240215,123200,224263800,67300,67300,67400,67000,602
|
|
20240215,123100,183863600,67400,67500,67500,67400,2
|
|
20240215,123000,183728700,67500,67300,67500,67300,2
|
|
20240215,122900,183593900,67400,67400,67400,67400,10
|
|
20240215,122800,182919900,67400,67400,67400,67400,0
|
|
20240215,122700,182919900,67400,67400,67400,67400,0
|
|
20240215,122600,182919900,67400,67400,67400,67400,1
|
|
20240215,122500,182852500,67400,67400,67400,67400,0
|
|
20240215,122400,182852500,67400,67400,67400,67400,1
|
|
20240215,122300,182785100,67400,67400,67400,67400,0
|
|
20240215,122200,182785100,67400,67400,67400,67400,0
|
|
20240215,122100,182785100,67400,67400,67400,67400,1
|
|
20240215,122000,182717700,67400,67400,67400,67400,0
|
|
20240215,121900,182717700,67400,67400,67400,67400,0
|
|
20240215,121800,182717700,67400,67600,67600,67400,2
|
|
20240215,121700,182582700,67600,67600,67600,67600,1
|
|
20240215,121600,182515100,67400,67400,67400,67400,0
|
|
20240215,121500,182515100,67400,67400,67400,67400,1
|
|
20240215,121400,182447700,67400,67400,67400,67400,0
|
|
20240215,121300,182447700,67400,67400,67400,67400,1
|
|
20240215,121200,182380300,67400,67400,67400,67400,0
|
|
20240215,121100,182380300,67400,67400,67400,67400,0
|
|
20240215,121000,182380300,67400,67400,67400,67400,1
|
|
20240215,120900,182312900,67400,67400,67400,67400,5
|
|
20240215,120800,181975900,67400,67400,67400,67400,200
|
|
20240215,120700,168495900,67400,67400,67400,67400,1
|
|
20240215,120600,168428500,67500,67500,67500,67500,0
|
|
20240215,120500,168428500,67500,67500,67500,67500,0
|
|
20240215,120400,168428500,67500,67500,67500,67500,201
|
|
20240215,120300,154861000,67500,67500,67500,67500,41
|
|
20240215,120200,152093500,67500,67500,67500,67500,0
|
|
20240215,120100,152093500,67500,67500,67500,67500,1
|
|
20240215,120000,152026000,67500,67500,67500,67500,1
|
|
20240215,115900,151958500,67500,67500,67500,67500,3
|
|
20240215,115800,151756000,67500,67500,67500,67500,0
|
|
20240215,115700,151756000,67500,67500,67500,67500,0
|
|
20240215,115600,151756000,67500,67500,67500,67500,1
|
|
20240215,115500,151688500,67500,67500,67500,67500,1
|
|
20240215,115400,151621000,67500,67500,67500,67500,0
|
|
20240215,115300,151621000,67500,67500,67500,67500,2
|
|
20240215,115200,151486000,67600,67600,67600,67600,0
|
|
20240215,115100,151486000,67600,67600,67600,67600,0
|
|
20240215,115000,151486000,67600,67600,67600,67600,1
|
|
20240215,114900,151418400,67600,67600,67600,67600,1
|
|
20240215,114800,151350800,67600,67700,67700,67600,4
|
|
20240215,114700,151080100,67600,67600,67600,67600,0
|
|
20240215,114600,151080100,67600,67600,67600,67600,2
|
|
20240215,114500,150944900,67600,67600,67600,67600,30
|
|
20240215,114400,148916900,67600,67600,67600,67600,2
|
|
20240215,114300,148781700,67600,67600,67600,67600,1
|
|
20240215,114200,148714100,67600,67600,67600,67600,1
|
|
20240215,114100,148646500,67600,67600,67600,67600,0
|
|
20240215,114000,148646500,67600,67600,67600,67600,2
|
|
