591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184800,989274000,402000,402000,402000,402000,202
|
|
20240215,184700,989274000,402000,402000,402000,402000,0
|
|
20240215,184600,989274000,402000,402000,402000,402000,0
|
|
20240215,184500,989274000,402000,402000,402000,402000,0
|
|
20240215,184400,989274000,402000,402000,402000,402000,0
|
|
20240215,184300,989274000,402000,402000,402000,402000,0
|
|
20240215,184200,989274000,402000,402000,402000,402000,0
|
|
20240215,184100,989274000,402000,402000,402000,402000,0
|
|
20240215,184000,989274000,402000,402000,402000,402000,0
|
|
20240215,183900,989274000,402000,402000,402000,402000,0
|
|
20240215,183800,989274000,402000,402000,402000,402000,0
|
|
20240215,183700,989274000,402000,402000,402000,402000,0
|
|
20240215,183600,989274000,402000,402000,402000,402000,0
|
|
20240215,183500,989274000,402000,402000,402000,402000,0
|
|
20240215,183400,989274000,402000,402000,402000,402000,0
|
|
20240215,183300,989274000,402000,402000,402000,402000,0
|
|
20240215,183200,989274000,402000,402000,402000,402000,0
|
|
20240215,183100,989274000,402000,402000,402000,402000,0
|
|
20240215,183000,989274000,402000,402000,402000,402000,0
|
|
20240215,182900,989274000,402000,402000,402000,402000,0
|
|
20240215,182800,989274000,402000,402000,402000,402000,0
|
|
20240215,182700,989274000,402000,402000,402000,402000,0
|
|
20240215,182600,989274000,402000,402000,402000,402000,0
|
|
20240215,182500,989274000,402000,402000,402000,402000,0
|
|
20240215,182400,989274000,402000,402000,402000,402000,0
|
|
20240215,182300,989274000,402000,402000,402000,402000,0
|
|
20240215,182200,989274000,402000,402000,402000,402000,0
|
|
20240215,182100,989274000,402000,402000,402000,402000,0
|
|
20240215,182000,989274000,402000,402000,402000,402000,0
|
|
20240215,181900,989274000,402000,402000,402000,402000,0
|
|
20240215,181800,989274000,402000,402000,402000,402000,202
|
|
20240215,181700,989274000,402000,402000,402000,402000,0
|
|
20240215,181600,989274000,402000,402000,402000,402000,0
|
|
20240215,181500,989274000,402000,402000,402000,402000,0
|
|
20240215,181400,989274000,402000,402000,402000,402000,0
|
|
20240215,181300,989274000,402000,402000,402000,402000,0
|
|
20240215,181200,989274000,402000,402000,402000,402000,0
|
|
20240215,181100,989274000,402000,402000,402000,402000,0
|
|
20240215,181000,989274000,402000,402000,402000,402000,0
|
|
20240215,180900,989274000,402000,402000,402000,402000,0
|
|
20240215,180800,989274000,402000,402000,402000,402000,0
|
|
20240215,180700,989274000,402000,402000,402000,402000,0
|
|
20240215,180600,989274000,402000,402000,402000,402000,0
|
|
20240215,180500,989274000,402000,402000,402000,402000,0
|
|
20240215,180400,989274000,402000,402000,402000,402000,0
|
|
20240215,180300,989274000,402000,402000,402000,402000,0
|
|
20240215,180200,989274000,402000,402000,402000,402000,0
|
|
20240215,180100,989274000,402000,402000,402000,402000,0
|
|
20240215,180000,989274000,402000,402000,402000,402000,0
|
|
20240215,175900,989274000,402000,402000,402000,402000,0
|
|
20240215,175800,989274000,402000,402000,402000,402000,0
|
|
20240215,175700,989274000,402000,402000,402000,402000,0
|
|
20240215,175600,989274000,402000,402000,402000,402000,0
|
|
20240215,175500,989274000,402000,402000,402000,402000,0
|
|
20240215,175400,989274000,402000,402000,402000,402000,0
|
|
20240215,175300,989274000,402000,402000,402000,402000,0
|
|
20240215,175200,989274000,402000,402000,402000,402000,0
|
|
20240215,175100,989274000,402000,402000,402000,402000,0
|
|
20240215,175000,989274000,402000,402000,402000,402000,0
|
|
20240215,174900,989274000,402000,402000,402000,402000,0
|
|
20240215,174800,989274000,402000,402000,402000,402000,202
|
|
20240215,174700,989274000,402000,402000,402000,402000,0
|
|
20240215,174600,989274000,402000,402000,402000,402000,0
|
|
20240215,174500,989274000,402000,402000,402000,402000,0
|
|
20240215,174400,989274000,402000,402000,402000,402000,0
|
|
20240215,174300,989274000,402000,402000,402000,402000,0
|
|
20240215,174200,989274000,402000,402000,402000,402000,0
|
|
20240215,174100,989274000,402000,402000,402000,402000,0
|
|
20240215,174000,989274000,402000,402000,402000,402000,0
|
|
20240215,173900,989274000,402000,402000,402000,402000,0
|
|
20240215,173800,989274000,402000,402000,402000,402000,0
|
|
20240215,173700,989274000,402000,402000,402000,402000,0
|
|
20240215,173600,989274000,402000,402000,402000,402000,0
