586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184300,33105150,46750,46750,46750,46750,41
|
|
20240216,184200,33105150,46750,46750,46750,46750,0
|
|
20240216,184100,33105150,46750,46750,46750,46750,0
|
|
20240216,184000,33105150,46750,46750,46750,46750,0
|
|
20240216,183900,33105150,46750,46750,46750,46750,0
|
|
20240216,183800,33105150,46750,46750,46750,46750,0
|
|
20240216,183700,33105150,46750,46750,46750,46750,0
|
|
20240216,183600,33105150,46750,46750,46750,46750,0
|
|
20240216,183500,33105150,46750,46750,46750,46750,0
|
|
20240216,183400,33105150,46750,46750,46750,46750,0
|
|
20240216,183300,33105150,46750,46750,46750,46750,0
|
|
20240216,183200,33105150,46750,46750,46750,46750,0
|
|
20240216,183100,33105150,46750,46750,46750,46750,0
|
|
20240216,183000,33105150,46750,46750,46750,46750,0
|
|
20240216,182900,33105150,46750,46750,46750,46750,0
|
|
20240216,182800,33105150,46750,46750,46750,46750,0
|
|
20240216,182700,33105150,46750,46750,46750,46750,0
|
|
20240216,182600,33105150,46750,46750,46750,46750,0
|
|
20240216,182500,33105150,46750,46750,46750,46750,0
|
|
20240216,182400,33105150,46750,46750,46750,46750,0
|
|
20240216,182300,33105150,46750,46750,46750,46750,0
|
|
20240216,182200,33105150,46750,46750,46750,46750,0
|
|
20240216,182100,33105150,46750,46750,46750,46750,0
|
|
20240216,182000,33105150,46750,46750,46750,46750,0
|
|
20240216,181900,33105150,46750,46750,46750,46750,0
|
|
20240216,181800,33105150,46750,46750,46750,46750,0
|
|
20240216,181700,33105150,46750,46750,46750,46750,0
|
|
20240216,181600,33105150,46750,46750,46750,46750,0
|
|
20240216,181500,33105150,46750,46750,46750,46750,0
|
|
20240216,181400,33105150,46750,46750,46750,46750,0
|
|
20240216,181300,33105150,46750,46750,46750,46750,41
|
|
20240216,181200,33105150,46750,46750,46750,46750,0
|
|
20240216,181100,33105150,46750,46750,46750,46750,0
|
|
20240216,181000,33105150,46750,46750,46750,46750,0
|
|
20240216,180900,33105150,46750,46750,46750,46750,0
|
|
20240216,180800,33105150,46750,46750,46750,46750,0
|
|
20240216,180700,33105150,46750,46750,46750,46750,0
|
|
20240216,180600,33105150,46750,46750,46750,46750,0
|
|
20240216,180500,33105150,46750,46750,46750,46750,0
|
|
20240216,180400,33105150,46750,46750,46750,46750,0
|
|
20240216,180300,33105150,46750,46750,46750,46750,0
|
|
20240216,180200,33105150,46750,46750,46750,46750,0
|
|
20240216,180100,33105150,46750,46750,46750,46750,0
|
|
20240216,180000,33105150,46750,46750,46750,46750,0
|
|
20240216,175900,33105150,46750,46750,46750,46750,0
|
|
20240216,175800,33105150,46750,46750,46750,46750,0
|
|
20240216,175700,33105150,46750,46750,46750,46750,0
|
|
20240216,175600,33105150,46750,46750,46750,46750,0
|
|
20240216,175500,33105150,46750,46750,46750,46750,0
|
|
20240216,175400,33105150,46750,46750,46750,46750,0
|
|
20240216,175300,33105150,46750,46750,46750,46750,0
|
|
20240216,175200,33105150,46750,46750,46750,46750,0
|
|
20240216,175100,33105150,46750,46750,46750,46750,0
|
|
20240216,175000,33105150,46750,46750,46750,46750,0
|
|
20240216,174900,33105150,46750,46750,46750,46750,0
|
|
20240216,174800,33105150,46750,46750,46750,46750,0
|
|
20240216,174700,33105150,46750,46750,46750,46750,0
|
|
20240216,174600,33105150,46750,46750,46750,46750,0
|
|
20240216,174500,33105150,46750,46750,46750,46750,0
|
|
20240216,174400,33105150,46750,46750,46750,46750,0
|
|
20240216,174300,33105150,46750,46750,46750,46750,41
|
|
20240216,174200,33105150,46750,46750,46750,46750,0
|
|
20240216,174100,33105150,46750,46750,46750,46750,0
|
|
20240216,174000,33105150,46750,46750,46750,46750,0
|
|
20240216,173900,33105150,46750,46750,46750,46750,0
|
|
20240216,173800,33105150,46750,46750,46750,46750,0
|
|
20240216,173700,33105150,46750,46750,46750,46750,0
|
|
20240216,173600,33105150,46750,46750,46750,46750,0
|
|
20240216,173500,33105150,46750,46750,46750,46750,0
|
|
20240216,173400,33105150,46750,46750,46750,46750,0
|
|
20240216,173300,33105150,46750,46750,46750,46750,0
|
|
20240216,173200,33105150,46750,46750,46750,46750,0
