586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184300,112671650,46550,46550,46550,46550,51
|
|
20240214,184200,112671650,46550,46550,46550,46550,0
|
|
20240214,184100,112671650,46550,46550,46550,46550,0
|
|
20240214,184000,112671650,46550,46550,46550,46550,0
|
|
20240214,183900,112671650,46550,46550,46550,46550,0
|
|
20240214,183800,112671650,46550,46550,46550,46550,0
|
|
20240214,183700,112671650,46550,46550,46550,46550,0
|
|
20240214,183600,112671650,46550,46550,46550,46550,0
|
|
20240214,183500,112671650,46550,46550,46550,46550,0
|
|
20240214,183400,112671650,46550,46550,46550,46550,0
|
|
20240214,183300,112671650,46550,46550,46550,46550,0
|
|
20240214,183200,112671650,46550,46550,46550,46550,0
|
|
20240214,183100,112671650,46550,46550,46550,46550,0
|
|
20240214,183000,112671650,46550,46550,46550,46550,0
|
|
20240214,182900,112671650,46550,46550,46550,46550,0
|
|
20240214,182800,112671650,46550,46550,46550,46550,0
|
|
20240214,182700,112671650,46550,46550,46550,46550,0
|
|
20240214,182600,112671650,46550,46550,46550,46550,0
|
|
20240214,182500,112671650,46550,46550,46550,46550,0
|
|
20240214,182400,112671650,46550,46550,46550,46550,0
|
|
20240214,182300,112671650,46550,46550,46550,46550,0
|
|
20240214,182200,112671650,46550,46550,46550,46550,0
|
|
20240214,182100,112671650,46550,46550,46550,46550,0
|
|
20240214,182000,112671650,46550,46550,46550,46550,0
|
|
20240214,181900,112671650,46550,46550,46550,46550,0
|
|
20240214,181800,112671650,46550,46550,46550,46550,0
|
|
20240214,181700,112671650,46550,46550,46550,46550,0
|
|
20240214,181600,112671650,46550,46550,46550,46550,0
|
|
20240214,181500,112671650,46550,46550,46550,46550,0
|
|
20240214,181400,112671650,46550,46550,46550,46550,0
|
|
20240214,181300,112671650,46550,46550,46550,46550,51
|
|
20240214,181200,112671650,46550,46550,46550,46550,0
|
|
20240214,181100,112671650,46550,46550,46550,46550,0
|
|
20240214,181000,112671650,46550,46550,46550,46550,0
|
|
20240214,180900,112671650,46550,46550,46550,46550,0
|
|
20240214,180800,112671650,46550,46550,46550,46550,0
|
|
20240214,180700,112671650,46550,46550,46550,46550,0
|
|
20240214,180600,112671650,46550,46550,46550,46550,0
|
|
20240214,180500,112671650,46550,46550,46550,46550,0
|
|
20240214,180400,112671650,46550,46550,46550,46550,0
|
|
20240214,180300,112671650,46550,46550,46550,46550,0
|
|
20240214,180200,112671650,46550,46550,46550,46550,0
|
|
20240214,180100,112671650,46550,46550,46550,46550,0
|
|
20240214,180000,112671650,46550,46550,46550,46550,0
|
|
20240214,175900,112671650,46550,46550,46550,46550,0
|
|
20240214,175800,112671650,46550,46550,46550,46550,0
|
|
20240214,175700,112671650,46550,46550,46550,46550,0
|
|
20240214,175600,112671650,46550,46550,46550,46550,0
|
|
20240214,175500,112671650,46550,46550,46550,46550,0
|
|
20240214,175400,112671650,46550,46550,46550,46550,0
|
|
20240214,175300,112671650,46550,46550,46550,46550,0
|
|
20240214,175200,112671650,46550,46550,46550,46550,0
|
|
20240214,175100,112671650,46550,46550,46550,46550,0
|
|
20240214,175000,112671650,46550,46550,46550,46550,0
|
|
20240214,174900,112671650,46550,46550,46550,46550,0
|
|
20240214,174800,112671650,46550,46550,46550,46550,0
|
|
20240214,174700,112671650,46550,46550,46550,46550,0
|
|
20240214,174600,112671650,46550,46550,46550,46550,0
|
|
20240214,174500,112671650,46550,46550,46550,46550,0
|
|
20240214,174400,112671650,46550,46550,46550,46550,0
|
|
20240214,174300,112671650,46550,46550,46550,46550,51
|
|
20240214,174200,112671650,46550,46550,46550,46550,0
|
|
20240214,174100,112671650,46550,46550,46550,46550,0
|
|
20240214,174000,112671650,46550,46550,46550,46550,0
|
|
20240214,173900,112671650,46550,46550,46550,46550,0
|
|
20240214,173800,112671650,46550,46550,46550,46550,0
|
|
20240214,173700,112671650,46550,46550,46550,46550,0
|
|
20240214,173600,112671650,46550,46550,46550,46550,0
|
|
20240214,173500,112671650,46550,46550,46550,46550,0
|
|
20240214,173400,112671650,46550,46550,46550,46550,0
|
|
20240214,173300,112671650,46550,46550,46550,46550,0
|
|
20240214,173200,112671650,46550,46550,46550,46550,0