|
|
20240215,173500,989274000,402000,402000,402000,402000,0
|
|
20240215,173400,989274000,402000,402000,402000,402000,0
|
|
20240215,173300,989274000,402000,402000,402000,402000,0
|
|
20240215,173200,989274000,402000,402000,402000,402000,0
|
|
20240215,173100,989274000,402000,402000,402000,402000,0
|
|
20240215,173000,989274000,402000,402000,402000,402000,0
|
|
20240215,172900,989274000,402000,402000,402000,402000,0
|
|
20240215,172800,989274000,402000,402000,402000,402000,0
|
|
20240215,172700,989274000,402000,402000,402000,402000,0
|
|
20240215,172600,989274000,402000,402000,402000,402000,0
|
|
20240215,172500,989274000,402000,402000,402000,402000,0
|
|
20240215,172400,989274000,402000,402000,402000,402000,0
|
|
20240215,172300,989274000,402000,402000,402000,402000,0
|
|
20240215,172200,989274000,402000,402000,402000,402000,0
|
|
20240215,172100,989274000,402000,402000,402000,402000,0
|
|
20240215,172000,989274000,402000,402000,402000,402000,0
|
|
20240215,171900,989274000,402000,402000,402000,402000,0
|
|
20240215,171800,989274000,402000,402000,402000,402000,202
|
|
20240215,171700,989274000,402000,402000,402000,402000,0
|
|
20240215,171600,989274000,402000,402000,402000,402000,0
|
|
20240215,171500,989274000,402000,402000,402000,402000,0
|
|
20240215,171400,989274000,402000,402000,402000,402000,0
|
|
20240215,171300,989274000,402000,402000,402000,402000,0
|
|
20240215,171200,989274000,402000,402000,402000,402000,0
|
|
20240215,171100,989274000,402000,402000,402000,402000,0
|
|
20240215,171000,989274000,402000,402000,402000,402000,0
|
|
20240215,170900,989274000,402000,402000,402000,402000,0
|
|
20240215,170800,989274000,402000,402000,402000,402000,0
|
|
20240215,170700,989274000,402000,402000,402000,402000,0
|
|
20240215,170600,989274000,402000,402000,402000,402000,0
|
|
20240215,170500,989274000,402000,402000,402000,402000,0
|
|
20240215,170400,989274000,402000,402000,402000,402000,0
|
|
20240215,170300,989274000,402000,402000,402000,402000,0
|
|
20240215,170200,989274000,402000,402000,402000,402000,0
|
|
20240215,170100,989274000,402000,402000,402000,402000,0
|
|
20240215,170000,989274000,402000,402000,402000,402000,0
|
|
20240215,165900,989274000,402000,402000,402000,402000,0
|
|
20240215,165800,989274000,402000,402000,402000,402000,0
|
|
20240215,165700,989274000,402000,402000,402000,402000,0
|
|
20240215,165600,989274000,402000,402000,402000,402000,0
|
|
20240215,165500,989274000,402000,402000,402000,402000,0
|
|
20240215,165400,989274000,402000,402000,402000,402000,0
|
|
20240215,165300,989274000,402000,402000,402000,402000,0
|
|
20240215,165200,989274000,402000,402000,402000,402000,0
|
|
20240215,165100,989274000,402000,402000,402000,402000,0
|
|
20240215,165000,989274000,402000,402000,402000,402000,0
|
|
20240215,164900,989274000,402000,402000,402000,402000,0
|
|
20240215,164800,989274000,402000,402000,402000,402000,202
|
|
20240215,164700,989274000,402000,402000,402000,402000,0
|
|
20240215,164600,989274000,402000,402000,402000,402000,0
|
|
20240215,164500,989274000,402000,402000,402000,402000,0
|
|
20240215,164400,989274000,402000,402000,402000,402000,0
|
|
20240215,164300,989274000,402000,402000,402000,402000,0
|
|
20240215,164200,989274000,402000,402000,402000,402000,0
|
|
20240215,164100,989274000,402000,402000,402000,402000,0
|
|
20240215,164000,989274000,402000,402000,402000,402000,0
|
|
20240215,163900,989274000,402000,402000,402000,402000,0
|
|
20240215,163800,989274000,402000,402000,402000,402000,0
|
|
20240215,163700,989274000,402000,402000,402000,402000,0
|
|
20240215,163600,989274000,402000,402000,402000,402000,0
|
|
20240215,163500,989274000,402000,402000,402000,402000,0
|
|
20240215,163400,989274000,402000,402000,402000,402000,0
|
|
20240215,163300,989274000,402000,402000,402000,402000,0
|
|
20240215,163200,989274000,402000,402000,402000,402000,0
|
|
20240215,163100,989274000,402000,402000,402000,402000,0
|
|
20240215,163000,989274000,402000,402000,402000,402000,0
|
|
20240215,162900,989274000,402000,402000,402000,402000,0
|
|
20240215,162800,989274000,402000,402000,402000,402000,0
|
|
20240215,162700,989274000,402000,402000,402000,402000,0
|
|
20240215,162600,989274000,402000,402000,402000,402000,0
|
|
20240215,162500,989274000,402000,402000,402000,402000,0
|
|
20240215,162400,989274000,402000,402000,402000,402000,0
|
|
20240215,162300,989274000,402000,402000,402000,402000,0
|
|
20240215,162200,989274000,402000,402000,402000,402000,0