|
|
20240216,173100,33105150,46750,46750,46750,46750,0
|
|
20240216,173000,33105150,46750,46750,46750,46750,0
|
|
20240216,172900,33105150,46750,46750,46750,46750,0
|
|
20240216,172800,33105150,46750,46750,46750,46750,0
|
|
20240216,172700,33105150,46750,46750,46750,46750,0
|
|
20240216,172600,33105150,46750,46750,46750,46750,0
|
|
20240216,172500,33105150,46750,46750,46750,46750,0
|
|
20240216,172400,33105150,46750,46750,46750,46750,0
|
|
20240216,172300,33105150,46750,46750,46750,46750,0
|
|
20240216,172200,33105150,46750,46750,46750,46750,0
|
|
20240216,172100,33105150,46750,46750,46750,46750,0
|
|
20240216,172000,33105150,46750,46750,46750,46750,0
|
|
20240216,171900,33105150,46750,46750,46750,46750,0
|
|
20240216,171800,33105150,46750,46750,46750,46750,0
|
|
20240216,171700,33105150,46750,46750,46750,46750,0
|
|
20240216,171600,33105150,46750,46750,46750,46750,0
|
|
20240216,171500,33105150,46750,46750,46750,46750,0
|
|
20240216,171400,33105150,46750,46750,46750,46750,0
|
|
20240216,171300,33105150,46750,46750,46750,46750,41
|
|
20240216,171200,33105150,46750,46750,46750,46750,0
|
|
20240216,171100,33105150,46750,46750,46750,46750,0
|
|
20240216,171000,33105150,46750,46750,46750,46750,0
|
|
20240216,170900,33105150,46750,46750,46750,46750,0
|
|
20240216,170800,33105150,46750,46750,46750,46750,0
|
|
20240216,170700,33105150,46750,46750,46750,46750,0
|
|
20240216,170600,33105150,46750,46750,46750,46750,0
|
|
20240216,170500,33105150,46750,46750,46750,46750,0
|
|
20240216,170400,33105150,46750,46750,46750,46750,0
|
|
20240216,170300,33105150,46750,46750,46750,46750,0
|
|
20240216,170200,33105150,46750,46750,46750,46750,0
|
|
20240216,170100,33105150,46750,46750,46750,46750,0
|
|
20240216,170000,33105150,46750,46750,46750,46750,0
|
|
20240216,165900,33105150,46750,46750,46750,46750,0
|
|
20240216,165800,33105150,46750,46750,46750,46750,0
|
|
20240216,165700,33105150,46750,46750,46750,46750,0
|
|
20240216,165600,33105150,46750,46750,46750,46750,0
|
|
20240216,165500,33105150,46750,46750,46750,46750,0
|
|
20240216,165400,33105150,46750,46750,46750,46750,0
|
|
20240216,165300,33105150,46750,46750,46750,46750,0
|
|
20240216,165200,33105150,46750,46750,46750,46750,0
|
|
20240216,165100,33105150,46750,46750,46750,46750,0
|
|
20240216,165000,33105150,46750,46750,46750,46750,0
|
|
20240216,164900,33105150,46750,46750,46750,46750,0
|
|
20240216,164800,33105150,46750,46750,46750,46750,0
|
|
20240216,164700,33105150,46750,46750,46750,46750,0
|
|
20240216,164600,33105150,46750,46750,46750,46750,0
|
|
20240216,164500,33105150,46750,46750,46750,46750,0
|
|
20240216,164400,33105150,46750,46750,46750,46750,0
|
|
20240216,164300,33105150,46750,46750,46750,46750,41
|
|
20240216,164200,33105150,46750,46750,46750,46750,0
|
|
20240216,164100,33105150,46750,46750,46750,46750,0
|
|
20240216,164000,33105150,46750,46750,46750,46750,0
|
|
20240216,163900,33105150,46750,46750,46750,46750,0
|
|
20240216,163800,33105150,46750,46750,46750,46750,0
|
|
20240216,163700,33105150,46750,46750,46750,46750,0
|
|
20240216,163600,33105150,46750,46750,46750,46750,0
|
|
20240216,163500,33105150,46750,46750,46750,46750,0
|
|
20240216,163400,33105150,46750,46750,46750,46750,0
|
|
20240216,163300,33105150,46750,46750,46750,46750,0
|
|
20240216,163200,33105150,46750,46750,46750,46750,0
|
|
20240216,163100,33105150,46750,46750,46750,46750,0
|
|
20240216,163000,33105150,46750,46750,46750,46750,0
|
|
20240216,162900,33105150,46750,46750,46750,46750,0
|
|
20240216,162800,33105150,46750,46750,46750,46750,0
|
|
20240216,162700,33105150,46750,46750,46750,46750,0
|
|
20240216,162600,33105150,46750,46750,46750,46750,0
|
|
20240216,162500,33105150,46750,46750,46750,46750,0
|
|
20240216,162400,33105150,46750,46750,46750,46750,0
|
|
20240216,162300,33105150,46750,46750,46750,46750,0
|
|
20240216,162200,33105150,46750,46750,46750,46750,0
|
|
20240216,162100,33105150,46750,46750,46750,46750,0
|
|
20240216,162000,33105150,46750,46750,46750,46750,0
|
|
