591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184800,1011881500,406000,406000,406000,406000,118
|
|
20240216,184700,1011881500,406000,406000,406000,406000,0
|
|
20240216,184600,1011881500,406000,406000,406000,406000,0
|
|
20240216,184500,1011881500,406000,406000,406000,406000,0
|
|
20240216,184400,1011881500,406000,406000,406000,406000,0
|
|
20240216,184300,1011881500,406000,406000,406000,406000,0
|
|
20240216,184200,1011881500,406000,406000,406000,406000,0
|
|
20240216,184100,1011881500,406000,406000,406000,406000,0
|
|
20240216,184000,1011881500,406000,406000,406000,406000,0
|
|
20240216,183900,1011881500,406000,406000,406000,406000,0
|
|
20240216,183800,1011881500,406000,406000,406000,406000,0
|
|
20240216,183700,1011881500,406000,406000,406000,406000,0
|
|
20240216,183600,1011881500,406000,406000,406000,406000,0
|
|
20240216,183500,1011881500,406000,406000,406000,406000,0
|
|
20240216,183400,1011881500,406000,406000,406000,406000,0
|
|
20240216,183300,1011881500,406000,406000,406000,406000,0
|
|
20240216,183200,1011881500,406000,406000,406000,406000,0
|
|
20240216,183100,1011881500,406000,406000,406000,406000,0
|
|
20240216,183000,1011881500,406000,406000,406000,406000,0
|
|
20240216,182900,1011881500,406000,406000,406000,406000,0
|
|
20240216,182800,1011881500,406000,406000,406000,406000,0
|
|
20240216,182700,1011881500,406000,406000,406000,406000,0
|
|
20240216,182600,1011881500,406000,406000,406000,406000,0
|
|
20240216,182500,1011881500,406000,406000,406000,406000,0
|
|
20240216,182400,1011881500,406000,406000,406000,406000,0
|
|
20240216,182300,1011881500,406000,406000,406000,406000,0
|
|
20240216,182200,1011881500,406000,406000,406000,406000,0
|
|
20240216,182100,1011881500,406000,406000,406000,406000,0
|
|
20240216,182000,1011881500,406000,406000,406000,406000,0
|
|
20240216,181900,1011881500,406000,406000,406000,406000,0
|
|
20240216,181800,1011881500,406000,406000,406000,406000,118
|
|
20240216,181700,1011881500,406000,406000,406000,406000,0
|
|
20240216,181600,1011881500,406000,406000,406000,406000,0
|
|
20240216,181500,1011881500,406000,406000,406000,406000,0
|
|
20240216,181400,1011881500,406000,406000,406000,406000,0
|
|
20240216,181300,1011881500,406000,406000,406000,406000,0
|
|
20240216,181200,1011881500,406000,406000,406000,406000,0
|
|
20240216,181100,1011881500,406000,406000,406000,406000,0
|
|
20240216,181000,1011881500,406000,406000,406000,406000,0
|
|
20240216,180900,1011881500,406000,406000,406000,406000,0
|
|
20240216,180800,1011881500,406000,406000,406000,406000,0
|
|
20240216,180700,1011881500,406000,406000,406000,406000,0
|
|
20240216,180600,1011881500,406000,406000,406000,406000,0
|
|
20240216,180500,1011881500,406000,406000,406000,406000,0
|
|
20240216,180400,1011881500,406000,406000,406000,406000,0
|
|
20240216,180300,1011881500,406000,406000,406000,406000,0
|
|
20240216,180200,1011881500,406000,406000,406000,406000,0
|
|
20240216,180100,1011881500,406000,406000,406000,406000,0
|
|
20240216,180000,1011881500,406000,406000,406000,406000,0
|
|
20240216,175900,1011881500,406000,406000,406000,406000,0
|
|
20240216,175800,1011881500,406000,406000,406000,406000,0
|
|
20240216,175700,1011881500,406000,406000,406000,406000,0
|
|
20240216,175600,1011881500,406000,406000,406000,406000,0
|
|
20240216,175500,1011881500,406000,406000,406000,406000,0
|
|
20240216,175400,1011881500,406000,406000,406000,406000,0
|
|
20240216,175300,1011881500,406000,406000,406000,406000,0
|
|
20240216,175200,1011881500,406000,406000,406000,406000,0
|
|
