586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184300,81899800,46950,46950,46950,46950,22
|
|
20240223,184200,81899800,46950,46950,46950,46950,0
|
|
20240223,184100,81899800,46950,46950,46950,46950,0
|
|
20240223,184000,81899800,46950,46950,46950,46950,0
|
|
20240223,183900,81899800,46950,46950,46950,46950,0
|
|
20240223,183800,81899800,46950,46950,46950,46950,0
|
|
20240223,183700,81899800,46950,46950,46950,46950,0
|
|
20240223,183600,81899800,46950,46950,46950,46950,0
|
|
20240223,183500,81899800,46950,46950,46950,46950,0
|
|
20240223,183400,81899800,46950,46950,46950,46950,0
|
|
20240223,183300,81899800,46950,46950,46950,46950,0
|
|
20240223,183200,81899800,46950,46950,46950,46950,0
|
|
20240223,183100,81899800,46950,46950,46950,46950,0
|
|
20240223,183000,81899800,46950,46950,46950,46950,0
|
|
20240223,182900,81899800,46950,46950,46950,46950,0
|
|
20240223,182800,81899800,46950,46950,46950,46950,0
|
|
20240223,182700,81899800,46950,46950,46950,46950,0
|
|
20240223,182600,81899800,46950,46950,46950,46950,0
|
|
20240223,182500,81899800,46950,46950,46950,46950,0
|
|
20240223,182400,81899800,46950,46950,46950,46950,0
|
|
20240223,182300,81899800,46950,46950,46950,46950,0
|
|
20240223,182200,81899800,46950,46950,46950,46950,0
|
|
20240223,182100,81899800,46950,46950,46950,46950,0
|
|
20240223,182000,81899800,46950,46950,46950,46950,0
|
|
20240223,181900,81899800,46950,46950,46950,46950,0
|
|
20240223,181800,81899800,46950,46950,46950,46950,0
|
|
20240223,181700,81899800,46950,46950,46950,46950,0
|
|
20240223,181600,81899800,46950,46950,46950,46950,0
|
|
20240223,181500,81899800,46950,46950,46950,46950,0
|
|
20240223,181400,81899800,46950,46950,46950,46950,0
|
|
20240223,181300,81899800,46950,46950,46950,46950,22
|
|
20240223,181200,81899800,46950,46950,46950,46950,0
|
|
20240223,181100,81899800,46950,46950,46950,46950,0
|
|
20240223,181000,81899800,46950,46950,46950,46950,0
|
|
20240223,180900,81899800,46950,46950,46950,46950,0
|
|
20240223,180800,81899800,46950,46950,46950,46950,0
|
|
20240223,180700,81899800,46950,46950,46950,46950,0
|
|
20240223,180600,81899800,46950,46950,46950,46950,0
|
|
20240223,180500,81899800,46950,46950,46950,46950,0
|
|
20240223,180400,81899800,46950,46950,46950,46950,0
|
|
20240223,180300,81899800,46950,46950,46950,46950,0
|
|
20240223,180200,81899800,46950,46950,46950,46950,0
|
|
20240223,180100,81899800,46950,46950,46950,46950,0
|
|
20240223,180000,81899800,46950,46950,46950,46950,0
|
|
20240223,175900,81899800,46950,46950,46950,46950,0
|
|
20240223,175800,81899800,46950,46950,46950,46950,0
|
|
20240223,175700,81899800,46950,46950,46950,46950,0
|
|
20240223,175600,81899800,46950,46950,46950,46950,0
|
|
20240223,175500,81899800,46950,46950,46950,46950,0
|
|
20240223,175400,81899800,46950,46950,46950,46950,0
|
|
20240223,175300,81899800,46950,46950,46950,46950,0
|
|
20240223,175200,81899800,46950,46950,46950,46950,0
|
|
20240223,175100,81899800,46950,46950,46950,46950,0
|
|
20240223,175000,81899800,46950,46950,46950,46950,0
|
|
20240223,174900,81899800,46950,46950,46950,46950,0
|
|
20240223,174800,81899800,46950,46950,46950,46950,0
|
|
20240223,174700,81899800,46950,46950,46950,46950,0
|
|
20240223,174600,81899800,46950,46950,46950,46950,0
|
|
20240223,174500,81899800,46950,46950,46950,46950,0
|
|
20240223,174400,81899800,46950,46950,46950,46950,0
|
|
20240223,174300,81899800,46950,46950,46950,46950,22
|
|
20240223,174200,81899800,46950,46950,46950,46950,0
|
|
20240223,174100,81899800,46950,46950,46950,46950,0
|
|
20240223,174000,81899800,46950,46950,46950,46950,0
|
|
20240223,173900,81899800,46950,46950,46950,46950,0
|
|
20240223,173800,81899800,46950,46950,46950,46950,0
|
|
20240223,173700,81899800,46950,46950,46950,46950,0
|
|
20240223,173600,81899800,46950,46950,46950,46950,0
|
|
20240223,173500,81899800,46950,46950,46950,46950,0
|
|
20240223,173400,81899800,46950,46950,46950,46950,0
|
|
20240223,173300,81899800,46950,46950,46950,46950,0
|
|
20240223,173200,81899800,46950,46950,46950,46950,0
|
|