|
|
20240215,162100,989274000,402000,402000,402000,402000,0
|
|
20240215,162000,989274000,402000,402000,402000,402000,0
|
|
20240215,161900,989274000,402000,402000,402000,402000,0
|
|
20240215,161800,989274000,402000,402000,402000,402000,202
|
|
20240215,161700,989274000,402000,402000,402000,402000,0
|
|
20240215,161600,989274000,402000,402000,402000,402000,0
|
|
20240215,161500,989274000,402000,402000,402000,402000,0
|
|
20240215,161400,989274000,402000,402000,402000,402000,0
|
|
20240215,161300,989274000,402000,402000,402000,402000,0
|
|
20240215,161200,989274000,402000,402000,402000,402000,0
|
|
20240215,161100,989274000,402000,402000,402000,402000,0
|
|
20240215,161000,989274000,402000,402000,402000,402000,0
|
|
20240215,160900,989274000,402000,402000,402000,402000,0
|
|
20240215,160800,989274000,402000,402000,402000,402000,0
|
|
20240215,160700,989274000,402000,402000,402000,402000,0
|
|
20240215,160600,989274000,402000,402000,402000,402000,0
|
|
20240215,160500,989274000,402000,402000,402000,402000,0
|
|
20240215,160400,989274000,402000,402000,402000,402000,0
|
|
20240215,160300,989274000,402000,402000,402000,402000,0
|
|
20240215,160200,989274000,402000,402000,402000,402000,0
|
|
20240215,160100,989274000,402000,402000,402000,402000,0
|
|
20240215,160000,989274000,402000,402000,402000,402000,0
|
|
20240215,155900,989274000,402000,402000,402000,402000,0
|
|
20240215,155800,989274000,402000,402000,402000,402000,0
|
|
20240215,155700,989274000,402000,402000,402000,402000,0
|
|
20240215,155600,989274000,402000,402000,402000,402000,0
|
|
20240215,155500,989274000,402000,402000,402000,402000,0
|
|
20240215,155400,989274000,402000,402000,402000,402000,0
|
|
20240215,155300,989274000,402000,402000,402000,402000,0
|
|
20240215,155200,989274000,402000,402000,402000,402000,0
|
|
20240215,155100,989274000,402000,402000,402000,402000,0
|
|
20240215,155000,989274000,402000,402000,402000,402000,0
|
|
20240215,154900,989274000,402000,402000,402000,402000,0
|
|
20240215,154800,989274000,402000,402000,402000,402000,202
|
|
20240215,154700,989274000,402000,402000,402000,402000,0
|
|
20240215,154600,989274000,402000,402000,402000,402000,0
|
|
20240215,154500,989274000,402000,402000,402000,402000,0
|
|
20240215,154400,989274000,402000,402000,402000,402000,0
|
|
20240215,154300,989274000,402000,402000,402000,402000,0
|
|
20240215,154200,989274000,402000,402000,402000,402000,0
|
|
20240215,154100,989274000,402000,402000,402000,402000,0
|
|
20240215,154000,989274000,402000,402000,402000,402000,0
|
|
20240215,153900,989274000,402000,402000,402000,402000,0
|
|
20240215,153800,989274000,402000,402000,402000,402000,0
|
|
20240215,153700,989274000,402000,402000,402000,402000,0
|
|
20240215,153600,989274000,402000,402000,402000,402000,0
|
|
20240215,153500,989274000,402000,402000,402000,402000,0
|
|
20240215,153400,989274000,402000,402000,402000,402000,0
|
|
20240215,153300,989274000,402000,402000,402000,402000,0
|
|
20240215,153200,989274000,402000,402000,402000,402000,0
|
|
20240215,153100,989274000,402000,402000,402000,402000,0
|
|
20240215,153000,989274000,402000,402000,402000,402000,202
|
|
20240215,152900,908070000,401500,401500,401500,401500,0
|
|
20240215,152800,908070000,401500,401500,401500,401500,0
|
|
20240215,152700,908070000,401500,401500,401500,401500,0
|
|
20240215,152600,908070000,401500,401500,401500,401500,0
|
|
20240215,152500,908070000,401500,401500,401500,401500,0
|
|
20240215,152400,908070000,401500,401500,401500,401500,0
|
|
20240215,152300,908070000,401500,401500,401500,401500,0
|
|
20240215,152200,908070000,401500,401500,401500,401500,0
|
|
20240215,152100,908070000,401500,401500,401500,401500,0
|
|
20240215,152000,908070000,401500,401500,401500,401500,0
|
|
20240215,151900,908070000,401500,401500,401500,401500,2
|
|
20240215,151800,907267000,402000,402000,402000,402000,7
|
|
20240215,151700,904453000,403000,403000,403000,403000,1
|
|
20240215,151600,904050000,401500,401500,401500,401500,1
|
|
20240215,151500,903648500,401500,401500,401500,401500,3
|
|
20240215,151400,902444000,401500,401500,401500,401500,0
|
|
20240215,151300,902444000,401500,401500,401500,401500,0
|
|
20240215,151200,902444000,401500,401500,401500,401500,0
|
|
20240215,151100,902444000,401500,403000,403000,401500,5
|
|
20240215,151000,900432500,402000,401500,403000,401500,5
|
|
20240215,150900,898423000,402000,402000,402000,402000,26
|
|