20240216,175100,1011881500,406000,406000,406000,406000,0
|
|
20240216,175000,1011881500,406000,406000,406000,406000,0
|
|
20240216,174900,1011881500,406000,406000,406000,406000,0
|
|
20240216,174800,1011881500,406000,406000,406000,406000,118
|
|
20240216,174700,1011881500,406000,406000,406000,406000,0
|
|
20240216,174600,1011881500,406000,406000,406000,406000,0
|
|
20240216,174500,1011881500,406000,406000,406000,406000,0
|
|
20240216,174400,1011881500,406000,406000,406000,406000,0
|
|
20240216,174300,1011881500,406000,406000,406000,406000,0
|
|
20240216,174200,1011881500,406000,406000,406000,406000,0
|
|
20240216,174100,1011881500,406000,406000,406000,406000,0
|
|
20240216,174000,1011881500,406000,406000,406000,406000,0
|
|
20240216,173900,1011881500,406000,406000,406000,406000,0
|
|
20240216,173800,1011881500,406000,406000,406000,406000,0
|
|
20240216,173700,1011881500,406000,406000,406000,406000,0
|
|
20240216,173600,1011881500,406000,406000,406000,406000,0
|
|
20240216,173500,1011881500,406000,406000,406000,406000,0
|
|
20240216,173400,1011881500,406000,406000,406000,406000,0
|
|
20240216,173300,1011881500,406000,406000,406000,406000,0
|
|
20240216,173200,1011881500,406000,406000,406000,406000,0
|
|
20240216,173100,1011881500,406000,406000,406000,406000,0
|
|
20240216,173000,1011881500,406000,406000,406000,406000,0
|
|
20240216,172900,1011881500,406000,406000,406000,406000,0
|
|
20240216,172800,1011881500,406000,406000,406000,406000,0
|
|
20240216,172700,1011881500,406000,406000,406000,406000,0
|
|
20240216,172600,1011881500,406000,406000,406000,406000,0
|
|
20240216,172500,1011881500,406000,406000,406000,406000,0
|
|
20240216,172400,1011881500,406000,406000,406000,406000,0
|
|
20240216,172300,1011881500,406000,406000,406000,406000,0
|
|
20240216,172200,1011881500,406000,406000,406000,406000,0
|
|
20240216,172100,1011881500,406000,406000,406000,406000,0
|
|
20240216,172000,1011881500,406000,406000,406000,406000,0
|
|
20240216,171900,1011881500,406000,406000,406000,406000,0
|
|
20240216,171800,1011881500,406000,406000,406000,406000,118
|
|
20240216,171700,1011881500,406000,406000,406000,406000,0
|
|
20240216,171600,1011881500,406000,406000,406000,406000,0
|
|
20240216,171500,1011881500,406000,406000,406000,406000,0
|
|
20240216,171400,1011881500,406000,406000,406000,406000,0
|
|
20240216,171300,1011881500,406000,406000,406000,406000,0
|
|
20240216,171200,1011881500,406000,406000,406000,406000,0
|
|
20240216,171100,1011881500,406000,406000,406000,406000,0
|
|
20240216,171000,1011881500,406000,406000,406000,406000,0
|
|
20240216,170900,1011881500,406000,406000,406000,406000,0
|
|
20240216,170800,1011881500,406000,406000,406000,406000,0
|
|
20240216,170700,1011881500,406000,406000,406000,406000,0
|
|
20240216,170600,1011881500,406000,406000,406000,406000,0
|
|
20240216,170500,1011881500,406000,406000,406000,406000,0
|
|
20240216,170400,1011881500,406000,406000,406000,406000,0
|
|
20240216,170300,1011881500,406000,406000,406000,406000,0
|
|
20240216,170200,1011881500,406000,406000,406000,406000,0
|
|
20240216,170100,1011881500,406000,406000,406000,406000,0
|
|
20240216,170000,1011881500,406000,406000,406000,406000,0
|
|
20240216,165900,1011881500,406000,406000,406000,406000,0
|
|
20240216,165800,1011881500,406000,406000,406000,406000,0
|
|
20240216,165700,1011881500,406000,406000,406000,406000,0
|
|
20240216,165600,1011881500,406000,406000,406000,406000,0
|
|
20240216,165500,1011881500,406000,406000,406000,406000,0
|
|
20240216,165400,1011881500,406000,406000,406000,406000,0
|