20240216,161900,33105150,46750,46750,46750,46750,0
|
|
20240216,161800,33105150,46750,46750,46750,46750,0
|
|
20240216,161700,33105150,46750,46750,46750,46750,0
|
|
20240216,161600,33105150,46750,46750,46750,46750,0
|
|
20240216,161500,33105150,46750,46750,46750,46750,0
|
|
20240216,161400,33105150,46750,46750,46750,46750,0
|
|
20240216,161300,33105150,46750,46750,46750,46750,41
|
|
20240216,161200,33105150,46750,46750,46750,46750,0
|
|
20240216,161100,33105150,46750,46750,46750,46750,0
|
|
20240216,161000,33105150,46750,46750,46750,46750,0
|
|
20240216,160900,33105150,46750,46750,46750,46750,0
|
|
20240216,160800,33105150,46750,46750,46750,46750,0
|
|
20240216,160700,33105150,46750,46750,46750,46750,0
|
|
20240216,160600,33105150,46750,46750,46750,46750,0
|
|
20240216,160500,33105150,46750,46750,46750,46750,0
|
|
20240216,160400,33105150,46750,46750,46750,46750,0
|
|
20240216,160300,33105150,46750,46750,46750,46750,0
|
|
20240216,160200,33105150,46750,46750,46750,46750,0
|
|
20240216,160100,33105150,46750,46750,46750,46750,0
|
|
20240216,160000,33105150,46750,46750,46750,46750,0
|
|
20240216,155900,33105150,46750,46750,46750,46750,0
|
|
20240216,155800,33105150,46750,46750,46750,46750,0
|
|
20240216,155700,33105150,46750,46750,46750,46750,0
|
|
20240216,155600,33105150,46750,46750,46750,46750,0
|
|
20240216,155500,33105150,46750,46750,46750,46750,0
|
|
20240216,155400,33105150,46750,46750,46750,46750,0
|
|
20240216,155300,33105150,46750,46750,46750,46750,0
|
|
20240216,155200,33105150,46750,46750,46750,46750,0
|
|
20240216,155100,33105150,46750,46750,46750,46750,0
|
|
20240216,155000,33105150,46750,46750,46750,46750,0
|
|
20240216,154900,33105150,46750,46750,46750,46750,0
|
|
20240216,154800,33105150,46750,46750,46750,46750,0
|
|
20240216,154700,33105150,46750,46750,46750,46750,0
|
|
20240216,154600,33105150,46750,46750,46750,46750,0
|
|
20240216,154500,33105150,46750,46750,46750,46750,0
|
|
20240216,154400,33105150,46750,46750,46750,46750,0
|
|
20240216,154300,33105150,46750,46750,46750,46750,41
|
|
20240216,154200,33105150,46750,46750,46750,46750,0
|
|
20240216,154100,33105150,46750,46750,46750,46750,0
|
|
20240216,154000,33105150,46750,46750,46750,46750,0
|
|
20240216,153900,33105150,46750,46750,46750,46750,0
|
|
20240216,153800,33105150,46750,46750,46750,46750,0
|
|
20240216,153700,33105150,46750,46750,46750,46750,0
|
|
20240216,153600,33105150,46750,46750,46750,46750,0
|
|
20240216,153500,33105150,46750,46750,46750,46750,0
|
|
20240216,153400,33105150,46750,46750,46750,46750,0
|
|
20240216,153300,33105150,46750,46750,46750,46750,0
|
|
20240216,153200,33105150,46750,46750,46750,46750,0
|
|
20240216,153100,33105150,46750,46750,46750,46750,0
|
|
20240216,153000,33105150,46750,46750,46750,46750,41
|
|
20240216,152900,31188400,46800,46800,46800,46800,0
|
|
20240216,152800,31188400,46800,46800,46800,46800,0
|
|
20240216,152700,31188400,46800,46800,46800,46800,0
|
|
20240216,152600,31188400,46800,46800,46800,46800,0
|
|
20240216,152500,31188400,46800,46800,46800,46800,0
|
|
20240216,152400,31188400,46800,46800,46800,46800,0
|
|
20240216,152300,31188400,46800,46800,46800,46800,0
|
|
20240216,152200,31188400,46800,46800,46800,46800,0
|
|
20240216,152100,31188400,46800,46800,46800,46800,0
|
|
20240216,152000,31188400,46800,46800,46800,46800,0
|
|
20240216,151900,31188400,46800,46800,46800,46800,0
|
|
20240216,151800,31188400,46800,46800,46800,46800,0
|
|
20240216,151700,31188400,46800,46800,46800,46800,0
|
|
20240216,151600,31188400,46800,46800,46800,46800,3
|
|
20240216,151500,31048000,46800,46800,46800,46800,0
|
|
20240216,151400,31048000,46800,46800,46800,46800,1
|
|
20240216,151300,31001200,46800,46800,46800,46800,0
|
|
20240216,151200,31001200,46800,46800,46800,46800,0
|
|
20240216,151100,31001200,46800,46800,46800,46800,1
|
|
20240216,151000,30954400,46800,46800,46800,46800,4
|
|
20240216,150900,30767200,46800,46800,46800,46800,1
|
|
20240216,150800,30720400,46600,46600,46600,46600,0
|
|
20240216,150700,30720400,46600,46600,46600,46600,0