20240223,173100,81899800,46950,46950,46950,46950,0
|
|
20240223,173000,81899800,46950,46950,46950,46950,0
|
|
20240223,172900,81899800,46950,46950,46950,46950,0
|
|
20240223,172800,81899800,46950,46950,46950,46950,0
|
|
20240223,172700,81899800,46950,46950,46950,46950,0
|
|
20240223,172600,81899800,46950,46950,46950,46950,0
|
|
20240223,172500,81899800,46950,46950,46950,46950,0
|
|
20240223,172400,81899800,46950,46950,46950,46950,0
|
|
20240223,172300,81899800,46950,46950,46950,46950,0
|
|
20240223,172200,81899800,46950,46950,46950,46950,0
|
|
20240223,172100,81899800,46950,46950,46950,46950,0
|
|
20240223,172000,81899800,46950,46950,46950,46950,0
|
|
20240223,171900,81899800,46950,46950,46950,46950,0
|
|
20240223,171800,81899800,46950,46950,46950,46950,0
|
|
20240223,171700,81899800,46950,46950,46950,46950,0
|
|
20240223,171600,81899800,46950,46950,46950,46950,0
|
|
20240223,171500,81899800,46950,46950,46950,46950,0
|
|
20240223,171400,81899800,46950,46950,46950,46950,0
|
|
20240223,171300,81899800,46950,46950,46950,46950,22
|
|
20240223,171200,81899800,46950,46950,46950,46950,0
|
|
20240223,171100,81899800,46950,46950,46950,46950,0
|
|
20240223,171000,81899800,46950,46950,46950,46950,0
|
|
20240223,170900,81899800,46950,46950,46950,46950,0
|
|
20240223,170800,81899800,46950,46950,46950,46950,0
|
|
20240223,170700,81899800,46950,46950,46950,46950,0
|
|
20240223,170600,81899800,46950,46950,46950,46950,0
|
|
20240223,170500,81899800,46950,46950,46950,46950,0
|
|
20240223,170400,81899800,46950,46950,46950,46950,0
|
|
20240223,170300,81899800,46950,46950,46950,46950,0
|
|
20240223,170200,81899800,46950,46950,46950,46950,0
|
|
20240223,170100,81899800,46950,46950,46950,46950,0
|
|
20240223,170000,81899800,46950,46950,46950,46950,0
|
|
20240223,165900,81899800,46950,46950,46950,46950,0
|
|
20240223,165800,81899800,46950,46950,46950,46950,0
|
|
20240223,165700,81899800,46950,46950,46950,46950,0
|
|
20240223,165600,81899800,46950,46950,46950,46950,0
|
|
20240223,165500,81899800,46950,46950,46950,46950,0
|
|
20240223,165400,81899800,46950,46950,46950,46950,0
|
|
20240223,165300,81899800,46950,46950,46950,46950,0
|
|
20240223,165200,81899800,46950,46950,46950,46950,0
|
|
20240223,165100,81899800,46950,46950,46950,46950,0
|
|
20240223,165000,81899800,46950,46950,46950,46950,0
|
|
20240223,164900,81899800,46950,46950,46950,46950,0
|
|
20240223,164800,81899800,46950,46950,46950,46950,0
|
|
20240223,164700,81899800,46950,46950,46950,46950,0
|
|
20240223,164600,81899800,46950,46950,46950,46950,0
|
|
20240223,164500,81899800,46950,46950,46950,46950,0
|
|
20240223,164400,81899800,46950,46950,46950,46950,0
|
|
20240223,164300,81899800,46950,46950,46950,46950,22
|
|
20240223,164200,81899800,46950,46950,46950,46950,0
|
|
20240223,164100,81899800,46950,46950,46950,46950,0
|
|
20240223,164000,81899800,46950,46950,46950,46950,0
|
|
20240223,163900,81899800,46950,46950,46950,46950,0
|
|
20240223,163800,81899800,46950,46950,46950,46950,0
|
|
20240223,163700,81899800,46950,46950,46950,46950,0
|
|
20240223,163600,81899800,46950,46950,46950,46950,0
|
|
20240223,163500,81899800,46950,46950,46950,46950,0
|
|
20240223,163400,81899800,46950,46950,46950,46950,0
|
|
20240223,163300,81899800,46950,46950,46950,46950,0
|
|
20240223,163200,81899800,46950,46950,46950,46950,0
|
|
20240223,163100,81899800,46950,46950,46950,46950,0
|
|
20240223,163000,81899800,46950,46950,46950,46950,0
|
|
20240223,162900,81899800,46950,46950,46950,46950,0
|
|
20240223,162800,81899800,46950,46950,46950,46950,0
|
|
20240223,162700,81899800,46950,46950,46950,46950,0
|
|
20240223,162600,81899800,46950,46950,46950,46950,0
|
|
20240223,162500,81899800,46950,46950,46950,46950,0
|
|
20240223,162400,81899800,46950,46950,46950,46950,0
|
|
20240223,162300,81899800,46950,46950,46950,46950,0
|
|
20240223,162200,81899800,46950,46950,46950,46950,0
|
|
20240223,162100,81899800,46950,46950,46950,46950,0
|
|
20240223,162000,81899800,46950,46950,46950,46950,0
|
|
20240223,161900,81899800,46950,46950,46950,46950,0
|
|