|
20240216,165300,1011881500,406000,406000,406000,406000,0
|
|
20240216,165200,1011881500,406000,406000,406000,406000,0
|
|
20240216,165100,1011881500,406000,406000,406000,406000,0
|
|
20240216,165000,1011881500,406000,406000,406000,406000,0
|
|
20240216,164900,1011881500,406000,406000,406000,406000,0
|
|
20240216,164800,1011881500,406000,406000,406000,406000,118
|
|
20240216,164700,1011881500,406000,406000,406000,406000,0
|
|
20240216,164600,1011881500,406000,406000,406000,406000,0
|
|
20240216,164500,1011881500,406000,406000,406000,406000,0
|
|
20240216,164400,1011881500,406000,406000,406000,406000,0
|
|
20240216,164300,1011881500,406000,406000,406000,406000,0
|
|
20240216,164200,1011881500,406000,406000,406000,406000,0
|
|
20240216,164100,1011881500,406000,406000,406000,406000,0
|
|
20240216,164000,1011881500,406000,406000,406000,406000,0
|
|
20240216,163900,1011881500,406000,406000,406000,406000,0
|
|
20240216,163800,1011881500,406000,406000,406000,406000,0
|
|
20240216,163700,1011881500,406000,406000,406000,406000,0
|
|
20240216,163600,1011881500,406000,406000,406000,406000,0
|
|
20240216,163500,1011881500,406000,406000,406000,406000,0
|
|
20240216,163400,1011881500,406000,406000,406000,406000,0
|
|
20240216,163300,1011881500,406000,406000,406000,406000,0
|
|
20240216,163200,1011881500,406000,406000,406000,406000,0
|
|
20240216,163100,1011881500,406000,406000,406000,406000,0
|
|
20240216,163000,1011881500,406000,406000,406000,406000,0
|
|
20240216,162900,1011881500,406000,406000,406000,406000,0
|
|
20240216,162800,1011881500,406000,406000,406000,406000,0
|
|
20240216,162700,1011881500,406000,406000,406000,406000,0
|
|
20240216,162600,1011881500,406000,406000,406000,406000,0
|
|
20240216,162500,1011881500,406000,406000,406000,406000,0
|
|
20240216,162400,1011881500,406000,406000,406000,406000,0
|
|
20240216,162300,1011881500,406000,406000,406000,406000,0
|
|
20240216,162200,1011881500,406000,406000,406000,406000,0
|
|
20240216,162100,1011881500,406000,406000,406000,406000,0
|
|
20240216,162000,1011881500,406000,406000,406000,406000,0
|
|
20240216,161900,1011881500,406000,406000,406000,406000,0
|
|
20240216,161800,1011881500,406000,406000,406000,406000,118
|
|
20240216,161700,1011881500,406000,406000,406000,406000,0
|
|
20240216,161600,1011881500,406000,406000,406000,406000,0
|
|
20240216,161500,1011881500,406000,406000,406000,406000,0
|
|
20240216,161400,1011881500,406000,406000,406000,406000,0
|
|
20240216,161300,1011881500,406000,406000,406000,406000,0
|
|
20240216,161200,1011881500,406000,406000,406000,406000,0
|
|
20240216,161100,1011881500,406000,406000,406000,406000,0
|
|
20240216,161000,1011881500,406000,406000,406000,406000,0
|
|
20240216,160900,1011881500,406000,406000,406000,406000,0
|
|
20240216,160800,1011881500,406000,406000,406000,406000,0
|
|
20240216,160700,1011881500,406000,406000,406000,406000,0
|
|
20240216,160600,1011881500,406000,406000,406000,406000,0
|
|
20240216,160500,1011881500,406000,406000,406000,406000,0
|
|
20240216,160400,1011881500,406000,406000,406000,406000,0
|
|
20240216,160300,1011881500,406000,406000,406000,406000,0
|
|
20240216,160200,1011881500,406000,406000,406000,406000,0
|
|
20240216,160100,1011881500,406000,406000,406000,406000,0
|
|
20240216,160000,1011881500,406000,406000,406000,406000,0
|
|
20240216,155900,1011881500,406000,406000,406000,406000,0
|
|
20240216,155800,1011881500,406000,406000,406000,406000,0
|
|
20240216,155700,1011881500,406000,406000,406000,406000,0
|
|
20240216,155600,1011881500,406000,406000,406000,406000,0