|
|
20240216,150600,30720400,46600,46600,46600,46600,0
|
|
20240216,150500,30720400,46600,46600,46600,46600,0
|
|
20240216,150400,30720400,46600,46600,46600,46600,0
|
|
20240216,150300,30720400,46600,46600,46600,46600,0
|
|
20240216,150200,30720400,46600,46600,46600,46600,0
|
|
20240216,150100,30720400,46600,46650,46650,46600,10
|
|
20240216,150000,30254350,47000,47000,47000,47000,0
|
|
20240216,145900,30254350,47000,47000,47000,47000,0
|
|
20240216,145800,30254350,47000,47000,47000,47000,0
|
|
20240216,145700,30254350,47000,47000,47000,47000,0
|
|
20240216,145600,30254350,47000,47000,47000,47000,0
|
|
20240216,145500,30254350,47000,47000,47000,47000,0
|
|
20240216,145400,30254350,47000,47000,47000,47000,0
|
|
20240216,145300,30254350,47000,47000,47000,47000,0
|
|
20240216,145200,30254350,47000,47000,47000,47000,1
|
|
20240216,145100,30207350,47000,47050,47050,47000,7
|
|
20240216,145000,29878300,47000,47000,47000,47000,13
|
|
20240216,144900,29267300,47000,47000,47000,47000,0
|
|
20240216,144800,29267300,47000,47000,47000,47000,0
|
|
20240216,144700,29267300,47000,47000,47000,47000,2
|
|
20240216,144600,29173300,47000,47000,47000,47000,0
|
|
20240216,144500,29173300,47000,47000,47000,47000,0
|
|
20240216,144400,29173300,47000,47000,47000,47000,0
|
|
20240216,144300,29173300,47000,47000,47000,47000,0
|
|
20240216,144200,29173300,47000,47000,47000,47000,0
|
|
20240216,144100,29173300,47000,47000,47000,47000,0
|
|
20240216,144000,29173300,47000,47000,47000,47000,0
|
|
20240216,143900,29173300,47000,47000,47000,47000,0
|
|
20240216,143800,29173300,47000,47000,47000,47000,0
|
|
20240216,143700,29173300,47000,47000,47000,47000,0
|
|
20240216,143600,29173300,47000,47000,47000,47000,0
|
|
20240216,143500,29173300,47000,47000,47000,47000,0
|
|
20240216,143400,29173300,47000,47000,47000,47000,0
|
|
20240216,143300,29173300,47000,47000,47000,47000,0
|
|
20240216,143200,29173300,47000,47000,47000,47000,0
|
|
20240216,143100,29173300,47000,47000,47000,47000,0
|
|
20240216,143000,29173300,47000,47000,47000,47000,0
|
|
20240216,142900,29173300,47000,47000,47000,47000,0
|
|
20240216,142800,29173300,47000,47000,47000,47000,0
|
|
20240216,142700,29173300,47000,47000,47000,47000,0
|
|
20240216,142600,29173300,47000,46800,47000,46800,49
|
|
20240216,142500,26873750,46800,46800,46800,46800,0
|
|
20240216,142400,26873750,46800,46800,46800,46800,6
|
|
20240216,142300,26592950,46800,46800,46800,46800,0
|
|
20240216,142200,26592950,46800,46800,46800,46800,0
|
|
20240216,142100,26592950,46800,46800,46800,46800,0
|
|
20240216,142000,26592950,46800,46800,46800,46800,0
|
|
20240216,141900,26592950,46800,46800,46800,46800,5
|
|
20240216,141800,26358950,46800,46800,46800,46800,0
|
|
20240216,141700,26358950,46800,46800,46800,46800,2
|
|
20240216,141600,26265350,46800,46800,46800,46800,1
|
|
20240216,141500,26218550,46650,46650,46650,46650,0
|
|
20240216,141400,26218550,46650,46650,46650,46650,0
|
|
20240216,141300,26218550,46650,46650,46650,46650,0
|
|
20240216,141200,26218550,46650,46600,46650,46600,19
|
|
20240216,141100,25332700,46600,46600,46600,46600,0
|
|
20240216,141000,25332700,46600,46600,46600,46600,0
|
|
20240216,140900,25332700,46600,46600,46600,46600,0
|
|
20240216,140800,25332700,46600,46600,46600,46600,0
|
|
20240216,140700,25332700,46600,46600,46600,46600,0
|
|
20240216,140600,25332700,46600,46600,46600,46600,0
|
|
20240216,140500,25332700,46600,46600,46600,46600,0
|
|
20240216,140400,25332700,46600,46600,46600,46600,0
|
|
20240216,140300,25332700,46600,46600,46600,46600,0
|
|
20240216,140200,25332700,46600,46600,46600,46600,0
|
|
20240216,140100,25332700,46600,46600,46600,46600,0
|
|
20240216,140000,25332700,46600,46600,46600,46600,10
|
|
20240216,135900,24866700,46650,46650,46650,46650,0
|
|
20240216,135800,24866700,46650,46650,46650,46650,2
|
|
20240216,135700,24773400,46650,46650,46650,46650,0
|
|
20240216,135600,24773400,46650,46650,46650,46650,0
|
|
20240216,135500,24773400,46650,46650,46650,46650,0
|
|
20240216,135400,24773400,46650,46600,46650,46600,24