20240223,161800,81899800,46950,46950,46950,46950,0
|
|
20240223,161700,81899800,46950,46950,46950,46950,0
|
|
20240223,161600,81899800,46950,46950,46950,46950,0
|
|
20240223,161500,81899800,46950,46950,46950,46950,0
|
|
20240223,161400,81899800,46950,46950,46950,46950,0
|
|
20240223,161300,81899800,46950,46950,46950,46950,22
|
|
20240223,161200,81899800,46950,46950,46950,46950,0
|
|
20240223,161100,81899800,46950,46950,46950,46950,0
|
|
20240223,161000,81899800,46950,46950,46950,46950,0
|
|
20240223,160900,81899800,46950,46950,46950,46950,0
|
|
20240223,160800,81899800,46950,46950,46950,46950,0
|
|
20240223,160700,81899800,46950,46950,46950,46950,0
|
|
20240223,160600,81899800,46950,46950,46950,46950,0
|
|
20240223,160500,81899800,46950,46950,46950,46950,0
|
|
20240223,160400,81899800,46950,46950,46950,46950,0
|
|
20240223,160300,81899800,46950,46950,46950,46950,0
|
|
20240223,160200,81899800,46950,46950,46950,46950,0
|
|
20240223,160100,81899800,46950,46950,46950,46950,0
|
|
20240223,160000,81899800,46950,46950,46950,46950,0
|
|
20240223,155900,81899800,46950,46950,46950,46950,0
|
|
20240223,155800,81899800,46950,46950,46950,46950,0
|
|
20240223,155700,81899800,46950,46950,46950,46950,0
|
|
20240223,155600,81899800,46950,46950,46950,46950,0
|
|
20240223,155500,81899800,46950,46950,46950,46950,0
|
|
20240223,155400,81899800,46950,46950,46950,46950,0
|
|
20240223,155300,81899800,46950,46950,46950,46950,0
|
|
20240223,155200,81899800,46950,46950,46950,46950,0
|
|
20240223,155100,81899800,46950,46950,46950,46950,0
|
|
20240223,155000,81899800,46950,46950,46950,46950,0
|
|
20240223,154900,81899800,46950,46950,46950,46950,0
|
|
20240223,154800,81899800,46950,46950,46950,46950,0
|
|
20240223,154700,81899800,46950,46950,46950,46950,0
|
|
20240223,154600,81899800,46950,46950,46950,46950,0
|
|
20240223,154500,81899800,46950,46950,46950,46950,0
|
|
20240223,154400,81899800,46950,46950,46950,46950,0
|
|
20240223,154300,81899800,46950,46950,46950,46950,22
|
|
20240223,154200,81899800,46950,46950,46950,46950,0
|
|
20240223,154100,81899800,46950,46950,46950,46950,0
|
|
20240223,154000,81899800,46950,46950,46950,46950,0
|
|
20240223,153900,81899800,46950,46950,46950,46950,0
|
|
20240223,153800,81899800,46950,46950,46950,46950,0
|
|
20240223,153700,81899800,46950,46950,46950,46950,0
|
|
20240223,153600,81899800,46950,46950,46950,46950,0
|
|
20240223,153500,81899800,46950,46950,46950,46950,0
|
|
20240223,153400,81899800,46950,46950,46950,46950,0
|
|
20240223,153300,81899800,46950,46950,46950,46950,0
|
|
20240223,153200,81899800,46950,46950,46950,46950,0
|
|
20240223,153100,81899800,46950,46950,46950,46950,0
|
|
20240223,153000,81899800,46950,46950,46950,46950,22
|
|
20240223,152900,80866900,46500,46500,46500,46500,0
|
|
20240223,152800,80866900,46500,46500,46500,46500,0
|
|
20240223,152700,80866900,46500,46500,46500,46500,0
|
|
20240223,152600,80866900,46500,46500,46500,46500,0
|
|
20240223,152500,80866900,46500,46500,46500,46500,0
|
|
20240223,152400,80866900,46500,46500,46500,46500,0
|
|
20240223,152300,80866900,46500,46500,46500,46500,0
|
|
20240223,152200,80866900,46500,46500,46500,46500,0
|
|
20240223,152100,80866900,46500,46500,46500,46500,0
|
|
20240223,152000,80866900,46500,46500,46500,46500,0
|
|
20240223,151900,80866900,46500,46650,46650,46500,11
|
|
20240223,151800,80355200,46650,46650,46650,46650,6
|
|
20240223,151700,80075300,46650,46650,46650,46650,0
|
|
20240223,151600,80075300,46650,46450,46650,46450,6
|
|
20240223,151500,79796400,46450,46450,46450,46450,3
|
|
20240223,151400,79657050,46450,46450,46450,46450,0
|
|
20240223,151300,79657050,46450,46450,46450,46450,3
|
|
20240223,151200,79517700,46450,46450,46450,46450,0
|
|
20240223,151100,79517700,46450,46450,46450,46450,4
|
|
20240223,151000,79331900,46400,46400,46400,46400,0
|
|
20240223,150900,79331900,46400,46400,46400,46400,2
|
|
20240223,150800,79239100,46400,46400,46400,46400,7
|
|
20240223,150700,78914300,46400,46400,46400,46400,0
|
|
20240223,150600,78914300,46400,46400,46400,46400,2
|
|