|
|
20240216,155500,1011881500,406000,406000,406000,406000,0
|
|
20240216,155400,1011881500,406000,406000,406000,406000,0
|
|
20240216,155300,1011881500,406000,406000,406000,406000,0
|
|
20240216,155200,1011881500,406000,406000,406000,406000,0
|
|
20240216,155100,1011881500,406000,406000,406000,406000,0
|
|
20240216,155000,1011881500,406000,406000,406000,406000,0
|
|
20240216,154900,1011881500,406000,406000,406000,406000,0
|
|
20240216,154800,1011881500,406000,406000,406000,406000,118
|
|
20240216,154700,1011881500,406000,406000,406000,406000,0
|
|
20240216,154600,1011881500,406000,406000,406000,406000,0
|
|
20240216,154500,1011881500,406000,406000,406000,406000,0
|
|
20240216,154400,1011881500,406000,406000,406000,406000,0
|
|
20240216,154300,1011881500,406000,406000,406000,406000,0
|
|
20240216,154200,1011881500,406000,406000,406000,406000,0
|
|
20240216,154100,1011881500,406000,406000,406000,406000,0
|
|
20240216,154000,1011881500,406000,406000,406000,406000,0
|
|
20240216,153900,1011881500,406000,406000,406000,406000,0
|
|
20240216,153800,1011881500,406000,406000,406000,406000,0
|
|
20240216,153700,1011881500,406000,406000,406000,406000,0
|
|
20240216,153600,1011881500,406000,406000,406000,406000,0
|
|
20240216,153500,1011881500,406000,406000,406000,406000,0
|
|
20240216,153400,1011881500,406000,406000,406000,406000,0
|
|
20240216,153300,1011881500,406000,406000,406000,406000,0
|
|
20240216,153200,1011881500,406000,406000,406000,406000,0
|
|
20240216,153100,1011881500,406000,406000,406000,406000,0
|
|
20240216,153000,1011881500,406000,406000,406000,406000,118
|
|
20240216,152900,963973500,408500,408500,408500,408500,0
|
|
20240216,152800,963973500,408500,408500,408500,408500,0
|
|
20240216,152700,963973500,408500,408500,408500,408500,0
|
|
20240216,152600,963973500,408500,408500,408500,408500,0
|
|
20240216,152500,963973500,408500,408500,408500,408500,0
|
|
20240216,152400,963973500,408500,408500,408500,408500,0
|
|
20240216,152300,963973500,408500,408500,408500,408500,0
|
|
20240216,152200,963973500,408500,408500,408500,408500,0
|
|
20240216,152100,963973500,408500,408500,408500,408500,0
|
|
20240216,152000,963973500,408500,408500,408500,408500,0
|
|
20240216,151900,963973500,408500,408000,408500,408000,2
|
|
20240216,151800,963157000,408500,408000,408500,407500,8
|
|
20240216,151700,959892500,408000,409000,409000,407500,17
|
|
20240216,151600,952944000,409000,408000,409000,408000,5
|
|
20240216,151500,950903000,407500,407500,407500,407500,3
|
|
20240216,151400,949680500,407500,408500,408500,407500,14
|
|
20240216,151300,943962500,408500,407500,408500,407500,13
|
|
20240216,151200,938653000,407500,408500,408500,407500,16
|
|
20240216,151100,932118000,408500,408500,408500,408500,2
|
|
20240216,151000,931301000,407500,408500,408500,407500,2
|
|
20240216,150900,930485000,408500,407500,408500,407500,14
|
|
20240216,150800,924767000,407500,407500,407500,407500,1
|
|
20240216,150700,924359500,408500,408500,408500,408500,12
|
|
20240216,150600,919457500,407500,408500,408500,407500,3
|
|
20240216,150500,918233000,407500,407500,407500,407500,1
|
|
20240216,150400,917825500,407500,407500,407500,407500,3
|
|
20240216,150300,916603000,407500,408500,408500,407500,13
|
|
20240216,150200,911301500,408000,408000,408000,408000,24
|
|
20240216,150100,901509500,408000,407000,408000,407000,3
|
|
20240216,150000,900286500,407000,407000,407000,407000,4
|
|
20240216,145900,898658500,407000,407500,408000,407000,17
|
|
20240216,145800,891726500,407500,408000,408000,407500,9
|
|