20240215,113900,148511300,67600,67600,67600,67600,1
|
|
20240215,113800,148443700,67500,67500,67500,67500,0
|
|
20240215,113700,148443700,67500,67500,67500,67500,1
|
|
20240215,113600,148376200,67500,67600,67600,67500,22
|
|
20240215,113500,146889100,67500,67500,67500,67500,2
|
|
20240215,113400,146754100,67500,67500,67500,67500,1
|
|
20240215,113300,146686600,67500,67500,67500,67500,2
|
|
20240215,113200,146551600,67500,67500,67500,67500,1
|
|
20240215,113100,146484100,67600,67600,67600,67600,81
|
|
20240215,113000,141008500,67600,67600,67600,67600,1
|
|
20240215,112900,140940900,67600,67600,67600,67600,0
|
|
20240215,112800,140940900,67600,67600,67600,67600,0
|
|
20240215,112700,140940900,67600,67600,67600,67600,1
|
|
20240215,112600,140873300,67600,67600,67600,67600,1
|
|
20240215,112500,140805700,67600,67600,67600,67600,0
|
|
20240215,112400,140805700,67600,67600,67600,67600,2
|
|
20240215,112300,140670500,67600,67600,67600,67600,13
|
|
20240215,112200,139791700,67600,67600,67600,67600,0
|
|
20240215,112100,139791700,67600,67600,67600,67600,2
|
|
20240215,112000,139656500,67600,67600,67600,67600,0
|
|
20240215,111900,139656500,67600,67600,67600,67600,1
|
|
20240215,111800,139588900,67600,67600,67600,67600,1
|
|
20240215,111700,139521300,67600,67600,67600,67600,0
|
|
20240215,111600,139521300,67600,67600,67600,67600,0
|
|
20240215,111500,139521300,67600,67700,67700,67600,17
|
|
20240215,111400,138370600,67600,67600,67600,67600,0
|
|
20240215,111300,138370600,67600,67600,67600,67600,0
|
|
20240215,111200,138370600,67600,67600,67800,67600,4
|
|
20240215,111100,138100000,67600,67600,67600,67600,3
|
|
20240215,111000,137897200,67800,67800,67800,67800,1
|
|
20240215,110900,137829400,67600,67700,67700,67600,2
|
|
20240215,110800,137694100,67600,67600,67600,67600,1
|
|
20240215,110700,137626500,67600,67600,67600,67600,2
|
|
20240215,110600,137491300,67600,67600,67600,67600,1
|
|
20240215,110500,137423700,67700,67700,67700,67700,117
|
|
20240215,110400,129502800,67800,67800,67800,67800,0
|
|
20240215,110300,129502800,67800,67800,67800,67800,0
|
|
20240215,110200,129502800,67800,67800,67800,67800,1
|
|
20240215,110100,129435000,67800,67700,67800,67700,13
|
|
20240215,110000,128554200,67700,67700,67700,67700,23
|
|
20240215,105900,126997100,67700,67700,67700,67700,11
|
|
20240215,105800,126252400,67700,67700,67700,67700,11
|
|
20240215,105700,125507700,67700,67700,67700,67700,0
|
|
20240215,105600,125507700,67700,67700,67700,67700,0
|
|
20240215,105500,125507700,67700,67700,67700,67700,0
|
|
20240215,105400,125507700,67700,67700,67700,67700,0
|
|
20240215,105300,125507700,67700,67700,67700,67700,1
|
|
20240215,105200,125440000,67700,67700,67700,67700,0
|
|
20240215,105100,125440000,67700,67700,67700,67700,0
|
|
20240215,105000,125440000,67700,67700,67700,67700,2
|
|
20240215,104900,125304600,67700,67700,67700,67700,3
|
|
20240215,104800,125101500,67600,67600,67600,67600,1
|
|
20240215,104700,125033900,67700,67700,67700,67700,0
|
|