|
|
20240214,173100,112671650,46550,46550,46550,46550,0
|
|
20240214,173000,112671650,46550,46550,46550,46550,0
|
|
20240214,172900,112671650,46550,46550,46550,46550,0
|
|
20240214,172800,112671650,46550,46550,46550,46550,0
|
|
20240214,172700,112671650,46550,46550,46550,46550,0
|
|
20240214,172600,112671650,46550,46550,46550,46550,0
|
|
20240214,172500,112671650,46550,46550,46550,46550,0
|
|
20240214,172400,112671650,46550,46550,46550,46550,0
|
|
20240214,172300,112671650,46550,46550,46550,46550,0
|
|
20240214,172200,112671650,46550,46550,46550,46550,0
|
|
20240214,172100,112671650,46550,46550,46550,46550,0
|
|
20240214,172000,112671650,46550,46550,46550,46550,0
|
|
20240214,171900,112671650,46550,46550,46550,46550,0
|
|
20240214,171800,112671650,46550,46550,46550,46550,0
|
|
20240214,171700,112671650,46550,46550,46550,46550,0
|
|
20240214,171600,112671650,46550,46550,46550,46550,0
|
|
20240214,171500,112671650,46550,46550,46550,46550,0
|
|
20240214,171400,112671650,46550,46550,46550,46550,0
|
|
20240214,171300,112671650,46550,46550,46550,46550,51
|
|
20240214,171200,112671650,46550,46550,46550,46550,0
|
|
20240214,171100,112671650,46550,46550,46550,46550,0
|
|
20240214,171000,112671650,46550,46550,46550,46550,0
|
|
20240214,170900,112671650,46550,46550,46550,46550,0
|
|
20240214,170800,112671650,46550,46550,46550,46550,0
|
|
20240214,170700,112671650,46550,46550,46550,46550,0
|
|
20240214,170600,112671650,46550,46550,46550,46550,0
|
|
20240214,170500,112671650,46550,46550,46550,46550,0
|
|
20240214,170400,112671650,46550,46550,46550,46550,0
|
|
20240214,170300,112671650,46550,46550,46550,46550,0
|
|
20240214,170200,112671650,46550,46550,46550,46550,0
|
|
20240214,170100,112671650,46550,46550,46550,46550,0
|
|
20240214,170000,112671650,46550,46550,46550,46550,0
|
|
20240214,165900,112671650,46550,46550,46550,46550,0
|
|
20240214,165800,112671650,46550,46550,46550,46550,0
|
|
20240214,165700,112671650,46550,46550,46550,46550,0
|
|
20240214,165600,112671650,46550,46550,46550,46550,0
|
|
20240214,165500,112671650,46550,46550,46550,46550,0
|
|
20240214,165400,112671650,46550,46550,46550,46550,0
|
|
20240214,165300,112671650,46550,46550,46550,46550,0
|
|
20240214,165200,112671650,46550,46550,46550,46550,0
|
|
20240214,165100,112671650,46550,46550,46550,46550,0
|
|
20240214,165000,112671650,46550,46550,46550,46550,0
|
|
20240214,164900,112671650,46550,46550,46550,46550,0
|
|
20240214,164800,112671650,46550,46550,46550,46550,0
|
|
20240214,164700,112671650,46550,46550,46550,46550,0
|
|
20240214,164600,112671650,46550,46550,46550,46550,0
|
|
20240214,164500,112671650,46550,46550,46550,46550,0
|
|
20240214,164400,112671650,46550,46550,46550,46550,0
|
|
20240214,164300,112671650,46550,46550,46550,46550,51
|
|
20240214,164200,112671650,46550,46550,46550,46550,0
|
|
20240214,164100,112671650,46550,46550,46550,46550,0
|
|
20240214,164000,112671650,46550,46550,46550,46550,0
|
|
20240214,163900,112671650,46550,46550,46550,46550,0
|
|
20240214,163800,112671650,46550,46550,46550,46550,0
|
|
20240214,163700,112671650,46550,46550,46550,46550,0
|
|
20240214,163600,112671650,46550,46550,46550,46550,0
|
|
20240214,163500,112671650,46550,46550,46550,46550,0
|
|
20240214,163400,112671650,46550,46550,46550,46550,0
|
|
20240214,163300,112671650,46550,46550,46550,46550,0
|
|
20240214,163200,112671650,46550,46550,46550,46550,0
|
|
20240214,163100,112671650,46550,46550,46550,46550,0
|
|
20240214,163000,112671650,46550,46550,46550,46550,0
|
|
20240214,162900,112671650,46550,46550,46550,46550,0
|
|
20240214,162800,112671650,46550,46550,46550,46550,0
|
|
20240214,162700,112671650,46550,46550,46550,46550,0
|
|
20240214,162600,112671650,46550,46550,46550,46550,0
|
|
20240214,162500,112671650,46550,46550,46550,46550,0
|
|
20240214,162400,112671650,46550,46550,46550,46550,0
|
|
20240214,162300,112671650,46550,46550,46550,46550,0
|
|
20240214,162200,112671650,46550,46550,46550,46550,0
|
|
20240214,162100,112671650,46550,46550,46550,46550,0
|
|
20240214,162000,112671650,46550,46550,46550,46550,0