20240215,150800,887971000,402500,402500,402500,402500,4
|
|
20240215,150700,886361000,402500,402000,402500,402000,3
|
|
20240215,150600,885154500,402500,402500,402500,402500,2
|
|
20240215,150500,884349500,402500,402500,402500,402500,0
|
|
20240215,150400,884349500,402500,402500,402500,402500,4
|
|
20240215,150300,882739500,403000,403000,403000,403000,3
|
|
20240215,150200,881530500,403000,402500,403000,402500,8
|
|
20240215,150100,878309500,403000,403000,403000,403000,0
|
|
20240215,150000,878309500,403000,402000,403000,402000,3
|
|
20240215,145900,877102500,402000,402000,402000,402000,3
|
|
20240215,145800,875896500,402500,402500,402500,402500,0
|
|
20240215,145700,875896500,402500,402500,402500,402500,2
|
|
20240215,145600,875091500,402000,402000,402000,402000,0
|
|
20240215,145500,875091500,402000,402000,402000,402000,7
|
|
20240215,145400,872277500,402500,402500,402500,402500,0
|
|
20240215,145300,872277500,402500,402500,402500,402500,4
|
|
20240215,145200,870667500,403000,403000,403000,403000,0
|
|
20240215,145100,870667500,403000,403000,403000,403000,0
|
|
20240215,145000,870667500,403000,403000,403000,403000,4
|
|
20240215,144900,869055500,402500,402500,402500,402000,6
|
|
20240215,144800,866641500,402000,403000,403000,402000,4
|
|
20240215,144700,865031500,402000,402000,402000,402000,3
|
|
20240215,144600,863825500,402000,402000,402000,402000,24
|
|
20240215,144500,854177500,402500,402500,402500,402500,9
|
|
20240215,144400,850555000,402500,402500,402500,402500,16
|
|
20240215,144300,844115000,402500,402500,402500,402500,2
|
|
20240215,144200,843310000,402500,402500,402500,402500,1
|
|
20240215,144100,842907500,402500,402000,402500,402000,2
|
|
20240215,144000,842103000,402500,402000,402500,402000,4
|
|
20240215,143900,840493500,402500,402500,402500,402500,1
|
|
20240215,143800,840091000,402500,402500,402500,402500,1
|
|
20240215,143700,839688500,402500,402000,402500,402000,4
|
|
20240215,143600,838079000,402500,402500,402500,402500,2
|
|
20240215,143500,837274000,402500,402500,402500,402000,5
|
|
20240215,143400,835262000,402500,402500,402500,402500,2
|
|
20240215,143300,834457000,402500,402500,402500,402500,2
|
|
20240215,143200,833652000,402500,402500,402500,402000,11
|
|
20240215,143100,829229000,402500,402500,402500,402500,1
|
|
20240215,143000,828826500,402500,402000,402500,402000,3
|
|
20240215,142900,827619500,402500,402000,402500,402000,2
|
|
20240215,142800,826815000,402500,402500,402500,402500,1
|
|
20240215,142700,826412500,402500,402500,402500,402500,2
|
|
20240215,142600,825607500,402500,402500,402500,402500,1
|
|
20240215,142500,825205000,402500,402000,402500,402000,2
|
|
20240215,142400,824400500,402000,402000,402000,402000,10
|
|
20240215,142300,820380500,402000,402000,402000,402000,8
|
|
20240215,142200,817164500,402000,402000,402000,402000,19
|
|
20240215,142100,809526500,402500,402500,402500,402500,2
|
|
20240215,142000,808721500,402000,402000,402000,402000,0
|
|
20240215,141900,808721500,402000,402000,402000,402000,3
|
|
20240215,141800,807515500,402000,402000,402000,402000,3
|
|
20240215,141700,806309500,402000,402000,402500,402000,125
|
|
20240215,141600,756058500,402500,403000,403000,402500,331
|
|
20240215,141500,622830500,403000,402500,403000,402500,2
|
|
20240215,141400,622025000,403000,402500,403000,402500,3
|
|
20240215,141300,620816500,403000,403000,403000,403000,1
|
|
20240215,141200,620413500,403000,403000,403000,403000,2
|
|
20240215,141100,619607500,403000,403000,403000,403000,3
|
|
20240215,141000,618398500,403000,403500,403500,403000,5
|
|
20240215,140900,616383000,403000,403500,403500,403000,9
|
|
20240215,140800,612755500,403000,403500,403500,403000,2
|
|
20240215,140700,611949000,403500,403500,403500,403500,2
|
|
20240215,140600,611142000,403000,403000,403000,403000,9
|
|
20240215,140500,607515000,403500,403500,403500,403500,1
|
|
20240215,140400,607111500,403000,403500,403500,403000,4
|
|
20240215,140300,605498500,403000,403000,403000,403000,5
|
|
20240215,140200,603483500,403000,403000,403000,403000,2
|
|
20240215,140100,602677500,403500,402500,403500,402500,4
|
|
20240215,140000,601065500,403000,403000,403000,403000,2
|
|
20240215,135900,600259500,402500,403000,403000,402500,2
|
|
20240215,135800,599454000,402500,402500,403000,402500,9
|
|
20240215,135700,595829000,403000,403500,403500,403000,19
|
|
20240215,135600,588171500,403500,403500,403500,403500,1
|
|
20240215,135500,587768000,403500,403500,403500,403500,1