20240223,150500,78821500,46450,46450,46450,46450,1
|
|
20240223,150400,78775050,46450,46450,46450,46450,0
|
|
20240223,150300,78775050,46450,46450,46450,46450,5
|
|
20240223,150200,78542800,46450,46450,46450,46450,6
|
|
20240223,150100,78264100,46450,46450,46450,46450,0
|
|
20240223,150000,78264100,46450,46450,46450,46450,4
|
|
20240223,145900,78078300,46500,46500,46500,46500,0
|
|
20240223,145800,78078300,46500,46500,46500,46500,0
|
|
20240223,145700,78078300,46500,46500,46500,46500,0
|
|
20240223,145600,78078300,46500,46500,46500,46500,0
|
|
20240223,145500,78078300,46500,46500,46500,46500,4
|
|
20240223,145400,77892300,46500,46500,46500,46500,0
|
|
20240223,145300,77892300,46500,46500,46500,46500,2
|
|
20240223,145200,77799300,46500,46500,46500,46500,2
|
|
20240223,145100,77706300,46500,46500,46500,46500,4
|
|
20240223,145000,77520300,46500,46500,46500,46450,8
|
|
20240223,144900,77148550,46450,46450,46450,46450,0
|
|
20240223,144800,77148550,46450,46450,46450,46450,3
|
|
20240223,144700,77009200,46450,46500,46500,46450,102
|
|
20240223,144600,72270350,46500,46500,46500,46500,0
|
|
20240223,144500,72270350,46500,46500,46500,46500,0
|
|
20240223,144400,72270350,46500,46500,46500,46500,0
|
|
20240223,144300,72270350,46500,46500,46500,46500,0
|
|
20240223,144200,72270350,46500,46650,46650,46500,13
|
|
20240223,144100,71664350,46500,46500,46500,46500,6
|
|
20240223,144000,71385350,46500,46500,46500,46500,0
|
|
20240223,143900,71385350,46500,46500,46500,46500,0
|
|
20240223,143800,71385350,46500,46500,46500,46500,14
|
|
20240223,143700,70734350,46550,46550,46550,46550,0
|
|
20240223,143600,70734350,46550,46550,46550,46550,0
|
|
20240223,143500,70734350,46550,46550,46550,46550,0
|
|
20240223,143400,70734350,46550,46550,46550,46550,0
|
|
20240223,143300,70734350,46550,46550,46550,46550,1
|
|
20240223,143200,70687800,46500,46500,46500,46500,0
|
|
20240223,143100,70687800,46500,46500,46500,46500,0
|
|
20240223,143000,70687800,46500,46500,46500,46500,0
|
|
20240223,142900,70687800,46500,46500,46500,46500,1
|
|
20240223,142800,70641300,46550,46550,46550,46550,0
|
|
20240223,142700,70641300,46550,46550,46550,46550,0
|
|
20240223,142600,70641300,46550,46550,46550,46550,0
|
|
20240223,142500,70641300,46550,46550,46550,46550,0
|
|
20240223,142400,70641300,46550,46550,46550,46550,2
|
|
20240223,142300,70548200,46550,46550,46550,46550,0
|
|
20240223,142200,70548200,46550,46550,46550,46550,0
|
|
20240223,142100,70548200,46550,46550,46550,46550,0
|
|
20240223,142000,70548200,46550,46550,46550,46550,0
|
|
20240223,141900,70548200,46550,46550,46550,46550,0
|
|
20240223,141800,70548200,46550,46550,46550,46550,0
|
|
20240223,141700,70548200,46550,46550,46550,46550,0
|
|
20240223,141600,70548200,46550,46550,46550,46550,0
|
|
20240223,141500,70548200,46550,46550,46550,46550,0
|
|
20240223,141400,70548200,46550,46550,46550,46550,0
|
|
20240223,141300,70548200,46550,46550,46550,46550,0
|
|
20240223,141200,70548200,46550,46550,46550,46550,0
|
|
20240223,141100,70548200,46550,46550,46550,46550,0
|
|
20240223,141000,70548200,46550,46550,46550,46550,0
|
|
20240223,140900,70548200,46550,46550,46550,46550,0
|
|
20240223,140800,70548200,46550,46550,46550,46550,0
|
|
20240223,140700,70548200,46550,46550,46550,46550,0
|
|
20240223,140600,70548200,46550,46550,46550,46550,0
|
|
20240223,140500,70548200,46550,46550,46550,46550,0
|
|
20240223,140400,70548200,46550,46550,46550,46550,0
|
|
20240223,140300,70548200,46550,46550,46550,46550,4
|
|
20240223,140200,70362000,46600,46600,46600,46600,2
|
|
20240223,140100,70268800,46600,46600,46600,46600,0
|
|
20240223,140000,70268800,46600,46600,46600,46600,7
|
|
20240223,135900,69942600,46600,46600,46600,46600,0
|
|
20240223,135800,69942600,46600,46600,46600,46600,0
|
|
20240223,135700,69942600,46600,46600,46600,46600,2
|
|
20240223,135600,69849400,46550,46550,46550,46550,0
|
|
20240223,135500,69849400,46550,46600,46600,46550,48
|
|
20240223,135400,67614300,46500,46500,46500,46500,1
|
|
20240223,135300,67567800,46550,46550,46550,46550,2