|
|
20240214,161900,112671650,46550,46550,46550,46550,0
|
|
20240214,161800,112671650,46550,46550,46550,46550,0
|
|
20240214,161700,112671650,46550,46550,46550,46550,0
|
|
20240214,161600,112671650,46550,46550,46550,46550,0
|
|
20240214,161500,112671650,46550,46550,46550,46550,0
|
|
20240214,161400,112671650,46550,46550,46550,46550,0
|
|
20240214,161300,112671650,46550,46550,46550,46550,51
|
|
20240214,161200,112671650,46550,46550,46550,46550,0
|
|
20240214,161100,112671650,46550,46550,46550,46550,0
|
|
20240214,161000,112671650,46550,46550,46550,46550,0
|
|
20240214,160900,112671650,46550,46550,46550,46550,0
|
|
20240214,160800,112671650,46550,46550,46550,46550,0
|
|
20240214,160700,112671650,46550,46550,46550,46550,0
|
|
20240214,160600,112671650,46550,46550,46550,46550,0
|
|
20240214,160500,112671650,46550,46550,46550,46550,0
|
|
20240214,160400,112671650,46550,46550,46550,46550,0
|
|
20240214,160300,112671650,46550,46550,46550,46550,0
|
|
20240214,160200,112671650,46550,46550,46550,46550,0
|
|
20240214,160100,112671650,46550,46550,46550,46550,0
|
|
20240214,160000,112671650,46550,46550,46550,46550,0
|
|
20240214,155900,112671650,46550,46550,46550,46550,0
|
|
20240214,155800,112671650,46550,46550,46550,46550,0
|
|
20240214,155700,112671650,46550,46550,46550,46550,0
|
|
20240214,155600,112671650,46550,46550,46550,46550,0
|
|
20240214,155500,112671650,46550,46550,46550,46550,0
|
|
20240214,155400,112671650,46550,46550,46550,46550,0
|
|
20240214,155300,112671650,46550,46550,46550,46550,0
|
|
20240214,155200,112671650,46550,46550,46550,46550,0
|
|
20240214,155100,112671650,46550,46550,46550,46550,0
|
|
20240214,155000,112671650,46550,46550,46550,46550,0
|
|
20240214,154900,112671650,46550,46550,46550,46550,0
|
|
20240214,154800,112671650,46550,46550,46550,46550,0
|
|
20240214,154700,112671650,46550,46550,46550,46550,0
|
|
20240214,154600,112671650,46550,46550,46550,46550,0
|
|
20240214,154500,112671650,46550,46550,46550,46550,0
|
|
20240214,154400,112671650,46550,46550,46550,46550,0
|
|
20240214,154300,112671650,46550,46550,46550,46550,51
|
|
20240214,154200,112671650,46550,46550,46550,46550,0
|
|
20240214,154100,112671650,46550,46550,46550,46550,0
|
|
20240214,154000,112671650,46550,46550,46550,46550,0
|
|
20240214,153900,112671650,46550,46550,46550,46550,0
|
|
20240214,153800,112671650,46550,46550,46550,46550,0
|
|
20240214,153700,112671650,46550,46550,46550,46550,0
|
|
20240214,153600,112671650,46550,46550,46550,46550,0
|
|
20240214,153500,112671650,46550,46550,46550,46550,0
|
|
20240214,153400,112671650,46550,46550,46550,46550,0
|
|
20240214,153300,112671650,46550,46550,46550,46550,0
|
|
20240214,153200,112671650,46550,46550,46550,46550,0
|
|
20240214,153100,112671650,46550,46550,46550,46550,0
|
|
20240214,153000,112671650,46550,46550,46550,46550,51
|
|
20240214,152900,110297600,46250,46250,46250,46250,0
|
|
20240214,152800,110297600,46250,46250,46250,46250,0
|
|
20240214,152700,110297600,46250,46250,46250,46250,0
|
|
20240214,152600,110297600,46250,46250,46250,46250,0
|
|
20240214,152500,110297600,46250,46250,46250,46250,0
|
|
20240214,152400,110297600,46250,46250,46250,46250,0
|
|
20240214,152300,110297600,46250,46250,46250,46250,0
|
|
20240214,152200,110297600,46250,46250,46250,46250,0
|
|
20240214,152100,110297600,46250,46250,46250,46250,0
|
|
20240214,152000,110297600,46250,46250,46250,46250,0
|
|
20240214,151900,110297600,46250,46200,46250,45950,14
|
|
20240214,151800,109650950,46250,46250,46250,46250,0
|
|
20240214,151700,109650950,46250,46250,46250,46250,2
|
|
20240214,151600,109558450,46000,46000,46000,46000,7
|
|
20240214,151500,109236450,46000,46100,46100,46000,19
|
|
20240214,151400,108361150,45950,45950,45950,45950,0
|
|
20240214,151300,108361150,45950,45950,45950,45950,0
|
|
20240214,151200,108361150,45950,45950,45950,45950,0
|
|
20240214,151100,108361150,45950,45950,45950,45950,0
|
|
20240214,151000,108361150,45950,45950,45950,45950,6
|
|
20240214,150900,108085450,45950,45950,45950,45950,0
|
|
20240214,150800,108085450,45950,45950,45950,45950,0
|
|