|
|
20240215,135400,587364500,403500,403500,403500,403500,2
|
|
20240215,135300,586557500,403500,403500,403500,403500,3
|
|
20240215,135200,585347000,403500,403500,403500,403500,1
|
|
20240215,135100,584943500,403500,403500,403500,403500,5
|
|
20240215,135000,582926000,403000,403500,403500,403000,7
|
|
20240215,134900,580104500,403500,403500,403500,403500,1
|
|
20240215,134800,579701000,403500,403000,403500,403000,7
|
|
20240215,134700,576877000,403500,403500,403500,403500,1
|
|
20240215,134600,576473500,403500,403500,403500,403500,0
|
|
20240215,134500,576473500,403500,403500,403500,403000,15
|
|
20240215,134400,570426500,403500,403500,403500,403500,1
|
|
20240215,134300,570023000,403500,403500,403500,403500,1
|
|
20240215,134200,569619500,403500,403500,403500,403500,2
|
|
20240215,134100,568812500,403500,404000,404000,403500,3
|
|
20240215,134000,567601000,403500,403500,403500,403500,3
|
|
20240215,133900,566390500,403000,403500,403500,403000,2
|
|
20240215,133800,565584000,403000,403500,403500,403000,5
|
|
20240215,133700,563567000,403500,403500,403500,403500,1
|
|
20240215,133600,563163500,403500,403500,403500,403500,1
|
|
20240215,133500,562760000,403000,403000,403000,403000,0
|
|
20240215,133400,562760000,403000,403000,403000,403000,0
|
|
20240215,133300,562760000,403000,403500,403500,403000,9
|
|
20240215,133200,559132000,403500,403500,403500,403500,1
|
|
20240215,133100,558728500,403500,403500,403500,403500,2
|
|
20240215,133000,557921500,403500,403500,403500,403500,1
|
|
20240215,132900,557518000,403000,403000,403500,403000,16
|
|
20240215,132800,551069500,403500,403500,403500,403500,1
|
|
20240215,132700,550666000,403500,403500,403500,403500,2
|
|
20240215,132600,549859000,403500,403500,403500,403500,4
|
|
20240215,132500,548245000,403000,403000,403000,403000,1
|
|
20240215,132400,547842000,403000,402500,403000,402500,3
|
|
20240215,132300,546633500,403000,403000,403000,403000,1
|
|
20240215,132200,546230500,403000,403000,403000,402500,4
|
|
20240215,132100,544619000,403000,403000,403000,403000,1
|
|
20240215,132000,544216000,403000,403000,403000,403000,2
|
|
20240215,131900,543410000,403000,403000,403000,403000,1
|
|
20240215,131800,543007000,403000,403000,403000,403000,2
|
|
20240215,131700,542201000,403000,403000,403000,403000,1
|
|
20240215,131600,541798000,403000,403000,403000,403000,4
|
|
20240215,131500,540186000,403000,403000,403000,403000,0
|
|
20240215,131400,540186000,403000,403000,403000,403000,2
|
|
20240215,131300,539380000,403000,403000,403000,403000,2
|
|
20240215,131200,538574000,403000,403000,403000,403000,2
|
|
20240215,131100,537768000,403000,403000,403000,403000,4
|
|
20240215,131000,536156000,402500,403000,403000,402500,2
|
|
20240215,130900,535350500,403000,403000,403000,403000,7
|
|
20240215,130800,532529500,403000,403000,403000,403000,5
|
|
20240215,130700,530514500,403000,403000,403000,403000,2
|
|
20240215,130600,529708500,402500,402500,402500,402500,1
|
|
20240215,130500,529306000,402500,402500,402500,402500,0
|
|
20240215,130400,529306000,402500,402500,402500,402500,1
|
|
20240215,130300,528903500,402500,402500,402500,402500,0
|
|
20240215,130200,528903500,402500,402500,402500,402500,1
|
|
20240215,130100,528501000,403000,402500,403000,402500,2
|
|
20240215,130000,527695500,403000,403000,403000,403000,1
|
|
20240215,125900,527292500,402500,402500,402500,402500,0
|
|
20240215,125800,527292500,402500,403000,403000,402500,4
|
|
20240215,125700,525682000,403000,403000,403500,403000,131
|
|
20240215,125600,472888500,403000,403000,403000,403000,0
|
|
20240215,125500,472888500,403000,403000,403000,403000,2
|
|
20240215,125400,472082500,403000,403000,403000,403000,1
|
|
20240215,125300,471679500,403000,403000,403000,403000,0
|
|
20240215,125200,471679500,403000,403000,403000,403000,0
|
|
20240215,125100,471679500,403000,403000,403000,403000,1
|
|
20240215,125000,471276500,403500,403500,403500,403500,0
|
|
20240215,124900,471276500,403500,403000,403500,403000,2
|
|
20240215,124800,470470000,403500,403500,403500,403500,1
|
|
20240215,124700,470066500,403500,403500,403500,403500,34
|
|
20240215,124600,456347500,403500,403500,403500,403500,0
|
|
20240215,124500,456347500,403500,404000,404000,403500,4
|
|
20240215,124400,454732000,404000,404000,404000,404000,0
|
|
20240215,124300,454732000,404000,403500,404000,403500,2
|
|
20240215,124200,453924500,403500,403500,403500,403500,0
|
|
20240215,124100,453924500,403500,403500,403500,403500,0