20240216,145700,888056500,408000,408000,409000,408000,15
|
|
20240216,145600,881925500,408000,407500,408000,407500,5
|
|
20240216,145500,879886500,407500,409000,409000,407500,4
|
|
20240216,145400,878255000,409000,407500,409000,407500,11
|
|
20240216,145300,873757500,407500,408000,408000,407500,2
|
|
20240216,145200,872942000,408000,408000,408000,408000,13
|
|
20240216,145100,867638000,407500,408000,408000,407500,3
|
|
20240216,145000,866414500,408000,407500,408000,407500,3
|
|
20240216,144900,865191500,407500,407500,407500,407500,5
|
|
20240216,144800,863154000,407500,408000,408500,407500,24
|
|
20240216,144700,853357500,409000,409000,409000,409000,11
|
|
20240216,144600,848858500,408000,408000,408000,408000,1
|
|
20240216,144500,848450500,408000,409000,409000,408000,14
|
|
20240216,144400,842735000,409000,409000,409000,409000,22
|
|
20240216,144300,833737000,408500,408500,408500,408500,0
|
|
20240216,144200,833737000,408500,409000,409000,408500,11
|
|
20240216,144100,829238500,409000,409000,409000,409000,3
|
|
20240216,144000,828011500,409000,409000,409000,409000,13
|
|
20240216,143900,822694500,408000,408000,408000,408000,0
|
|
20240216,143800,822694500,408000,408000,408000,408000,1
|
|
20240216,143700,822286500,409000,409000,409000,409000,12
|
|
20240216,143600,817378500,409000,409000,409000,409000,2
|
|
20240216,143500,816560500,409000,408500,409000,408500,11
|
|
20240216,143400,812062000,408500,408500,408500,408500,6
|
|
20240216,143300,809611000,409000,409000,409000,409000,5
|
|
20240216,143200,807566000,409000,409000,409000,409000,13
|
|
20240216,143100,802249000,409000,409000,409000,409000,0
|
|
20240216,143000,802249000,409000,409000,409000,409000,11
|
|
20240216,142900,797750000,409000,408500,409000,408500,19
|
|
20240216,142800,789987500,408500,408500,408500,408500,0
|
|
20240216,142700,789987500,408500,408500,408500,408500,14
|
|
20240216,142600,784268500,408500,408500,408500,408500,2
|
|
20240216,142500,783451500,408500,409000,409000,408500,24
|
|
20240216,142400,773640500,409000,409000,409000,409000,5
|
|
20240216,142300,771595500,409000,409000,409000,409000,1
|
|
20240216,142200,771186500,409000,409000,409000,409000,12
|
|
20240216,142100,766278500,409000,409000,409000,409000,2
|
|
20240216,142000,765460500,409000,408500,409000,408500,34
|
|
20240216,141900,751555500,409000,409000,409000,409000,32
|
|
20240216,141800,738467500,409000,409000,409000,409000,2
|
|
20240216,141700,737649500,409000,409000,409000,408500,14
|
|
20240216,141600,731925000,409000,409000,409000,409000,0
|
|
20240216,141500,731925000,409000,408500,409000,408500,36
|
|
20240216,141400,717215500,408500,408500,408500,408500,31
|
|
20240216,141300,704552000,408500,408500,408500,408500,1
|
|
20240216,141200,704143500,408500,408500,408500,408500,20
|
|
20240216,141100,695973500,408500,408500,408500,408500,2
|
|
20240216,141000,695156500,408500,408500,408500,408500,26
|
|
20240216,140900,684535500,408500,408500,408500,408500,3
|
|
20240216,140800,683310000,408500,408500,408500,408500,6
|
|
20240216,140700,680859000,408500,408000,408500,408000,36
|
|
20240216,140600,666162000,408500,408500,408500,408500,2
|
|
20240216,140500,665345000,408500,408500,408500,408500,12
|
|
20240216,140400,660443000,408500,408500,408500,408500,3
|
|
20240216,140300,659217500,408000,408500,408500,408000,14
|
|
20240216,140200,653499000,408500,408000,408500,408000,4
|
|
20240216,140100,651865500,408000,408500,408500,408000,7
|
|
20240216,140000,649007000,408500,408500,408500,408500,13
|
|
20240216,135900,643696500,408500,408500,408500,408500,2