20240214,150700,108085450,45950,45950,45950,45950,0
|
|
20240214,150600,108085450,45950,45950,45950,45950,0
|
|
20240214,150500,108085450,45950,45950,45950,45950,6
|
|
20240214,150400,107809750,45950,45950,45950,45950,0
|
|
20240214,150300,107809750,45950,45950,45950,45950,0
|
|
20240214,150200,107809750,45950,45950,45950,45950,0
|
|
20240214,150100,107809750,45950,45950,45950,45950,0
|
|
20240214,150000,107809750,45950,45950,45950,45950,5
|
|
20240214,145900,107580000,45950,45950,45950,45950,0
|
|
20240214,145800,107580000,45950,45950,45950,45950,0
|
|
20240214,145700,107580000,45950,45950,45950,45950,0
|
|
20240214,145600,107580000,45950,45950,45950,45950,0
|
|
20240214,145500,107580000,45950,45950,45950,45950,6
|
|
20240214,145400,107304300,45950,45950,45950,45950,0
|
|
20240214,145300,107304300,45950,45950,45950,45950,0
|
|
20240214,145200,107304300,45950,45950,45950,45950,0
|
|
20240214,145100,107304300,45950,45950,45950,45950,0
|
|
20240214,145000,107304300,45950,45950,45950,45950,6
|
|
20240214,144900,107028600,46200,46200,46200,46200,0
|
|
20240214,144800,107028600,46200,46200,46200,46200,10
|
|
20240214,144700,106566600,45950,45950,45950,45950,0
|
|
20240214,144600,106566600,45950,45950,45950,45950,0
|
|
20240214,144500,106566600,45950,45950,45950,45950,0
|
|
20240214,144400,106566600,45950,45950,45950,45950,6
|
|
20240214,144300,106290900,46200,46200,46200,46200,0
|
|
20240214,144200,106290900,46200,46200,46200,46200,2
|
|
20240214,144100,106198500,45950,45950,45950,45950,0
|
|
20240214,144000,106198500,45950,45950,45950,45950,0
|
|
20240214,143900,106198500,45950,45950,45950,45950,5
|
|
20240214,143800,105968750,45950,45950,45950,45950,0
|
|
20240214,143700,105968750,45950,45950,45950,45950,0
|
|
20240214,143600,105968750,45950,45950,45950,45950,0
|
|
20240214,143500,105968750,45950,45950,45950,45950,0
|
|
20240214,143400,105968750,45950,45950,45950,45950,6
|
|
20240214,143300,105693050,46000,46000,46000,46000,0
|
|
20240214,143200,105693050,46000,46000,46000,46000,0
|
|
20240214,143100,105693050,46000,46000,46000,46000,0
|
|
20240214,143000,105693050,46000,46000,46000,46000,0
|
|
20240214,142900,105693050,46000,46000,46000,46000,6
|
|
20240214,142800,105417050,46000,46000,46000,46000,1
|
|
20240214,142700,105371050,45950,45950,45950,45950,0
|
|
20240214,142600,105371050,45950,45950,45950,45950,5
|
|
20240214,142500,105141300,45950,45950,45950,45950,0
|
|
20240214,142400,105141300,45950,45950,45950,45950,1
|
|
20240214,142300,105095350,45950,45950,45950,45950,0
|
|
20240214,142200,105095350,45950,45950,45950,45950,0
|
|
20240214,142100,105095350,45950,45950,45950,45950,0
|
|
20240214,142000,105095350,45950,45950,45950,45950,0
|
|
20240214,141900,105095350,45950,45950,45950,45950,5
|
|
20240214,141800,104865600,46000,46000,46000,46000,0
|
|
20240214,141700,104865600,46000,46000,46000,46000,0
|
|
20240214,141600,104865600,46000,46000,46000,46000,158
|
|
20240214,141500,97597600,45850,45850,45850,45850,0
|
|
20240214,141400,97597600,45850,45850,45850,45850,0
|
|
20240214,141300,97597600,45850,45850,45850,45850,6
|
|
20240214,141200,97322500,45850,45900,46000,45850,120
|
|
20240214,141100,91810150,45900,45950,45950,45900,13
|
|
20240214,141000,91212850,45950,45950,45950,45950,0
|
|
20240214,140900,91212850,45950,45950,45950,45950,3
|
|
20240214,140800,91075000,45950,45950,45950,45950,6
|
|
20240214,140700,90799300,45950,46150,46150,45950,346
|
|
20240214,140600,74867150,46150,46150,46150,46150,0
|
|
20240214,140500,74867150,46150,46150,46150,46150,0
|
|
20240214,140400,74867150,46150,46150,46150,46150,0
|
|
20240214,140300,74867150,46150,46150,46150,46150,6
|
|
20240214,140200,74590250,46150,46150,46150,46150,0
|
|
20240214,140100,74590250,46150,46150,46150,46150,0
|
|
20240214,140000,74590250,46150,46150,46150,46150,0
|
|
20240214,135900,74590250,46150,46150,46150,46150,0
|
|
20240214,135800,74590250,46150,46150,46150,46150,5
|
|
20240214,135700,74359500,46150,46150,46150,46150,0
|
|
20240214,135600,74359500,46150,46150,46150,46150,0
|
|
20240214,135500,74359500,46150,46150,46150,46150,0