|
|
20240216,135300,23654500,46600,46600,46600,46600,0
|
|
20240216,135200,23654500,46600,46600,46600,46600,0
|
|
20240216,135100,23654500,46600,46600,46600,46600,0
|
|
20240216,135000,23654500,46600,46500,46600,46500,6
|
|
20240216,134900,23375300,46500,46500,46500,46500,2
|
|
20240216,134800,23282300,46500,46500,46500,46500,2
|
|
20240216,134700,23189300,46500,46500,46500,46500,4
|
|
20240216,134600,23003300,46500,46500,46500,46500,0
|
|
20240216,134500,23003300,46500,46500,46500,46500,0
|
|
20240216,134400,23003300,46500,46500,46500,46500,8
|
|
20240216,134300,22631300,46600,46600,46600,46600,0
|
|
20240216,134200,22631300,46600,46600,46600,46600,0
|
|
20240216,134100,22631300,46600,46600,46600,46600,0
|
|
20240216,134000,22631300,46600,46600,46600,46600,0
|
|
20240216,133900,22631300,46600,46600,46600,46600,0
|
|
20240216,133800,22631300,46600,46600,46600,46600,0
|
|
20240216,133700,22631300,46600,46600,46600,46600,0
|
|
20240216,133600,22631300,46600,46550,46600,46550,120
|
|
20240216,133500,17040600,46550,46550,46550,46550,0
|
|
20240216,133400,17040600,46550,46550,46550,46550,0
|
|
20240216,133300,17040600,46550,46550,46550,46550,2
|
|
20240216,133200,16947500,46500,46500,46500,46500,0
|
|
20240216,133100,16947500,46500,46500,46500,46500,7
|
|
20240216,133000,16622000,46500,46500,46500,46500,2
|
|
20240216,132900,16529000,46500,46500,46500,46500,2
|
|
20240216,132800,16436000,46500,46500,46500,46500,2
|
|
20240216,132700,16343000,46500,46500,46500,46500,2
|
|
20240216,132600,16250000,46500,46500,46500,46500,2
|
|
20240216,132500,16157000,46500,46500,46500,46500,3
|
|
20240216,132400,16017500,46500,46500,46500,46500,0
|
|
20240216,132300,16017500,46500,46500,46500,46500,4
|
|
20240216,132200,15831500,46500,46500,46500,46500,2
|
|
20240216,132100,15738500,46500,46500,46500,46500,2
|
|
20240216,132000,15645500,46500,46500,46500,46500,2
|
|
20240216,131900,15552500,46500,46500,46500,46500,1
|
|
20240216,131800,15506000,46500,46500,46500,46500,3
|
|
20240216,131700,15366500,46450,46450,46450,46450,1
|
|
20240216,131600,15320050,46200,46200,46200,46200,0
|
|
20240216,131500,15320050,46200,46200,46200,46200,0
|
|
20240216,131400,15320050,46200,46200,46200,46200,0
|
|
20240216,131300,15320050,46200,46200,46200,46200,0
|
|
20240216,131200,15320050,46200,46200,46200,46200,0
|
|
20240216,131100,15320050,46200,46200,46200,46200,0
|
|
20240216,131000,15320050,46200,46200,46200,46200,0
|
|
20240216,130900,15320050,46200,46200,46200,46200,0
|
|
20240216,130800,15320050,46200,46200,46200,46200,0
|
|
20240216,130700,15320050,46200,46200,46200,46200,0
|
|
20240216,130600,15320050,46200,46200,46200,46200,0
|
|
20240216,130500,15320050,46200,46200,46200,46200,0
|
|
20240216,130400,15320050,46200,46200,46200,46200,0
|
|
20240216,130300,15320050,46200,46200,46200,46200,0
|
|
20240216,130200,15320050,46200,46200,46200,46200,0
|
|
20240216,130100,15320050,46200,46200,46200,46200,0
|
|
20240216,130000,15320050,46200,46200,46200,46200,0
|
|
20240216,125900,15320050,46200,46200,46200,46200,0
|
|
20240216,125800,15320050,46200,46200,46200,46200,0
|
|
20240216,125700,15320050,46200,46200,46200,46200,0
|
|
20240216,125600,15320050,46200,46200,46200,46200,0
|
|
20240216,125500,15320050,46200,46200,46200,46200,0
|
|
20240216,125400,15320050,46200,46200,46200,46200,0
|
|
20240216,125300,15320050,46200,46200,46200,46200,0
|
|
20240216,125200,15320050,46200,46200,46200,46200,0
|
|
20240216,125100,15320050,46200,46200,46200,46200,1
|
|
20240216,125000,15273850,46500,46500,46500,46500,1
|
|
20240216,124900,15227350,46500,46500,46500,46500,2
|
|
20240216,124800,15134350,46500,46500,46500,46500,1
|
|
20240216,124700,15087850,46500,46500,46500,46500,2
|
|
20240216,124600,14994850,46500,46500,46500,46500,2
|
|
20240216,124500,14901850,46500,46500,46500,46500,1
|
|
20240216,124400,14855350,46500,46500,46500,46500,1
|
|
20240216,124300,14808850,46500,46500,46500,46500,2
|
|
20240216,124200,14715850,46500,46500,46500,46500,1
|
|