|
|
20240215,124000,453924500,403500,403500,403500,403500,0
|
|
20240215,123900,453924500,403500,403500,403500,403500,1
|
|
20240215,123800,453521000,403500,403500,403500,403500,0
|
|
20240215,123700,453521000,403500,403500,403500,403500,1
|
|
20240215,123600,453117500,404000,403500,404000,403500,18
|
|
20240215,123500,445846000,403500,403500,403500,403500,1
|
|
20240215,123400,445442500,403500,404000,404000,403500,2
|
|
20240215,123300,444635000,404000,403500,404000,403500,3
|
|
20240215,123200,443423500,403500,403500,403500,403500,0
|
|
20240215,123100,443423500,403500,403500,403500,403500,2
|
|
20240215,123000,442616500,403500,403500,403500,403500,5
|
|
20240215,122900,440599000,403500,403500,403500,403500,2
|
|
20240215,122800,439792000,403500,403500,403500,403500,11
|
|
20240215,122700,435353500,403500,402500,403500,402500,158
|
|
20240215,122600,371668500,403000,403000,403000,403000,1
|
|
20240215,122500,371265500,402500,403000,403000,402500,2
|
|
20240215,122400,370460000,402500,402500,402500,402500,0
|
|
20240215,122300,370460000,402500,402500,402500,402500,0
|
|
20240215,122200,370460000,402500,402500,402500,402500,0
|
|
20240215,122100,370460000,402500,402500,402500,402500,2
|
|
20240215,122000,369655000,402500,402500,402500,402500,0
|
|
20240215,121900,369655000,402500,402500,402500,402500,2
|
|
20240215,121800,368850000,403000,403000,403000,403000,0
|
|
20240215,121700,368850000,403000,403000,403000,403000,0
|
|
20240215,121600,368850000,403000,403000,403000,403000,2
|
|
20240215,121500,368044000,402500,402500,402500,402500,1
|
|
20240215,121400,367641500,402500,402500,402500,402500,0
|
|
20240215,121300,367641500,402500,402500,402500,402500,1
|
|
20240215,121200,367239000,402500,402500,402500,402500,1
|
|
20240215,121100,366836500,402500,402500,402500,402500,0
|
|
20240215,121000,366836500,402500,402500,402500,402500,1
|
|
20240215,120900,366434000,402500,402500,402500,402500,1
|
|
20240215,120800,366031500,402500,402500,402500,402500,0
|
|
20240215,120700,366031500,402500,402500,402500,402500,0
|
|
20240215,120600,366031500,402500,402500,402500,402500,1
|
|
20240215,120500,365629000,402500,402500,402500,402500,2
|
|
20240215,120400,364824000,402500,402500,402500,402500,0
|
|
20240215,120300,364824000,402500,403000,403000,402500,12
|
|
20240215,120200,359989000,402500,402500,402500,402500,2
|
|
20240215,120100,359184000,402500,402500,402500,402500,0
|
|
20240215,120000,359184000,402500,403000,403000,402500,2
|
|
20240215,115900,358378500,402500,402500,402500,402500,0
|
|
20240215,115800,358378500,402500,402500,402500,402500,1
|
|
20240215,115700,357976000,402500,402500,402500,402500,0
|
|
20240215,115600,357976000,402500,402500,402500,402500,0
|
|
20240215,115500,357976000,402500,402500,402500,402500,1
|
|
20240215,115400,357573500,402500,402500,402500,402500,22
|
|
20240215,115300,348718500,403000,403000,403000,403000,0
|
|
20240215,115200,348718500,403000,402500,403000,402500,2
|
|
20240215,115100,347913000,402500,402500,402500,402500,1
|
|
20240215,115000,347510500,402500,403000,403000,402500,6
|
|
20240215,114900,345095000,402500,402500,402500,402500,0
|
|
20240215,114800,345095000,402500,402500,402500,402500,1
|
|
20240215,114700,344692500,402500,402500,402500,402500,0
|
|
20240215,114600,344692500,402500,402500,402500,402500,2
|
|
20240215,114500,343887500,402500,402500,403000,402500,4
|
|
20240215,114400,342277000,403000,403000,403000,403000,0
|
|
20240215,114300,342277000,403000,403000,403000,403000,0
|
|
20240215,114200,342277000,403000,402500,403000,402500,14
|
|
20240215,114100,336640500,402500,402500,402500,402500,0
|
|
20240215,114000,336640500,402500,402500,402500,402500,1
|
|
20240215,113900,336238000,403000,403000,403000,403000,0
|
|
20240215,113800,336238000,403000,403000,403000,403000,0
|
|
20240215,113700,336238000,403000,403000,403000,403000,10
|
|
20240215,113600,332208000,402500,402500,402500,402500,4
|
|
20240215,113500,330598000,402500,402500,402500,402500,3
|
|
20240215,113400,329390500,402500,402500,402500,402500,1
|
|
20240215,113300,328988000,403000,403000,403000,403000,1
|
|
20240215,113200,328585000,402500,402500,402500,402500,0
|
|
20240215,113100,328585000,402500,402500,402500,402500,0
|
|
20240215,113000,328585000,402500,402500,402500,402500,1
|
|
20240215,112900,328182500,403000,403000,403000,403000,14
|
|
20240215,112800,322540500,403000,403000,403000,403000,3
|
|