|
|
20240214,135400,74359500,46150,46150,46150,46150,0
|
|
20240214,135300,74359500,46150,46150,46150,46150,6
|
|
20240214,135200,74082600,46200,46200,46200,46200,0
|
|
20240214,135100,74082600,46200,46200,46200,46200,2
|
|
20240214,135000,73990200,46200,46200,46200,46200,1
|
|
20240214,134900,73944000,46200,46200,46200,46200,0
|
|
20240214,134800,73944000,46200,46200,46200,46200,3
|
|
20240214,134700,73805400,46250,46250,46250,46250,0
|
|
20240214,134600,73805400,46250,46250,46250,46250,0
|
|
20240214,134500,73805400,46250,46250,46250,46250,0
|
|
20240214,134400,73805400,46250,46250,46250,46250,2
|
|
20240214,134300,73712900,46250,46250,46250,46250,0
|
|
20240214,134200,73712900,46250,46250,46250,46250,2
|
|
20240214,134100,73620400,46250,46250,46250,46250,0
|
|
20240214,134000,73620400,46250,46250,46250,46250,3
|
|
20240214,133900,73481650,46250,46250,46250,46250,0
|
|
20240214,133800,73481650,46250,46250,46250,46250,0
|
|
20240214,133700,73481650,46250,46250,46250,46250,3
|
|
20240214,133600,73342900,46200,46200,46200,46200,0
|
|
20240214,133500,73342900,46200,46200,46200,46200,0
|
|
20240214,133400,73342900,46200,46200,46200,46200,0
|
|
20240214,133300,73342900,46200,46200,46200,46200,0
|
|
20240214,133200,73342900,46200,46200,46200,46200,6
|
|
20240214,133100,73065700,46450,46450,46450,46450,0
|
|
20240214,133000,73065700,46450,46450,46450,46450,0
|
|
20240214,132900,73065700,46450,46450,46450,46450,0
|
|
20240214,132800,73065700,46450,46450,46450,46450,1
|
|
20240214,132700,73019250,46200,46450,46450,46200,8
|
|
20240214,132600,72649150,46350,46350,46350,46350,1
|
|
20240214,132500,72602800,46200,46150,46200,46150,13
|
|
20240214,132400,72002250,46200,46200,46200,46200,0
|
|
20240214,132300,72002250,46200,46200,46200,46200,0
|
|
20240214,132200,72002250,46200,46200,46200,46200,4
|
|
20240214,132100,71817450,46200,46200,46200,46200,0
|
|
20240214,132000,71817450,46200,46200,46200,46200,0
|
|
20240214,131900,71817450,46200,46200,46200,46200,0
|
|
20240214,131800,71817450,46200,46200,46200,46200,0
|
|
20240214,131700,71817450,46200,46200,46200,46200,5
|
|
20240214,131600,71586450,46200,46200,46200,46200,0
|
|
20240214,131500,71586450,46200,46200,46200,46200,0
|
|
20240214,131400,71586450,46200,46200,46200,46200,0
|
|
20240214,131300,71586450,46200,46200,46200,46200,0
|
|
20240214,131200,71586450,46200,46150,46200,46150,55
|
|
20240214,131100,69047350,46200,46200,46200,46200,3
|
|
20240214,131000,68908750,46350,46350,46350,46350,1
|
|
20240214,130900,68862400,46200,46200,46200,46200,0
|
|
20240214,130800,68862400,46200,46200,46200,46200,0
|
|
20240214,130700,68862400,46200,46200,46200,46200,8
|
|
20240214,130600,68492800,46200,46200,46200,46200,2
|
|
20240214,130500,68400400,46200,46200,46200,46200,0
|
|
20240214,130400,68400400,46200,46200,46200,46200,0
|
|
20240214,130300,68400400,46200,46200,46200,46200,12
|
|
20240214,130200,67846000,46150,46150,46150,46150,0
|
|
20240214,130100,67846000,46150,46200,46200,46150,19
|
|
20240214,130000,66969050,46200,46200,46200,46200,0
|
|
20240214,125900,66969050,46200,46200,46200,46200,1
|
|
20240214,125800,66922850,46200,46200,46200,46200,0
|
|
20240214,125700,66922850,46200,46200,46200,46200,0
|
|
20240214,125600,66922850,46200,46200,46200,46200,5
|
|
20240214,125500,66691850,46150,46150,46150,46150,0
|
|
20240214,125400,66691850,46150,46150,46150,46150,0
|
|
20240214,125300,66691850,46150,46150,46150,46150,0
|
|
20240214,125200,66691850,46150,46150,46150,46150,0
|
|
20240214,125100,66691850,46150,46200,46200,46150,8
|
|
20240214,125000,66322550,46200,46200,46200,46200,0
|
|
20240214,124900,66322550,46200,46200,46200,46200,2
|
|
20240214,124800,66230150,46150,46150,46150,46150,0
|
|
20240214,124700,66230150,46150,46150,46150,46150,0
|
|
20240214,124600,66230150,46150,46150,46150,46150,6
|
|
20240214,124500,65953250,46150,46150,46150,46150,0
|
|
20240214,124400,65953250,46150,46150,46150,46150,0
|
|
20240214,124300,65953250,46150,46150,46150,46150,0
|
|
20240214,124200,65953250,46150,46150,46150,46150,0
|
|
20240214,124100,65953250,46150,46150,46150,46150,6