|
|
20240216,135800,642879500,408500,408500,408500,408500,14
|
|
20240216,135700,637160500,408500,408500,408500,408500,1
|
|
20240216,135600,636752000,408500,408500,408500,408500,2
|
|
20240216,135500,635935000,408500,408500,408500,408500,14
|
|
20240216,135400,630216000,408500,408500,408500,408500,1
|
|
20240216,135300,629807500,408500,408500,408500,408000,12
|
|
20240216,135200,624906000,408500,408500,408500,408500,1
|
|
20240216,135100,624497500,408500,408500,408500,408500,4
|
|
20240216,135000,622863500,408500,408500,408500,408500,14
|
|
20240216,134900,617144500,408000,408000,408000,408000,22
|
|
20240216,134800,608168500,408000,408500,408500,408000,27
|
|
20240216,134700,597146000,408500,408500,408500,408500,3
|
|
20240216,134600,595920500,408500,408500,408500,408500,1
|
|
20240216,134500,595512000,408500,408500,408500,408000,13
|
|
20240216,134400,590202000,408000,408000,408000,408000,2
|
|
20240216,134300,589386000,408000,408500,408500,408000,14
|
|
20240216,134200,583667500,408500,408500,408500,408500,11
|
|
20240216,134100,579174000,408500,408500,408500,408500,1
|
|
20240216,134000,578765500,408500,408500,408500,408500,11
|
|
20240216,133900,574272000,408000,408000,408000,408000,1
|
|
20240216,133800,573864000,408500,408000,408500,408000,13
|
|
20240216,133700,568557500,408000,408000,408000,408000,1
|
|
20240216,133600,568149500,408000,408000,408000,408000,1
|
|
20240216,133500,567741500,408000,408000,408000,408000,15
|
|
20240216,133400,561621500,408000,407500,408000,407500,56
|
|
20240216,133300,538779500,407500,407000,407500,407000,18
|
|
20240216,133200,531447500,407000,407500,407500,407000,16
|
|
20240216,133100,524934500,407500,407500,407500,407500,3
|
|
20240216,133000,523712000,407500,407000,407500,407000,13
|
|
20240216,132900,518415500,407500,407500,407500,407500,1
|
|
20240216,132800,518008000,407500,407500,407500,407500,14
|
|
20240216,132700,512303000,407000,407000,407000,407000,0
|
|
20240216,132600,512303000,407000,406500,407500,406500,15
|
|
20240216,132500,506197500,406500,406500,406500,406500,0
|
|
20240216,132400,506197500,406500,407000,407000,406500,4
|
|
20240216,132300,504571000,407000,406000,407000,406000,12
|
|
20240216,132200,499688000,407000,407000,407000,407000,2
|
|
20240216,132100,498874000,407000,406500,407000,406500,12
|
|
20240216,132000,493994000,406000,406000,406000,406000,2
|
|
20240216,131900,493182000,406500,406500,407000,406500,23
|
|
20240216,131800,483832000,406500,407000,407000,406500,15
|
|
20240216,131700,477729500,407000,407000,407000,407000,1
|
|
20240216,131600,477322500,407000,407000,407000,407000,14
|
|
20240216,131500,471624500,407000,407000,407000,407000,0
|
|
20240216,131400,471624500,407000,407000,407000,407000,0
|
|
20240216,131300,471624500,407000,406500,407000,406500,56
|
|
20240216,131200,448853500,406500,406500,406500,406500,1
|
|
20240216,131100,448447000,406000,406000,406000,406000,0
|
|
20240216,131000,448447000,406000,406000,406000,406000,2
|
|
20240216,130900,447635000,406500,406000,406500,406000,56
|
|
20240216,130800,424897000,406000,406000,406000,406000,1
|
|
20240216,130700,424491000,406000,406000,406000,406000,1
|
|
20240216,130600,424085000,406000,406000,406000,406000,2
|
|
20240216,130500,423273000,406000,406000,406000,406000,0
|
|
20240216,130400,423273000,406000,406000,406000,406000,1
|
|
20240216,130300,422867000,406000,406000,406000,406000,0
|
|
20240216,130200,422867000,406000,406000,406000,406000,2
|
|
20240216,130100,422055000,406000,406000,406000,406000,2
|
|