|
|
20240223,135200,67474700,46550,46550,46550,46550,4
|
|
20240223,135100,67288500,46600,46600,46600,46600,0
|
|
20240223,135000,67288500,46600,46600,46600,46600,1
|
|
20240223,134900,67241900,46550,46550,46550,46550,1
|
|
20240223,134800,67195350,46550,46550,46550,46550,1
|
|
20240223,134700,67148800,46550,46550,46550,46550,1
|
|
20240223,134600,67102250,46550,46550,46550,46550,0
|
|
20240223,134500,67102250,46550,46550,46550,46550,0
|
|
20240223,134400,67102250,46550,46600,46600,46550,2
|
|
20240223,134300,67009100,46600,46600,46600,46600,5
|
|
20240223,134200,66776100,46600,46600,46600,46600,2
|
|
20240223,134100,66682900,46600,46600,46600,46600,2
|
|
20240223,134000,66589700,46600,46650,46650,46600,3
|
|
20240223,133900,66449850,46500,46500,46500,46500,0
|
|
20240223,133800,66449850,46500,46500,46500,46500,0
|
|
20240223,133700,66449850,46500,46500,46500,46500,7
|
|
20240223,133600,66124350,46550,46550,46550,46550,0
|
|
20240223,133500,66124350,46550,46550,46600,46550,5
|
|
20240223,133400,65891500,46500,46500,46500,46500,0
|
|
20240223,133300,65891500,46500,46500,46500,46500,0
|
|
20240223,133200,65891500,46500,46500,46500,46500,0
|
|
20240223,133100,65891500,46500,46500,46500,46500,0
|
|
20240223,133000,65891500,46500,46500,46500,46500,0
|
|
20240223,132900,65891500,46500,46500,46500,46500,2
|
|
20240223,132800,65798500,46550,46550,46550,46550,0
|
|
20240223,132700,65798500,46550,46600,46600,46550,3
|
|
20240223,132600,65658800,46600,46600,46600,46600,1
|
|
20240223,132500,65612200,46500,46500,46500,46500,0
|
|
20240223,132400,65612200,46500,46500,46500,46500,0
|
|
20240223,132300,65612200,46500,46500,46500,46500,2
|
|
20240223,132200,65519200,46550,46600,46600,46550,4
|
|
20240223,132100,65332900,46600,46600,46600,46600,0
|
|
20240223,132000,65332900,46600,46600,46600,46600,0
|
|
20240223,131900,65332900,46600,46600,46600,46600,0
|
|
20240223,131800,65332900,46600,46600,46600,46600,0
|
|
20240223,131700,65332900,46600,46500,46600,46500,12
|
|
20240223,131600,64773800,46600,46650,46650,46600,3
|
|
20240223,131500,64633900,46650,46650,46650,46650,1
|
|
20240223,131400,64587250,46650,46650,46650,46650,2
|
|
20240223,131300,64493950,46650,46650,46650,46650,1
|
|
20240223,131200,64447300,46650,46650,46650,46650,2
|
|
20240223,131100,64354000,46650,46650,46650,46650,1
|
|
20240223,131000,64307350,46650,46650,46650,46650,2
|
|
20240223,130900,64214050,46650,46650,46650,46650,1
|
|
20240223,130800,64167400,46650,46650,46650,46650,2
|
|
20240223,130700,64074100,46650,46650,46650,46650,1
|
|
20240223,130600,64027450,46650,46650,46650,46650,2
|
|
20240223,130500,63934150,46650,46650,46650,46650,1
|
|
20240223,130400,63887500,46650,46650,46650,46650,1
|
|
20240223,130300,63840850,46450,46450,46450,46450,0
|
|
20240223,130200,63840850,46450,46450,46450,46450,0
|
|
20240223,130100,63840850,46450,46450,46450,46450,0
|
|
20240223,130000,63840850,46450,46450,46450,46450,0
|
|
20240223,125900,63840850,46450,46450,46450,46450,0
|
|
20240223,125800,63840850,46450,46450,46450,46450,127
|
|
20240223,125700,57941700,46600,46600,46600,46600,39
|
|
20240223,125600,56124300,46750,46750,46750,46750,0
|
|
20240223,125500,56124300,46750,46750,46750,46750,0
|
|
20240223,125400,56124300,46750,46750,46750,46750,0
|
|
20240223,125300,56124300,46750,46750,46750,46750,12
|
|
20240223,125200,55563300,46750,46750,46750,46750,0
|
|
20240223,125100,55563300,46750,46750,46750,46750,0
|
|
20240223,125000,55563300,46750,46750,46750,46750,0
|
|
20240223,124900,55563300,46750,46750,46750,46750,0
|
|
20240223,124800,55563300,46750,46750,46750,46750,0
|
|
20240223,124700,55563300,46750,46750,46750,46750,0
|
|
20240223,124600,55563300,46750,46750,46750,46750,0
|
|
20240223,124500,55563300,46750,46750,46750,46750,0
|
|
20240223,124400,55563300,46750,46750,46750,46750,0
|
|
20240223,124300,55563300,46750,46750,46750,46750,0
|
|
20240223,124200,55563300,46750,46750,46750,46750,5
|
|
20240223,124100,55329550,46750,46750,46750,46750,0
|
|
20240223,124000,55329550,46750,46750,46750,46750,0