20240215,104600,125033900,67700,67700,67700,67700,0
|
|
20240215,104500,125033900,67700,67700,67700,67700,0
|
|
20240215,104400,125033900,67700,67700,67700,67700,1
|
|
20240215,104300,124966200,67700,67700,67700,67700,1
|
|
20240215,104200,124898500,67600,67600,67600,67600,0
|
|
20240215,104100,124898500,67600,67600,67600,67600,2
|
|
20240215,104000,124763300,67600,67600,67600,67600,0
|
|
20240215,103900,124763300,67600,67600,67600,67600,4
|
|
20240215,103800,124492900,67600,67600,67600,67600,1
|
|
20240215,103700,124425300,67800,67800,67800,67800,0
|
|
20240215,103600,124425300,67800,67800,67800,67800,0
|
|
20240215,103500,124425300,67800,67800,67800,67800,0
|
|
20240215,103400,124425300,67800,67800,67800,67800,0
|
|
20240215,103300,124425300,67800,67800,67800,67800,0
|
|
20240215,103200,124425300,67800,67800,67800,67800,2
|
|
20240215,103100,124289700,67600,67700,67700,67600,53
|
|
20240215,103000,120706600,67800,67800,67800,67800,0
|
|
20240215,102900,120706600,67800,67800,67800,67800,1
|
|
20240215,102800,120638800,67700,67600,67700,67600,99
|
|
20240215,102700,113936600,67500,67500,67500,67500,1
|
|
20240215,102600,113869100,67600,67600,67600,67600,0
|
|
20240215,102500,113869100,67600,67600,67600,67600,2
|
|
20240215,102400,113733900,67700,67700,67700,67700,0
|
|
20240215,102300,113733900,67700,67700,67700,67700,0
|
|
20240215,102200,113733900,67700,67700,67700,67700,0
|
|
20240215,102100,113733900,67700,67700,67700,67700,0
|
|
20240215,102000,113733900,67700,67700,67700,67700,0
|
|
20240215,101900,113733900,67700,67700,67700,67700,0
|
|
20240215,101800,113733900,67700,67700,67700,67700,10
|
|
20240215,101700,113056900,67600,67600,67600,67600,5
|
|
20240215,101600,112718900,67500,67500,67500,67500,1
|
|
20240215,101500,112651400,67500,67500,67500,67500,0
|
|
20240215,101400,112651400,67500,67500,67500,67500,0
|
|
20240215,101300,112651400,67500,67400,67500,67400,2
|
|
20240215,101200,112516500,67500,67500,67500,67500,0
|
|
20240215,101100,112516500,67500,67500,67500,67500,3
|
|
20240215,101000,112314000,67500,67500,67500,67500,1
|
|
20240215,100900,112246500,67500,67500,67500,67500,0
|
|
20240215,100800,112246500,67500,67500,67500,67500,0
|
|
20240215,100700,112246500,67500,67500,67500,67500,1
|
|
20240215,100600,112179000,67500,67500,67500,67500,0
|
|
20240215,100500,112179000,67500,67500,67500,67500,27
|
|
20240215,100400,110356500,67500,67500,67600,67500,15
|
|
20240215,100300,109343800,67500,67500,67500,67500,2
|
|
20240215,100200,109208800,67500,67500,67500,67500,9
|
|
20240215,100100,108601300,67500,67500,67500,67500,0
|
|
20240215,100000,108601300,67500,67500,67500,67500,0
|
|
20240215,095900,108601300,67500,67500,67500,67500,1
|
|
20240215,095800,108533800,67500,67500,67500,67500,1
|
|
20240215,095700,108466300,67500,67600,67600,67500,62
|
|
20240215,095600,104280600,67700,67700,67700,67700,0
|
|
20240215,095500,104280600,67700,67700,67700,67700,0
|
|
20240215,095400,104280600,67700,67700,67700,67700,0
|
|