20240216,124100,14669350,46500,46500,46500,46500,1
|
|
20240216,124000,14622850,46500,46500,46500,46500,2
|
|
20240216,123900,14529850,46500,46500,46500,46500,1
|
|
20240216,123800,14483350,46500,46500,46500,46500,0
|
|
20240216,123700,14483350,46500,46500,46500,46500,2
|
|
20240216,123600,14390350,46500,46500,46500,46500,2
|
|
20240216,123500,14297350,46500,46500,46500,46500,1
|
|
20240216,123400,14250850,46450,46450,46450,46450,1
|
|
20240216,123300,14204400,46450,46450,46450,46450,0
|
|
20240216,123200,14204400,46450,46450,46450,46450,1
|
|
20240216,123100,14157950,46450,46450,46450,46450,2
|
|
20240216,123000,14065050,46450,46450,46450,46450,2
|
|
20240216,122900,13972150,46450,46450,46450,46450,2
|
|
20240216,122800,13879250,46450,46450,46450,46450,2
|
|
20240216,122700,13786350,46450,46450,46450,46450,2
|
|
20240216,122600,13693450,46450,46450,46450,46450,2
|
|
20240216,122500,13600550,46450,46450,46450,46450,0
|
|
20240216,122400,13600550,46450,46450,46450,46450,1
|
|
20240216,122300,13554100,46450,46450,46450,46450,0
|
|
20240216,122200,13554100,46450,46450,46450,46450,0
|
|
20240216,122100,13554100,46450,46450,46450,46450,2
|
|
20240216,122000,13461200,46450,46450,46450,46450,1
|
|
20240216,121900,13414750,46450,46450,46450,46450,0
|
|
20240216,121800,13414750,46450,46450,46450,46450,0
|
|
20240216,121700,13414750,46450,46450,46450,46450,0
|
|
20240216,121600,13414750,46450,46450,46450,46450,0
|
|
20240216,121500,13414750,46450,46450,46450,46450,0
|
|
20240216,121400,13414750,46450,46450,46450,46450,0
|
|
20240216,121300,13414750,46450,46450,46450,46450,0
|
|
20240216,121200,13414750,46450,46450,46450,46450,1
|
|
20240216,121100,13368300,46450,46450,46450,46450,0
|
|
20240216,121000,13368300,46450,46450,46450,46450,0
|
|
20240216,120900,13368300,46450,46450,46450,46450,0
|
|
20240216,120800,13368300,46450,46450,46450,46450,0
|
|
20240216,120700,13368300,46450,46450,46450,46450,0
|
|
20240216,120600,13368300,46450,46450,46450,46450,0
|
|
20240216,120500,13368300,46450,46450,46450,46450,0
|
|
20240216,120400,13368300,46450,46450,46450,46450,1
|
|
20240216,120300,13321850,46450,46450,46450,46450,1
|
|
20240216,120200,13275400,46450,46450,46450,46450,1
|
|
20240216,120100,13228950,46450,46450,46450,46450,1
|
|
20240216,120000,13182500,46450,46450,46450,46450,1
|
|
20240216,115900,13136050,46450,46450,46450,46450,0
|
|
20240216,115800,13136050,46450,46450,46450,46450,0
|
|
20240216,115700,13136050,46450,46450,46450,46450,0
|
|
20240216,115600,13136050,46450,46450,46450,46450,0
|
|
20240216,115500,13136050,46450,46450,46450,46450,0
|
|
20240216,115400,13136050,46450,46450,46450,46450,0
|
|
20240216,115300,13136050,46450,46450,46450,46450,0
|
|
20240216,115200,13136050,46450,46450,46450,46450,0
|
|
20240216,115100,13136050,46450,46450,46450,46450,0
|
|
20240216,115000,13136050,46450,46450,46450,46450,0
|
|
20240216,114900,13136050,46450,46450,46450,46450,1
|
|
20240216,114800,13089600,46200,46200,46200,46200,1
|
|
20240216,114700,13043400,46450,46450,46450,46450,0
|
|
20240216,114600,13043400,46450,46450,46450,46450,0
|
|
20240216,114500,13043400,46450,46450,46450,46450,2
|
|
20240216,114400,12950500,46450,46450,46450,46450,1
|
|
20240216,114300,12904050,46450,46450,46450,46450,0
|
|
20240216,114200,12904050,46450,46450,46450,46450,1
|
|
20240216,114100,12857600,46450,46450,46450,46450,0
|
|
20240216,114000,12857600,46450,46450,46450,46450,1
|
|
20240216,113900,12811150,46450,46450,46450,46450,1
|
|
20240216,113800,12764700,46450,46450,46450,46450,0
|
|
20240216,113700,12764700,46450,46450,46450,46450,1
|
|
20240216,113600,12718250,46450,46450,46450,46450,1
|
|
20240216,113500,12671800,46500,46500,46500,46500,1
|
|
20240216,113400,12625300,46500,46500,46500,46500,1
|
|
20240216,113300,12578800,46500,46500,46500,46500,1
|
|
20240216,113200,12532300,46450,46450,46450,46450,0
|
|
20240216,113100,12532300,46450,46500,46500,46450,7
|
|
20240216,113000,12207100,46500,46500,46500,46500,1
|
|
20240216,112900,12160600,46500,46500,46500,46500,0