|
|
20240223,123900,55329550,46750,46750,46750,46750,0
|
|
20240223,123800,55329550,46750,46750,46750,46750,0
|
|
20240223,123700,55329550,46750,46750,46750,46750,0
|
|
20240223,123600,55329550,46750,46750,46750,46750,1
|
|
20240223,123500,55282800,46750,46750,46750,46750,1
|
|
20240223,123400,55236050,46750,46750,46750,46750,2
|
|
20240223,123300,55142550,46750,46750,46750,46750,1
|
|
20240223,123200,55095800,46750,46750,46750,46750,2
|
|
20240223,123100,55002300,46750,46750,46750,46750,1
|
|
20240223,123000,54955550,46750,46750,46750,46750,1
|
|
20240223,122900,54908800,46750,46750,46750,46750,0
|
|
20240223,122800,54908800,46750,46750,46750,46750,0
|
|
20240223,122700,54908800,46750,46750,46750,46750,0
|
|
20240223,122600,54908800,46750,46750,46750,46750,0
|
|
20240223,122500,54908800,46750,46750,46750,46750,0
|
|
20240223,122400,54908800,46750,46750,46750,46750,1
|
|
20240223,122300,54862050,46600,46600,46600,46600,0
|
|
20240223,122200,54862050,46600,46600,46600,46600,14
|
|
20240223,122100,54209650,46600,46600,46600,46600,1
|
|
20240223,122000,54163050,46600,46600,46600,46600,2
|
|
20240223,121900,54069850,46600,46600,46600,46600,0
|
|
20240223,121800,54069850,46600,46600,46600,46600,2
|
|
20240223,121700,53976650,46600,46600,46600,46600,1
|
|
20240223,121600,53930050,46600,46600,46600,46600,2
|
|
20240223,121500,53836850,46600,46600,46600,46600,1
|
|
20240223,121400,53790250,46550,46550,46550,46550,0
|
|
20240223,121300,53790250,46550,46550,46550,46550,2
|
|
20240223,121200,53697150,46550,46550,46550,46550,1
|
|
20240223,121100,53650600,46550,46550,46550,46550,2
|
|
20240223,121000,53557500,46550,46550,46550,46550,26
|
|
20240223,120900,52347200,46550,46550,46550,46550,1
|
|
20240223,120800,52300650,46550,46550,46550,46550,2
|
|
20240223,120700,52207550,46550,46550,46550,46550,2
|
|
20240223,120600,52114450,46500,46500,46500,46500,2
|
|
20240223,120500,52021450,46500,46500,46500,46500,1
|
|
20240223,120400,51974950,46500,46500,46500,46500,2
|
|
20240223,120300,51881950,46500,46550,46550,46500,2
|
|
20240223,120200,51788900,46550,46550,46550,46550,1
|
|
20240223,120100,51742350,46550,46550,46550,46550,2
|
|
20240223,120000,51649250,46500,46550,46550,46500,4
|
|
20240223,115900,51463100,46550,46550,46550,46550,3
|
|
20240223,115800,51323450,46500,46500,46500,46500,0
|
|
20240223,115700,51323450,46500,46500,46500,46500,67
|
|
20240223,115600,48207950,46550,46550,46550,46550,5
|
|
20240223,115500,47975200,46750,46750,46750,46750,2
|
|
20240223,115400,47881700,46800,46800,46800,46800,0
|
|
20240223,115300,47881700,46800,46800,46800,46800,0
|
|
20240223,115200,47881700,46800,46800,46800,46800,0
|
|
20240223,115100,47881700,46800,46800,46800,46800,0
|
|
20240223,115000,47881700,46800,46800,46800,46800,0
|
|
20240223,114900,47881700,46800,46800,46800,46800,0
|
|
20240223,114800,47881700,46800,46800,46800,46800,0
|
|
20240223,114700,47881700,46800,46800,46800,46800,0
|
|
20240223,114600,47881700,46800,46800,46800,46800,0
|
|
20240223,114500,47881700,46800,46800,46800,46800,0
|
|
20240223,114400,47881700,46800,46800,46800,46800,0
|
|
20240223,114300,47881700,46800,46800,46800,46800,0
|
|
20240223,114200,47881700,46800,46800,46800,46800,0
|
|
20240223,114100,47881700,46800,46800,46800,46800,0
|
|
20240223,114000,47881700,46800,46800,46800,46800,0
|
|
20240223,113900,47881700,46800,46800,46800,46800,0
|
|
20240223,113800,47881700,46800,46800,46800,46800,1
|
|
20240223,113700,47834900,46800,46800,46800,46800,0
|
|
20240223,113600,47834900,46800,46800,46800,46800,0
|
|
20240223,113500,47834900,46800,46800,46800,46800,0
|
|
20240223,113400,47834900,46800,46800,46800,46800,0
|
|
20240223,113300,47834900,46800,46800,46800,46800,0
|
|
20240223,113200,47834900,46800,46800,46800,46800,0
|
|
20240223,113100,47834900,46800,46800,46800,46800,0
|
|
20240223,113000,47834900,46800,46800,46800,46800,0
|
|
20240223,112900,47834900,46800,46800,46800,46800,3
|
|
20240223,112800,47694500,46750,46750,46750,46750,0
|
|
20240223,112700,47694500,46750,46750,46750,46750,0