|
|
20240214,124000,65676350,46150,46150,46150,46150,0
|
|
20240214,123900,65676350,46150,46150,46150,46150,0
|
|
20240214,123800,65676350,46150,46150,46150,46150,0
|
|
20240214,123700,65676350,46150,46150,46150,46150,0
|
|
20240214,123600,65676350,46150,46150,46150,46100,3
|
|
20240214,123500,65537950,46150,46150,46150,46150,3
|
|
20240214,123400,65399500,46150,46150,46150,46150,0
|
|
20240214,123300,65399500,46150,46150,46150,46150,0
|
|
20240214,123200,65399500,46150,46150,46150,46150,0
|
|
20240214,123100,65399500,46150,46150,46150,46150,4
|
|
20240214,123000,65214900,46150,46150,46150,46150,2
|
|
20240214,122900,65122600,46150,46150,46150,46150,0
|
|
20240214,122800,65122600,46150,46150,46150,46150,2
|
|
20240214,122700,65030300,46150,46150,46150,46150,4
|
|
20240214,122600,64845700,46150,46150,46150,46150,0
|
|
20240214,122500,64845700,46150,46200,46200,46150,8
|
|
20240214,122400,64476400,46150,46150,46150,46150,0
|
|
20240214,122300,64476400,46150,46150,46150,46150,0
|
|
20240214,122200,64476400,46150,46150,46150,46150,0
|
|
20240214,122100,64476400,46150,46150,46150,46150,0
|
|
20240214,122000,64476400,46150,46200,46200,46150,22
|
|
20240214,121900,63460950,46200,46200,46200,46200,0
|
|
20240214,121800,63460950,46200,46200,46200,46200,0
|
|
20240214,121700,63460950,46200,46200,46200,46200,0
|
|
20240214,121600,63460950,46200,46200,46200,46200,0
|
|
20240214,121500,63460950,46200,46200,46200,46200,6
|
|
20240214,121400,63183750,46200,46200,46200,46200,0
|
|
20240214,121300,63183750,46200,46200,46200,46200,0
|
|
20240214,121200,63183750,46200,46200,46200,46200,0
|
|
20240214,121100,63183750,46200,46200,46200,46200,2
|
|
20240214,121000,63091350,46200,46200,46200,46200,4
|
|
20240214,120900,62906550,46600,46600,46600,46600,0
|
|
20240214,120800,62906550,46600,46600,46600,46600,0
|
|
20240214,120700,62906550,46600,46200,46600,46200,10
|
|
20240214,120600,62442350,46150,46150,46150,46150,0
|
|
20240214,120500,62442350,46150,46150,46150,46150,4
|
|
20240214,120400,62257750,46150,46150,46150,46150,2
|
|
20240214,120300,62165450,46200,46200,46200,46200,0
|
|
20240214,120200,62165450,46200,46200,46200,46200,0
|
|
20240214,120100,62165450,46200,46200,46200,46200,0
|
|
20240214,120000,62165450,46200,46200,46200,46200,2
|
|
20240214,115900,62073050,46200,46200,46200,46200,2
|
|
20240214,115800,61980650,46250,46250,46250,46250,0
|
|
20240214,115700,61980650,46250,46250,46250,46250,1
|
|
20240214,115600,61934400,46250,46250,46250,46250,1
|
|
20240214,115500,61888150,46250,46250,46250,46250,0
|
|
20240214,115400,61888150,46250,46250,46250,46250,2
|
|
20240214,115300,61795650,46250,46250,46250,46250,0
|
|
20240214,115200,61795650,46250,46250,46250,46250,0
|
|
20240214,115100,61795650,46250,46250,46250,46250,0
|
|
20240214,115000,61795650,46250,46250,46250,46250,2
|
|
20240214,114900,61703150,46250,46250,46250,46250,4
|
|
20240214,114800,61518150,46200,46200,46200,46200,2
|
|
20240214,114700,61425750,46200,46200,46200,46200,0
|
|
20240214,114600,61425750,46200,46150,46200,46150,4
|
|
20240214,114500,61241050,46150,46150,46150,46150,0
|
|
20240214,114400,61241050,46150,46200,46200,46150,6
|
|
20240214,114300,60964050,46200,46200,46200,46200,0
|
|
20240214,114200,60964050,46200,46200,46200,46200,0
|
|
20240214,114100,60964050,46200,46200,46200,46200,0
|
|
20240214,114000,60964050,46200,46200,46200,46200,0
|
|
20240214,113900,60964050,46200,46200,46200,46200,3
|
|
20240214,113800,60825450,46250,46250,46250,46250,0
|
|
20240214,113700,60825450,46250,46250,46250,46250,4
|
|
20240214,113600,60640450,46300,46300,46300,46300,1
|
|
20240214,113500,60594150,46100,46100,46100,46100,0
|
|
20240214,113400,60594150,46100,46100,46100,46100,0
|
|
20240214,113300,60594150,46100,46100,46100,46100,6
|
|
20240214,113200,60317550,46150,46150,46150,46150,4
|
|
20240214,113100,60132950,46150,46150,46150,46150,0
|
|
20240214,113000,60132950,46150,46150,46150,46150,0
|
|
20240214,112900,60132950,46150,46150,46150,46150,0
|
|
20240214,112800,60132950,46150,46150,46150,46150,2
|
|