|
|
20240216,112800,12160600,46500,46500,46500,46500,2
|
|
20240216,112700,12067600,46500,46500,46500,46500,20
|
|
20240216,112600,11137600,46500,46500,46500,46500,1
|
|
20240216,112500,11091100,46500,46500,46500,46500,0
|
|
20240216,112400,11091100,46500,46500,46500,46500,0
|
|
20240216,112300,11091100,46500,46500,46500,46500,2
|
|
20240216,112200,10998100,46500,46500,46500,46500,7
|
|
20240216,112100,10672600,46500,46500,46500,46450,18
|
|
20240216,112000,9836100,46450,46400,46500,46400,92
|
|
20240216,111900,5562650,46400,46400,46400,46400,0
|
|
20240216,111800,5562650,46400,46400,46400,46400,0
|
|
20240216,111700,5562650,46400,46400,46400,46400,0
|
|
20240216,111600,5562650,46400,46400,46400,46400,0
|
|
20240216,111500,5562650,46400,46400,46400,46400,0
|
|
20240216,111400,5562650,46400,46400,46400,46400,0
|
|
20240216,111300,5562650,46400,46400,46400,46400,0
|
|
20240216,111200,5562650,46400,46400,46400,46400,0
|
|
20240216,111100,5562650,46400,46400,46400,46400,0
|
|
20240216,111000,5562650,46400,46400,46400,46400,0
|
|
20240216,110900,5562650,46400,46400,46400,46400,0
|
|
20240216,110800,5562650,46400,46400,46400,46400,1
|
|
20240216,110700,5516250,46400,46400,46400,46400,0
|
|
20240216,110600,5516250,46400,46400,46400,46400,1
|
|
20240216,110500,5469850,46400,46400,46400,46400,2
|
|
20240216,110400,5377050,46400,46150,46400,46150,11
|
|
20240216,110300,4868900,46400,46400,46400,46400,1
|
|
20240216,110200,4822500,46400,46400,46400,46400,0
|
|
20240216,110100,4822500,46400,46400,46400,46400,2
|
|
20240216,110000,4729700,46150,46300,46300,46150,37
|
|
20240216,105900,3016900,46300,46300,46300,46300,20
|
|
20240216,105800,2090900,46300,46300,46300,46300,0
|
|
20240216,105700,2090900,46300,46300,46300,46300,0
|
|
20240216,105600,2090900,46300,46300,46300,46300,0
|
|
20240216,105500,2090900,46300,46300,46300,46300,0
|
|
20240216,105400,2090900,46300,46300,46300,46300,0
|
|
20240216,105300,2090900,46300,46300,46300,46300,0
|
|
20240216,105200,2090900,46300,46300,46300,46300,0
|
|
20240216,105100,2090900,46300,46300,46300,46300,0
|
|
20240216,105000,2090900,46300,46300,46300,46300,0
|
|
20240216,104900,2090900,46300,46300,46300,46300,0
|
|
20240216,104800,2090900,46300,46300,46300,46300,0
|
|
20240216,104700,2090900,46300,46300,46300,46300,0
|
|
20240216,104600,2090900,46300,46300,46300,46300,0
|
|
20240216,104500,2090900,46300,46300,46300,46300,1
|
|
20240216,104400,2044600,46450,46450,46450,46450,1
|
|
20240216,104300,1998150,46450,46450,46450,46450,1
|
|
20240216,104200,1951700,46450,46450,46450,46450,1
|
|
20240216,104100,1905250,46450,46450,46450,46450,0
|
|
20240216,104000,1905250,46450,46450,46450,46450,1
|
|
20240216,103900,1858800,46450,46450,46450,46450,0
|
|
20240216,103800,1858800,46450,46450,46450,46450,0
|
|
20240216,103700,1858800,46450,46450,46450,46450,0
|
|
20240216,103600,1858800,46450,46450,46450,46450,0
|
|
20240216,103500,1858800,46450,46450,46450,46450,0
|
|
20240216,103400,1858800,46450,46450,46450,46450,0
|
|
20240216,103300,1858800,46450,46450,46450,46450,0
|
|
20240216,103200,1858800,46450,46450,46450,46450,0
|
|
20240216,103100,1858800,46450,46450,46450,46450,0
|
|
20240216,103000,1858800,46450,46450,46450,46450,0
|
|
20240216,102900,1858800,46450,46450,46450,46450,0
|
|
20240216,102800,1858800,46450,46450,46450,46450,0
|
|
20240216,102700,1858800,46450,46450,46450,46450,5
|
|
20240216,102600,1626550,46450,46450,46450,46450,1
|
|
20240216,102500,1580100,46450,46450,46450,46450,0
|
|
20240216,102400,1580100,46450,46450,46450,46450,0
|
|
20240216,102300,1580100,46450,46450,46450,46450,0
|
|
20240216,102200,1580100,46450,46450,46450,46450,0
|
|
20240216,102100,1580100,46450,46450,46450,46450,0
|
|
20240216,102000,1580100,46450,46450,46450,46450,0
|
|
20240216,101900,1580100,46450,46450,46450,46450,9
|
|
20240216,101800,1162050,46500,46500,46500,46500,0
|
|
20240216,101700,1162050,46500,46500,46500,46500,0
|
|
20240216,101600,1162050,46500,46500,46500,46500,0
|
|