|
|
20240223,112600,47694500,46750,46750,46750,46750,0
|
|
20240223,112500,47694500,46750,46750,46750,46750,0
|
|
20240223,112400,47694500,46750,46750,46750,46750,0
|
|
20240223,112300,47694500,46750,46750,46750,46750,0
|
|
20240223,112200,47694500,46750,46750,46750,46750,0
|
|
20240223,112100,47694500,46750,46750,46750,46750,0
|
|
20240223,112000,47694500,46750,46750,46750,46750,0
|
|
20240223,111900,47694500,46750,46750,46750,46750,0
|
|
20240223,111800,47694500,46750,46750,46750,46750,0
|
|
20240223,111700,47694500,46750,46750,46750,46750,0
|
|
20240223,111600,47694500,46750,46750,46750,46750,0
|
|
20240223,111500,47694500,46750,46750,46750,46750,0
|
|
20240223,111400,47694500,46750,46750,46750,46750,0
|
|
20240223,111300,47694500,46750,46750,46750,46750,0
|
|
20240223,111200,47694500,46750,46750,46750,46750,0
|
|
20240223,111100,47694500,46750,46750,46750,46750,0
|
|
20240223,111000,47694500,46750,46750,46750,46750,0
|
|
20240223,110900,47694500,46750,46750,46750,46750,0
|
|
20240223,110800,47694500,46750,46750,46750,46750,0
|
|
20240223,110700,47694500,46750,46750,46750,46750,0
|
|
20240223,110600,47694500,46750,46750,46750,46750,0
|
|
20240223,110500,47694500,46750,46750,46750,46750,0
|
|
20240223,110400,47694500,46750,46750,46750,46750,0
|
|
20240223,110300,47694500,46750,46750,46750,46750,0
|
|
20240223,110200,47694500,46750,46750,46750,46750,0
|
|
20240223,110100,47694500,46750,46750,46750,46750,0
|
|
20240223,110000,47694500,46750,46750,46750,46750,0
|
|
20240223,105900,47694500,46750,46750,46750,46750,0
|
|
20240223,105800,47694500,46750,46750,46750,46750,0
|
|
20240223,105700,47694500,46750,46750,46750,46750,0
|
|
20240223,105600,47694500,46750,46750,46750,46750,0
|
|
20240223,105500,47694500,46750,46750,46750,46750,0
|
|
20240223,105400,47694500,46750,46750,46750,46750,0
|
|
20240223,105300,47694500,46750,46750,46750,46750,0
|
|
20240223,105200,47694500,46750,46750,46750,46750,13
|
|
20240223,105100,47086750,46750,46750,46750,46750,0
|
|
20240223,105000,47086750,46750,46750,46750,46750,0
|
|
20240223,104900,47086750,46750,46750,46750,46750,0
|
|
20240223,104800,47086750,46750,46750,46750,46750,2
|
|
20240223,104700,46993250,47000,47000,47000,47000,0
|
|
20240223,104600,46993250,47000,47000,47000,47000,0
|
|
20240223,104500,46993250,47000,47000,47000,47000,0
|
|
20240223,104400,46993250,47000,47000,47000,47000,0
|
|
20240223,104300,46993250,47000,47000,47000,47000,0
|
|
20240223,104200,46993250,47000,47000,47000,47000,0
|
|
20240223,104100,46993250,47000,47000,47000,47000,0
|
|
20240223,104000,46993250,47000,47000,47000,47000,0
|
|
20240223,103900,46993250,47000,47000,47000,47000,0
|
|
20240223,103800,46993250,47000,47000,47000,47000,0
|
|
20240223,103700,46993250,47000,47000,47000,47000,0
|
|
20240223,103600,46993250,47000,47000,47000,47000,0
|
|
20240223,103500,46993250,47000,47000,47000,47000,0
|
|
20240223,103400,46993250,47000,47000,47000,47000,0
|
|
20240223,103300,46993250,47000,47000,47000,47000,0
|
|
20240223,103200,46993250,47000,47000,47000,47000,0
|
|
20240223,103100,46993250,47000,47000,47000,47000,0
|
|
20240223,103000,46993250,47000,47000,47000,47000,0
|
|
20240223,102900,46993250,47000,47000,47000,47000,0
|
|
20240223,102800,46993250,47000,47000,47000,47000,0
|
|
20240223,102700,46993250,47000,47000,47000,47000,0
|
|
20240223,102600,46993250,47000,47000,47000,47000,0
|
|
20240223,102500,46993250,47000,47000,47000,47000,0
|
|
20240223,102400,46993250,47000,47000,47000,47000,0
|
|
20240223,102300,46993250,47000,46550,47000,46550,2
|
|
20240223,102200,46899700,46550,46550,46550,46550,0
|
|
20240223,102100,46899700,46550,46550,46550,46550,8
|
|
20240223,102000,46527300,46550,46550,46550,46550,3
|
|
20240223,101900,46387650,46150,46700,46700,46150,500
|
|
20240223,101800,23133300,46700,46700,46700,46700,0
|
|
20240223,101700,23133300,46700,46700,46700,46700,0
|
|
20240223,101600,23133300,46700,46700,46700,46700,0
|
|
20240223,101500,23133300,46700,46700,46700,46700,0
|
|
20240223,101400,23133300,46700,46700,46700,46700,0