20240214,112700,60040650,46150,46150,46150,46150,0
|
|
20240214,112600,60040650,46150,46150,46150,46150,0
|
|
20240214,112500,60040650,46150,46150,46150,46150,0
|
|
20240214,112400,60040650,46150,46150,46150,46150,0
|
|
20240214,112300,60040650,46150,46150,46150,46150,6
|
|
20240214,112200,59763750,46150,46150,46150,46150,0
|
|
20240214,112100,59763750,46150,46150,46150,46150,0
|
|
20240214,112000,59763750,46150,46150,46150,46150,0
|
|
20240214,111900,59763750,46150,46150,46150,46150,2
|
|
20240214,111800,59671450,46150,46150,46150,46150,3
|
|
20240214,111700,59533000,46150,46150,46150,46150,0
|
|
20240214,111600,59533000,46150,46150,46150,46150,0
|
|
20240214,111500,59533000,46150,46150,46150,46150,4
|
|
20240214,111400,59348400,46150,46150,46150,46150,0
|
|
20240214,111300,59348400,46150,46150,46150,46150,2
|
|
20240214,111200,59256100,46250,46250,46250,46250,0
|
|
20240214,111100,59256100,46250,46250,46250,46250,32
|
|
20240214,111000,57776100,46250,46200,46250,46050,325
|
|
20240214,110900,42776300,46250,46250,46250,46250,0
|
|
20240214,110800,42776300,46250,46200,46250,46200,8
|
|
20240214,110700,42406600,46250,46250,46250,46250,2
|
|
20240214,110600,42314100,46250,46250,46250,46250,4
|
|
20240214,110500,42129100,46300,46300,46300,46300,0
|
|
20240214,110400,42129100,46300,46300,46300,46300,0
|
|
20240214,110300,42129100,46300,46300,46300,46300,0
|
|
20240214,110200,42129100,46300,46350,46350,46300,6
|
|
20240214,110100,41851200,46300,46300,46300,46300,0
|
|
20240214,110000,41851200,46300,46300,46300,46300,0
|
|
20240214,105900,41851200,46300,46300,46300,46300,0
|
|
20240214,105800,41851200,46300,46300,46300,46300,4
|
|
20240214,105700,41666000,46300,46300,46300,46300,5
|
|
20240214,105600,41434500,46300,46300,46300,46300,9
|
|
20240214,105500,41017800,46300,46300,46300,46300,0
|
|
20240214,105400,41017800,46300,46300,46300,46300,1
|
|
20240214,105300,40971500,46300,46300,46300,46300,0
|
|
20240214,105200,40971500,46300,46300,46300,46300,2
|
|
20240214,105100,40878900,46300,46300,46300,46300,4
|
|
20240214,105000,40693700,46300,46300,46300,46300,4
|
|
20240214,104900,40508500,46350,46350,46350,46350,1
|
|
20240214,104800,40462150,46200,46200,46200,46200,1
|
|
20240214,104700,40415950,46200,46300,46300,46200,8
|
|
20240214,104600,40046150,46300,46300,46300,46300,4
|
|
20240214,104500,39860950,46250,46250,46250,46250,5
|
|
20240214,104400,39629700,46250,46250,46300,46250,6
|
|
20240214,104300,39352050,46150,46200,46200,46150,101
|
|
20240214,104200,34690850,46200,46200,46200,46200,6
|
|
20240214,104100,34413650,46200,46200,46200,46200,0
|
|
20240214,104000,34413650,46200,46200,46200,46200,0
|
|
20240214,103900,34413650,46200,46200,46200,46200,1
|
|
20240214,103800,34367450,46200,46200,46200,46200,2
|
|
20240214,103700,34275050,46200,46200,46200,46200,2
|
|
20240214,103600,34182650,46150,46150,46150,46150,0
|
|
20240214,103500,34182650,46150,46150,46150,46150,0
|
|
20240214,103400,34182650,46150,46150,46150,46150,0
|
|
20240214,103300,34182650,46150,46150,46150,46150,0
|
|
20240214,103200,34182650,46150,46150,46150,46150,6
|
|
20240214,103100,33905750,46350,46350,46350,46350,2
|
|
20240214,103000,33813050,46150,46150,46150,46150,0
|
|
20240214,102900,33813050,46150,46150,46150,46150,0
|
|
20240214,102800,33813050,46150,46150,46150,46150,0
|
|
20240214,102700,33813050,46150,46150,46150,46150,2
|
|
20240214,102600,33720750,46150,46150,46150,46150,4
|
|
20240214,102500,33536150,46350,46350,46350,46350,0
|
|
20240214,102400,33536150,46350,46350,46350,46350,0
|
|
20240214,102300,33536150,46350,46350,46350,46350,1
|
|
20240214,102200,33489800,46150,46150,46150,46150,2
|
|
20240214,102100,33397500,46150,46350,46350,46150,5
|
|
20240214,102000,33166550,46100,46100,46100,46100,0
|
|
20240214,101900,33166550,46100,46100,46100,46100,0
|
|
20240214,101800,33166550,46100,46100,46100,46100,0
|
|
20240214,101700,33166550,46100,46100,46100,46100,0
|
|
20240214,101600,33166550,46100,46100,46100,46100,5
|
|
20240214,101500,32936050,46050,46050,46050,46050,0
|
|
20240214,101400,32936050,46050,46050,46050,46050,0