20240215,112700,321331500,403000,403000,403000,403000,1
|
|
20240215,112600,320928500,403000,403000,403000,403000,0
|
|
20240215,112500,320928500,403000,403000,403000,403000,0
|
|
20240215,112400,320928500,403000,403000,403000,403000,1
|
|
20240215,112300,320525500,403000,403000,403000,403000,2
|
|
20240215,112200,319719500,403000,403500,403500,403000,4
|
|
20240215,112100,318107000,403000,403000,403000,403000,0
|
|
20240215,112000,318107000,403000,403500,403500,403000,3
|
|
20240215,111900,316897500,403000,403000,403000,403000,1
|
|
20240215,111800,316494500,403000,403000,403000,403000,12
|
|
20240215,111700,311658500,403500,403500,403500,403500,0
|
|
20240215,111600,311658500,403500,403500,403500,403500,1
|
|
20240215,111500,311255000,403000,403000,403000,403000,0
|
|
20240215,111400,311255000,403000,403000,403000,403000,1
|
|
20240215,111300,310852000,403000,403000,403000,403000,1
|
|
20240215,111200,310449000,403000,403000,403000,403000,0
|
|
20240215,111100,310449000,403000,403000,403000,403000,1
|
|
20240215,111000,310046000,403500,403500,403500,403500,1
|
|
20240215,110900,309642500,403000,403000,403000,403000,1
|
|
20240215,110800,309239500,403000,403000,403000,403000,1
|
|
20240215,110700,308836500,403000,403000,403000,403000,0
|
|
20240215,110600,308836500,403000,403000,403000,403000,2
|
|
20240215,110500,308030500,403000,403000,403000,403000,0
|
|
20240215,110400,308030500,403000,403000,403000,403000,0
|
|
20240215,110300,308030500,403000,403000,403000,403000,1
|
|
20240215,110200,307627500,403500,403500,403500,403500,0
|
|
20240215,110100,307627500,403500,403000,403500,403000,2
|
|
20240215,110000,306821000,403000,403500,403500,403000,2
|
|
20240215,105900,306014500,403000,403000,403000,403000,2
|
|
20240215,105800,305208500,403500,403500,403500,403500,1
|
|
20240215,105700,304805000,403000,403000,403000,403000,0
|
|
20240215,105600,304805000,403000,403000,403000,403000,1
|
|
20240215,105500,304402000,403000,403000,403000,403000,5
|
|
20240215,105400,302387000,403000,403500,403500,403000,4
|
|
20240215,105300,300774500,403000,403000,403000,403000,1
|
|
20240215,105200,300371500,403000,403000,403000,403000,0
|
|
20240215,105100,300371500,403000,403000,403000,403000,101
|
|
20240215,105000,259668500,403000,403000,403000,403000,1
|
|
20240215,104900,259265500,403500,403500,403500,403500,0
|
|
20240215,104800,259265500,403500,403500,403500,403500,1
|
|
20240215,104700,258862000,403500,403500,403500,403500,0
|
|
20240215,104600,258862000,403500,403500,403500,403500,1
|
|
20240215,104500,258458500,403000,403000,403000,403000,0
|
|
20240215,104400,258458500,403000,403000,403000,403000,0
|
|
20240215,104300,258458500,403000,403000,403000,403000,2
|
|
20240215,104200,257652500,403000,403000,403000,403000,0
|
|
20240215,104100,257652500,403000,403500,404000,403000,10
|
|
20240215,104000,253615000,403500,403500,403500,403500,5
|
|
20240215,103900,251597500,403000,403000,403000,403000,0
|
|
20240215,103800,251597500,403000,403000,403000,403000,0
|
|
20240215,103700,251597500,403000,403500,403500,403000,6
|
|
20240215,103600,249177000,403500,403500,403500,403500,3
|
|
20240215,103500,247966500,403000,403000,403000,403000,0
|
|
20240215,103400,247966500,403000,403000,403000,403000,0
|
|
20240215,103300,247966500,403000,403000,403000,403000,0
|
|
20240215,103200,247966500,403000,403000,403000,403000,1
|
|
20240215,103100,247563500,403500,403500,403500,403500,0
|
|
20240215,103000,247563500,403500,403500,403500,403500,17
|
|
20240215,102900,240704000,403500,403500,403500,403500,1
|
|
20240215,102800,240300500,404000,404000,404000,404000,0
|
|
20240215,102700,240300500,404000,404000,404000,404000,0
|
|
20240215,102600,240300500,404000,404000,404000,404000,0
|
|
20240215,102500,240300500,404000,404000,404000,404000,0
|
|
20240215,102400,240300500,404000,404000,404000,404000,0
|
|
20240215,102300,240300500,404000,404000,404000,404000,1
|
|
20240215,102200,239896500,404000,404000,404000,404000,1
|
|
20240215,102100,239492500,404000,404000,404000,404000,0
|
|
20240215,102000,239492500,404000,403500,404000,403500,2
|
|
20240215,101900,238685000,403500,403500,403500,403500,1
|
|
20240215,101800,238281500,403500,403500,403500,403500,20
|
|
20240215,101700,230211500,404000,404000,404000,404000,1
|
|
20240215,101600,229807500,404000,404000,404000,404000,3
|
|
20240215,101500,228595500,404000,404000,404000,404000,1
|
|
20240215,101400,228191500,404000,404000,404000,404000,0