20240216,130000,421243000,406000,406000,406000,406000,0
|
|
20240216,125900,421243000,406000,406000,406000,406000,1
|
|
20240216,125800,420837000,406000,406000,406000,406000,0
|
|
20240216,125700,420837000,406000,406000,406000,406000,10
|
|
20240216,125600,416777000,406000,406000,406000,406000,0
|
|
20240216,125500,416777000,406000,406000,406000,406000,1
|
|
20240216,125400,416371000,406000,406000,406000,406000,0
|
|
20240216,125300,416371000,406000,406000,406000,406000,1
|
|
20240216,125200,415965000,406000,406000,406000,406000,2
|
|
20240216,125100,415153000,406000,406000,406000,406000,0
|
|
20240216,125000,415153000,406000,406000,406000,406000,1
|
|
20240216,124900,414747000,405500,405500,405500,405500,0
|
|
20240216,124800,414747000,405500,405500,405500,405500,0
|
|
20240216,124700,414747000,405500,405500,405500,405500,2
|
|
20240216,124600,413936000,406000,406000,406000,406000,0
|
|
20240216,124500,413936000,406000,406000,406000,406000,2
|
|
20240216,124400,413124000,406000,406000,406000,406000,3
|
|
20240216,124300,411906000,405500,405500,405500,405500,1
|
|
20240216,124200,411500500,405500,405500,405500,405500,16
|
|
20240216,124100,405012500,405500,405500,405500,405500,0
|
|
20240216,124000,405012500,405500,405500,405500,405500,34
|
|
20240216,123900,391225500,405500,405500,405500,405500,0
|
|
20240216,123800,391225500,405500,405500,405500,405500,1
|
|
20240216,123700,390820000,405500,405500,405500,405500,1
|
|
20240216,123600,390414500,405500,405500,405500,405500,0
|
|
20240216,123500,390414500,405500,405500,405500,405500,1
|
|
20240216,123400,390009000,405500,405500,405500,405500,0
|
|
20240216,123300,390009000,405500,405500,405500,405500,2
|
|
20240216,123200,389198000,405500,405500,405500,405500,0
|
|
20240216,123100,389198000,405500,405500,405500,405500,1
|
|
20240216,123000,388792500,405500,405500,405500,405500,1
|
|
20240216,122900,388387000,405500,405500,405500,405500,0
|
|
20240216,122800,388387000,405500,405500,405500,405500,1
|
|
20240216,122700,387981500,405500,405500,405500,405500,0
|
|
20240216,122600,387981500,405500,405500,405500,405500,0
|
|
20240216,122500,387981500,405500,405500,405500,405500,1
|
|
20240216,122400,387576000,405500,405500,405500,405500,0
|
|
20240216,122300,387576000,405500,405500,405500,405500,0
|
|
20240216,122200,387576000,405500,405500,405500,405500,1
|
|
20240216,122100,387170500,405000,405000,405000,405000,0
|
|
20240216,122000,387170500,405000,405500,405500,405000,2
|
|
20240216,121900,386360000,405500,405500,405500,405500,0
|
|
20240216,121800,386360000,405500,405500,405500,405500,5
|
|
20240216,121700,384332500,405000,405500,405500,405000,4
|
|
20240216,121600,382712000,405500,405500,405500,405500,0
|
|
20240216,121500,382712000,405500,405500,405500,405500,1
|
|
20240216,121400,382306500,405500,405500,405500,405500,0
|
|
20240216,121300,382306500,405500,405500,405500,405500,2
|
|
20240216,121200,381495500,405500,405500,405500,405500,2
|
|
20240216,121100,380684500,405500,405500,405500,405500,0
|
|
20240216,121000,380684500,405500,405000,405500,405000,2
|
|
20240216,120900,379874000,405500,405500,405500,405500,0
|
|
20240216,120800,379874000,405500,405500,405500,405500,1
|
|
20240216,120700,379468500,405500,405500,405500,405500,3
|
|
20240216,120600,378252000,405500,405500,405500,405500,0
|
|
20240216,120500,378252000,405500,405500,405500,405500,3
|
|
20240216,120400,377035500,405500,405500,405500,405500,0
|
|
20240216,120300,377035500,405500,405500,405500,405500,0
|
|
20240216,120200,377035500,405500,405500,405500,405500,1