20240216,101500,1162050,46500,46500,46500,46500,0
|
|
20240216,101400,1162050,46500,46500,46500,46500,0
|
|
20240216,101300,1162050,46500,46500,46500,46500,0
|
|
20240216,101200,1162050,46500,46500,46500,46500,0
|
|
20240216,101100,1162050,46500,46500,46500,46500,0
|
|
20240216,101000,1162050,46500,46500,46500,46500,0
|
|
20240216,100900,1162050,46500,46500,46500,46500,0
|
|
20240216,100800,1162050,46500,46500,46500,46500,0
|
|
20240216,100700,1162050,46500,46500,46500,46500,0
|
|
20240216,100600,1162050,46500,46500,46500,46500,0
|
|
20240216,100500,1162050,46500,46500,46500,46500,0
|
|
20240216,100400,1162050,46500,46500,46500,46500,0
|
|
20240216,100300,1162050,46500,46500,46500,46500,0
|
|
20240216,100200,1162050,46500,46500,46500,46500,0
|
|
20240216,100100,1162050,46500,46500,46500,46500,0
|
|
20240216,100000,1162050,46500,46500,46500,46500,0
|
|
20240216,095900,1162050,46500,46500,46500,46500,0
|
|
20240216,095800,1162050,46500,46500,46500,46500,0
|
|
20240216,095700,1162050,46500,46500,46500,46500,0
|
|
20240216,095600,1162050,46500,46500,46500,46500,0
|
|
20240216,095500,1162050,46500,46500,46500,46500,5
|
|
20240216,095400,929550,46550,46550,46550,46550,0
|
|
20240216,095300,929550,46550,46550,46550,46550,0
|
|
20240216,095200,929550,46550,46550,46550,46550,0
|
|
20240216,095100,929550,46550,46550,46550,46550,0
|
|
20240216,095000,929550,46550,46550,46550,46550,0
|
|
20240216,094900,929550,46550,46550,46550,46550,0
|
|
20240216,094800,929550,46550,46550,46550,46550,0
|
|
20240216,094700,929550,46550,46550,46550,46550,0
|
|
20240216,094600,929550,46550,46550,46550,46550,0
|
|
20240216,094500,929550,46550,46550,46550,46550,0
|
|
20240216,094400,929550,46550,46550,46550,46550,0
|
|
20240216,094300,929550,46550,46550,46550,46550,0
|
|
20240216,094200,929550,46550,46550,46550,46550,0
|
|
20240216,094100,929550,46550,46550,46550,46550,0
|
|
20240216,094000,929550,46550,46550,46550,46550,0
|
|
20240216,093900,929550,46550,46550,46550,46550,0
|
|
20240216,093800,929550,46550,46550,46550,46550,0
|
|
20240216,093700,929550,46550,46550,46550,46550,0
|
|
20240216,093600,929550,46550,46550,46550,46550,0
|
|
20240216,093500,929550,46550,46550,46550,46550,0
|
|
20240216,093400,929550,46550,46550,46550,46550,0
|
|
20240216,093300,929550,46550,46550,46550,46550,0
|
|
20240216,093200,929550,46550,46550,46550,46550,0
|
|
20240216,093100,929550,46550,46550,46550,46550,0
|
|
20240216,093000,929550,46550,46550,46550,46550,0
|
|
20240216,092900,929550,46550,46550,46550,46550,0
|
|
20240216,092800,929550,46550,46550,46550,46550,0
|
|
20240216,092700,929550,46550,46550,46550,46550,0
|
|
20240216,092600,929550,46550,46550,46550,46550,0
|
|
20240216,092500,929550,46550,46450,46550,46450,7
|
|
20240216,092400,604000,46450,46450,46450,46450,0
|
|
20240216,092300,604000,46450,46450,46450,46450,0
|
|
20240216,092200,604000,46450,46450,46450,46450,0
|
|
20240216,092100,604000,46450,46450,46450,46450,0
|
|
20240216,092000,604000,46450,46450,46450,46450,10
|
|
20240216,091900,139500,46500,46500,46500,46500,0
|
|
20240216,091800,139500,46500,46500,46500,46500,0
|
|
20240216,091700,139500,46500,46500,46500,46500,0
|
|
20240216,091600,139500,46500,46500,46500,46500,0
|
|
20240216,091500,139500,46500,46500,46500,46500,0
|
|
20240216,091400,139500,46500,46500,46500,46500,0
|
|
20240216,091300,139500,46500,46500,46500,46500,0
|
|
20240216,091200,139500,46500,46500,46500,46500,1
|
|
20240216,091100,93000,46500,46500,46500,46500,0
|
|
20240216,091000,93000,46500,46500,46500,46500,0
|
|
20240216,090900,93000,46500,46500,46500,46500,0
|
|
20240216,090800,93000,46500,46500,46500,46500,0
|
|
20240216,090700,93000,46500,46500,46500,46500,0
|
|
20240216,090600,93000,46500,46500,46500,46500,0
|
|
20240216,090500,93000,46500,46500,46500,46500,0
|
|
20240216,090400,93000,46500,46500,46500,46500,2
|
|
20240216,090300,0,46500,46500,46500,46500,0
|
|
20240216,090200,0,46500,46500,46500,46500,0
|
|
20240216,090100,0,46500,46500,46500,46500,0
|
|
20240216,090000,0,46500,46500,46500,46500,0
|