|
|
20240215,101300,228191500,404000,404000,404000,404000,11
|
|
20240215,101200,223747500,404000,404000,404000,404000,2
|
|
20240215,101100,222939500,404000,404000,404000,404000,1
|
|
20240215,101000,222535500,404000,404000,404000,404000,1
|
|
20240215,100900,222131500,404000,404000,404000,404000,9
|
|
20240215,100800,218495500,403500,403500,403500,403500,0
|
|
20240215,100700,218495500,403500,403500,403500,403500,0
|
|
20240215,100600,218495500,403500,403500,403500,403500,0
|
|
20240215,100500,218495500,403500,403500,403500,403500,0
|
|
20240215,100400,218495500,403500,403500,403500,403500,1
|
|
20240215,100300,218092000,404000,404000,404000,404000,2
|
|
20240215,100200,217284000,403500,404000,404000,403500,18
|
|
20240215,100100,210014500,404000,404000,404000,404000,0
|
|
20240215,100000,210014500,404000,404000,404000,404000,6
|
|
20240215,095900,207590500,403500,404000,404000,403500,3
|
|
20240215,095800,206379500,404000,404000,404000,404000,1
|
|
20240215,095700,205975500,404000,404000,404000,404000,17
|
|
20240215,095600,199107500,403500,403500,404000,403500,26
|
|
20240215,095500,188615500,403500,403500,403500,403500,0
|
|
20240215,095400,188615500,403500,403500,403500,403500,0
|
|
20240215,095300,188615500,403500,403500,403500,403500,0
|
|
20240215,095200,188615500,403500,403000,403500,403000,10
|
|
20240215,095100,184585000,403000,403000,403000,403000,2
|
|
20240215,095000,183779000,403000,402500,403000,402500,9
|
|
20240215,094900,180154000,402500,402500,402500,402500,30
|
|
20240215,094800,168079000,402500,402500,402500,402500,36
|
|
20240215,094700,153589000,403000,403000,403000,403000,2
|
|
20240215,094600,152783000,402500,402500,402500,402500,0
|
|
20240215,094500,152783000,402500,402500,402500,402500,0
|
|
20240215,094400,152783000,402500,402500,402500,402500,0
|
|
20240215,094300,152783000,402500,402500,402500,402500,3
|
|
20240215,094200,151575500,402500,402500,402500,402500,0
|
|
20240215,094100,151575500,402500,402500,402500,402500,9
|
|
20240215,094000,147953000,403000,403000,403000,403000,0
|
|
20240215,093900,147953000,403000,403500,403500,403000,2
|
|
20240215,093800,147146500,403000,403000,403000,403000,11
|
|
20240215,093700,142713500,403000,403000,403000,403000,0
|
|
20240215,093600,142713500,403000,403000,403000,403000,2
|
|
20240215,093500,141907500,403000,403000,403000,403000,8
|
|
20240215,093400,138683500,403500,403000,403500,403000,54
|
|
20240215,093300,116921000,404000,403500,404000,403500,42
|
|
20240215,093200,99973500,404000,404000,404000,404000,10
|
|
20240215,093100,95933500,403500,404000,404000,403500,4
|
|
20240215,093000,94319000,404000,404000,404000,404000,3
|
|
20240215,092900,93107000,404000,404000,404000,404000,2
|
|
20240215,092800,92299000,403500,404000,404000,403500,6
|
|
20240215,092700,89877000,404000,404000,404000,404000,5
|
|
20240215,092600,87857000,404000,404000,404000,403500,7
|
|
20240215,092500,85030500,404000,404000,404000,404000,8
|
|
20240215,092400,81798500,404500,404500,404500,404500,2
|
|
20240215,092300,80989500,404500,405000,405000,404500,7
|
|
20240215,092200,78157000,405000,405000,405000,405000,0
|
|
20240215,092100,78157000,405000,405000,405000,405000,0
|
|
20240215,092000,78157000,405000,405000,405000,405000,4
|
|
20240215,091900,76537000,404500,404500,404500,404500,1
|
|
20240215,091800,76132500,404500,403500,404500,403500,36
|
|
20240215,091700,61596500,404000,404500,404500,403500,6
|
|
20240215,091600,59172500,403500,403500,403500,403500,1
|
|
20240215,091500,58769000,404500,405000,405000,404500,5
|
|
20240215,091400,56746000,405000,404500,405000,404500,3
|
|
20240215,091300,55532000,403500,405000,405000,403500,4
|
|
20240215,091200,53915000,405000,403500,405000,403500,6
|
|
20240215,091100,51489500,404000,405000,405000,404000,5
|
|
20240215,091000,49467500,406000,406000,406000,406000,1
|
|
20240215,090900,49061500,404000,405500,405500,404000,4
|
|
20240215,090800,47442500,405500,405500,405500,405500,0
|
|
20240215,090700,47442500,405500,404000,405500,404000,5
|
|
20240215,090600,45419500,404000,404000,404000,404000,0
|
|
20240215,090500,45419500,404000,404000,404000,404000,4
|
|
20240215,090400,43803500,404000,406000,406000,404000,2
|
|
20240215,090300,42993500,406000,403500,406000,403000,8
|
|
20240215,090200,39757000,403500,403500,406500,403500,19
|
|
20240215,090100,32087500,403500,406500,406500,403500,14
|
|
20240215,090000,26422500,406500,406500,406500,406500,65
|