|
|
20240223,101300,23133300,46700,46700,46700,46700,0
|
|
20240223,101200,23133300,46700,46700,46700,46700,0
|
|
20240223,101100,23133300,46700,46700,46700,46700,0
|
|
20240223,101000,23133300,46700,46700,46700,46700,0
|
|
20240223,100900,23133300,46700,46700,46700,46700,0
|
|
20240223,100800,23133300,46700,46700,46700,46700,0
|
|
20240223,100700,23133300,46700,46700,46700,46700,0
|
|
20240223,100600,23133300,46700,46700,46700,46700,5
|
|
20240223,100500,22899800,46700,46700,46700,46700,0
|
|
20240223,100400,22899800,46700,46700,46700,46700,1
|
|
20240223,100300,22853100,46700,46700,46700,46700,0
|
|
20240223,100200,22853100,46700,46600,46700,46600,211
|
|
20240223,100100,13010600,46700,46700,46700,46700,15
|
|
20240223,100000,12310100,46700,46800,46800,46700,190
|
|
20240223,095900,3425750,46850,46850,46850,46850,0
|
|
20240223,095800,3425750,46850,46850,46850,46850,0
|
|
20240223,095700,3425750,46850,46850,46850,46850,0
|
|
20240223,095600,3425750,46850,46850,46850,46850,0
|
|
20240223,095500,3425750,46850,46850,46850,46850,0
|
|
20240223,095400,3425750,46850,46850,46850,46850,20
|
|
20240223,095300,2488750,47050,47050,47050,47050,0
|
|
20240223,095200,2488750,47050,47050,47050,47050,0
|
|
20240223,095100,2488750,47050,47050,47050,47050,0
|
|
20240223,095000,2488750,47050,47050,47050,47050,0
|
|
20240223,094900,2488750,47050,47050,47050,47050,0
|
|
20240223,094800,2488750,47050,47050,47050,47050,2
|
|
20240223,094700,2394650,47050,47050,47050,47050,0
|
|
20240223,094600,2394650,47050,47050,47050,47050,0
|
|
20240223,094500,2394650,47050,47050,47050,47050,1
|
|
20240223,094400,2347600,47050,47050,47050,47050,0
|
|
20240223,094300,2347600,47050,47050,47050,47050,0
|
|
20240223,094200,2347600,47050,47050,47050,47050,0
|
|
20240223,094100,2347600,47050,47050,47050,47050,0
|
|
20240223,094000,2347600,47050,47050,47050,47050,0
|
|
20240223,093900,2347600,47050,47050,47050,47050,0
|
|
20240223,093800,2347600,47050,47050,47050,47050,0
|
|
20240223,093700,2347600,47050,47050,47050,47050,0
|
|
20240223,093600,2347600,47050,47050,47050,47050,0
|
|
20240223,093500,2347600,47050,47050,47050,47050,0
|
|
20240223,093400,2347600,47050,47050,47050,47050,1
|
|
20240223,093300,2300550,47050,47050,47050,47050,0
|
|
20240223,093200,2300550,47050,47050,47050,47050,0
|
|
20240223,093100,2300550,47050,47050,47050,47050,0
|
|
20240223,093000,2300550,47050,47050,47050,47050,10
|
|
20240223,092900,1830050,46800,46800,46800,46800,0
|
|
20240223,092800,1830050,46800,46800,46800,46800,0
|
|
20240223,092700,1830050,46800,46800,46800,46800,0
|
|
20240223,092600,1830050,46800,46800,46800,46800,0
|
|
20240223,092500,1830050,46800,46800,46800,46800,0
|
|
20240223,092400,1830050,46800,46800,46800,46800,0
|
|
20240223,092300,1830050,46800,46800,46800,46800,0
|
|
20240223,092200,1830050,46800,46800,46800,46800,0
|
|
20240223,092100,1830050,46800,46800,46800,46800,0
|
|
20240223,092000,1830050,46800,46800,46800,46800,0
|
|
20240223,091900,1830050,46800,46800,46800,46800,0
|
|
20240223,091800,1830050,46800,46800,46800,46800,6
|
|
20240223,091700,1549250,47200,47200,47200,47200,0
|
|
20240223,091600,1549250,47200,47200,47200,47200,0
|
|
20240223,091500,1549250,47200,47200,47200,47200,0
|
|
20240223,091400,1549250,47200,47200,47200,47200,5
|
|
20240223,091300,1313250,46800,46800,46800,46800,0
|
|
20240223,091200,1313250,46800,46800,46800,46800,13
|
|
20240223,091100,704850,46850,46850,46850,46850,0
|
|
20240223,091000,704850,46850,46850,46850,46850,1
|
|
20240223,090900,658000,46850,46850,46850,46850,1
|
|
20240223,090800,611150,46750,46750,46750,46750,0
|
|
20240223,090700,611150,46750,46750,46750,46750,0
|
|
20240223,090600,611150,46750,46750,46750,46750,1
|
|
20240223,090500,564400,47000,47000,47000,47000,0
|
|
20240223,090400,564400,47000,47000,47000,47000,0
|
|
20240223,090300,564400,47000,47000,47000,47000,0
|
|
20240223,090200,564400,47000,47000,47000,47000,0
|
|
20240223,090100,564400,47000,47000,47000,47000,3
|
|
20240223,090000,423400,47000,47250,47250,47000,9
|