20240215,095300,104280600,67700,67700,67700,67700,0
|
|
20240215,095200,104280600,67700,67700,67700,67700,80
|
|
20240215,095100,98864600,67700,67700,67700,67700,0
|
|
20240215,095000,98864600,67700,67700,67700,67700,1
|
|
20240215,094900,98796900,67700,67700,67700,67700,0
|
|
20240215,094800,98796900,67700,67700,67700,67700,5
|
|
20240215,094700,98458400,67700,67700,67700,67700,1
|
|
20240215,094600,98390700,67700,67700,67700,67700,0
|
|
20240215,094500,98390700,67700,67700,67700,67700,0
|
|
20240215,094400,98390700,67700,67700,67700,67700,0
|
|
20240215,094300,98390700,67700,67700,67700,67700,0
|
|
20240215,094200,98390700,67700,67700,67700,67700,0
|
|
20240215,094100,98390700,67700,67700,67700,67700,49
|
|
20240215,094000,95073400,67900,67900,67900,67900,0
|
|
20240215,093900,95073400,67900,67900,67900,67900,0
|
|
20240215,093800,95073400,67900,67900,67900,67900,0
|
|
20240215,093700,95073400,67900,67900,67900,67900,1
|
|
20240215,093600,95005500,68100,67900,68100,67900,2
|
|
20240215,093500,94869500,67700,67700,67700,67700,4
|
|
20240215,093400,94598700,67800,67700,67800,67700,192
|
|
20240215,093300,81594100,67700,67700,67700,67700,3
|
|
20240215,093200,81391000,67700,68100,68100,67700,263
|
|
20240215,093100,63581100,68000,67800,68200,67800,150
|
|
20240215,093000,53392600,67700,67700,67700,67700,91
|
|
20240215,092900,47231900,67700,67800,67800,67700,31
|
|
20240215,092800,45133100,67800,67800,67800,67800,0
|
|
20240215,092700,45133100,67800,67800,68300,67800,247
|
|
20240215,092600,28345900,67600,67600,67600,67600,65
|
|
20240215,092500,23951900,67600,67900,67900,67600,18
|
|
20240215,092400,22734800,68000,68000,68000,68000,0
|
|
20240215,092300,22734800,68000,68000,68000,68000,0
|
|
20240215,092200,22734800,68000,68000,68000,68000,0
|
|
20240215,092100,22734800,68000,67800,68000,67800,6
|
|
20240215,092000,22327300,67800,67600,67800,67600,61
|
|
20240215,091900,18193700,67500,67500,67500,67500,0
|
|
20240215,091800,18193700,67500,67500,67500,67500,0
|
|
20240215,091700,18193700,67500,67500,67500,67500,0
|
|
20240215,091600,18193700,67500,67500,67500,67500,0
|
|
20240215,091500,18193700,67500,67500,67500,67500,100
|
|
20240215,091400,11443700,67500,67500,67500,67500,0
|
|
20240215,091300,11443700,67500,67500,67500,67500,0
|
|
20240215,091200,11443700,67500,67500,67500,67500,0
|
|
20240215,091100,11443700,67500,67500,67500,67500,1
|
|
20240215,091000,11376200,67500,67500,67500,67500,3
|
|
20240215,090900,11173700,67500,67500,67500,67500,0
|
|
20240215,090800,11173700,67500,67500,67500,67500,3
|
|
20240215,090700,10971200,67500,67500,67500,67500,0
|
|
20240215,090600,10971200,67500,67500,67500,67500,0
|
|
20240215,090500,10971200,67500,67300,67700,67300,62
|
|
20240215,090400,6798000,68000,68000,68000,68000,0
|
|
20240215,090300,6798000,68000,68000,68000,68000,0
|
|
20240215,090200,6798000,68000,68000,68000,68000,0
|
|
20240215,090100,6798000,68000,68000,68000,68000,0
|
|
20240215,090000,6798000,68000,67300,68000,67300,101
|