|
|
20240214,101300,32936050,46050,46050,46050,46050,0
|
|
20240214,101200,32936050,46050,46050,46050,46050,5
|
|
20240214,101100,32705800,46050,46050,46050,46050,6
|
|
20240214,101000,32429500,46050,46050,46050,46050,0
|
|
20240214,100900,32429500,46050,46050,46050,46050,0
|
|
20240214,100800,32429500,46050,46050,46050,46050,0
|
|
20240214,100700,32429500,46050,46050,46050,46050,0
|
|
20240214,100600,32429500,46050,46050,46050,46050,6
|
|
20240214,100500,32153200,46000,46050,46050,46000,30
|
|
20240214,100400,30772250,46000,46000,46000,46000,0
|
|
20240214,100300,30772250,46000,46050,46100,46000,88
|
|
20240214,100200,26720200,46100,46100,46100,46100,16
|
|
20240214,100100,25982600,46100,46100,46100,46100,6
|
|
20240214,100000,25706000,46100,46100,46100,46100,0
|
|
20240214,095900,25706000,46100,46100,46100,46100,0
|
|
20240214,095800,25706000,46100,46100,46100,46100,0
|
|
20240214,095700,25706000,46100,46100,46100,46100,0
|
|
20240214,095600,25706000,46100,46100,46100,46100,0
|
|
20240214,095500,25706000,46100,46100,46100,46100,5
|
|
20240214,095400,25475500,46150,46150,46150,46150,2
|
|
20240214,095300,25383200,46200,46200,46200,46200,0
|
|
20240214,095200,25383200,46200,46200,46200,46200,3
|
|
20240214,095100,25244600,46200,46200,46200,46200,0
|
|
20240214,095000,25244600,46200,46200,46200,46200,3
|
|
20240214,094900,25106000,46350,46350,46350,46350,1
|
|
20240214,094800,25059650,46150,46150,46150,46150,2
|
|
20240214,094700,24967350,46150,46150,46150,46150,0
|
|
20240214,094600,24967350,46150,46150,46150,46150,1
|
|
20240214,094500,24921200,46150,46150,46150,46150,3
|
|
20240214,094400,24782750,46050,46050,46050,46050,0
|
|
20240214,094300,24782750,46050,46050,46050,46050,0
|
|
20240214,094200,24782750,46050,46050,46050,46050,0
|
|
20240214,094100,24782750,46050,46250,46250,46050,58
|
|
20240214,094000,22106050,46200,46200,46200,46200,10
|
|
20240214,093900,21644050,46250,46250,46250,46250,3
|
|
20240214,093800,21505300,46250,46200,46250,46200,9
|
|
20240214,093700,21089450,46200,46500,46500,46200,84
|
|
20240214,093600,17197050,46500,46500,46500,46500,1
|
|
20240214,093500,17150550,46450,46500,46500,46450,3
|
|
20240214,093400,17011150,46500,46650,46650,46500,129
|
|
20240214,093300,11011000,46650,46700,46700,46650,12
|
|
20240214,093200,10451100,46700,46700,46700,46700,0
|
|
20240214,093100,10451100,46700,46700,46700,46700,11
|
|
20240214,093000,9937400,46700,46700,46700,46700,6
|
|
20240214,092900,9657200,46750,46700,46750,46700,4
|
|
20240214,092800,9470350,46700,46700,46700,46700,4
|
|
20240214,092700,9283550,46700,46700,46700,46700,7
|
|
20240214,092600,8956650,46750,46750,46750,46750,0
|
|
20240214,092500,8956650,46750,46750,46750,46750,0
|
|
20240214,092400,8956650,46750,46750,46750,46750,4
|
|
20240214,092300,8769650,46750,46750,46750,46750,0
|
|
20240214,092200,8769650,46750,46750,46750,46750,0
|
|
20240214,092100,8769650,46750,46750,46750,46750,0
|
|
20240214,092000,8769650,46750,46750,46750,46750,0
|
|
20240214,091900,8769650,46750,46850,46850,46750,3
|
|
20240214,091800,8629250,46850,46850,46850,46850,0
|
|
20240214,091700,8629250,46850,46850,46850,46850,0
|
|
20240214,091600,8629250,46850,46850,46850,46850,1
|
|
20240214,091500,8582400,46800,46850,46850,46800,5
|
|
20240214,091400,8348200,46900,46900,46900,46900,0
|
|
20240214,091300,8348200,46900,46900,46900,46900,0
|
|
20240214,091200,8348200,46900,46900,46900,46900,0
|
|
20240214,091100,8348200,46900,46900,46900,46900,0
|
|
20240214,091000,8348200,46900,46900,46900,46900,0
|
|
20240214,090900,8348200,46900,46900,46900,46900,0
|
|
20240214,090800,8348200,46900,46900,46900,46900,0
|
|
20240214,090700,8348200,46900,46900,46900,46900,0
|
|
20240214,090600,8348200,46900,46900,46900,46900,0
|
|
20240214,090500,8348200,46900,46900,46900,46900,0
|
|
20240214,090400,8348200,46900,46900,46900,46900,0
|
|
20240214,090300,8348200,46900,46900,46900,46900,0
|
|
20240214,090200,8348200,46900,46900,46900,46900,0
|
|
20240214,090100,8348200,46900,46900,46900,46900,0
|
|
20240214,090000,8348200,46900,46900,46900,46900,178
|