|
|
20240216,120100,376630000,405500,405500,405500,405500,0
|
|
20240216,120000,376630000,405500,405500,405500,405000,5
|
|
20240216,115900,374603000,405500,405500,405500,405500,4
|
|
20240216,115800,372981000,405500,405500,405500,405500,4
|
|
20240216,115700,371359000,405500,405500,405500,405500,1
|
|
20240216,115600,370953500,405500,405500,405500,405500,7
|
|
20240216,115500,368115000,405500,405000,405500,405000,5
|
|
20240216,115400,366088000,405500,405500,405500,405500,3
|
|
20240216,115300,364871500,405500,405000,405500,405000,4
|
|
20240216,115200,363250000,405000,405500,405500,405000,18
|
|
20240216,115100,355951500,405500,405500,405500,405500,0
|
|
20240216,115000,355951500,405500,405500,405500,405500,4
|
|
20240216,114900,354329500,405500,405500,405500,405500,3
|
|
20240216,114800,353113000,405000,405500,405500,405000,2
|
|
20240216,114700,352302500,405500,405500,405500,405500,5
|
|
20240216,114600,350275000,405500,405500,405500,405500,0
|
|
20240216,114500,350275000,405500,405500,405500,405000,5
|
|
20240216,114400,348248000,405500,405500,405500,405500,2
|
|
20240216,114300,347437000,405500,405500,405500,405500,1
|
|
20240216,114200,347031500,405500,405500,405500,405500,3
|
|
20240216,114100,345815000,405500,405500,405500,405500,3
|
|
20240216,114000,344598500,405500,405500,405500,405500,3
|
|
20240216,113900,343382000,405500,405500,405500,405500,2
|
|
20240216,113800,342571000,405500,405500,405500,405500,4
|
|
20240216,113700,340949000,405000,405000,405000,405000,1
|
|
20240216,113600,340544000,405500,405500,405500,405500,3
|
|
20240216,113500,339327500,405500,405500,405500,405500,1
|
|
20240216,113400,338922000,405500,405000,405500,405000,3
|
|
20240216,113300,337706000,405500,405500,405500,405500,3
|
|
20240216,113200,336489500,405500,405500,405500,405500,8
|
|
20240216,113100,333245500,405500,405500,405500,405500,3
|
|
20240216,113000,332029000,405500,405500,405500,405500,3
|
|
20240216,112900,330812500,405500,405500,405500,405500,0
|
|
20240216,112800,330812500,405500,405500,405500,405500,5
|
|
20240216,112700,328785000,405500,405500,405500,405500,2
|
|
20240216,112600,327974000,404500,405000,405000,404500,3
|
|
20240216,112500,326759500,405000,406000,406000,405000,29
|
|
20240216,112400,314999500,406000,406000,406000,406000,1
|
|
20240216,112300,314593500,406000,406000,406000,406000,3
|
|
20240216,112200,313375500,406000,406000,406000,406000,4
|
|
20240216,112100,311751500,406000,406000,406000,406000,0
|
|
20240216,112000,311751500,406000,405500,406000,405500,22
|
|
20240216,111900,302829000,405500,405500,405500,405500,2
|
|
20240216,111800,302018000,405500,405500,405500,405500,1
|
|
20240216,111700,301612500,405500,405500,405500,405500,7
|
|
20240216,111600,298774000,405500,405500,405500,405500,6
|
|
20240216,111500,296341000,405000,405500,405500,405000,3
|
|
20240216,111400,295125000,405500,405500,405500,405500,3
|
|
20240216,111300,293908500,405500,405500,405500,405500,3
|
|
20240216,111200,292692000,405500,405500,405500,405500,0
|
|
20240216,111100,292692000,405500,405500,405500,405500,2
|
|
20240216,111000,291881000,405000,405000,405000,405000,1
|
|
20240216,110900,291476000,405500,405500,405500,405500,8
|
|
20240216,110800,288232000,405500,405500,405500,405500,3
|
|
20240216,110700,287015500,405000,405000,405000,405000,2
|
|
20240216,110600,286205500,405500,405500,405500,405500,2
|
|
20240216,110500,285394500,405000,405000,405000,405000,2
|
|
20240216,110400,284584500,405000,405000,405000,404500,40
|
|
20240216,110300,268385000,405000,405000,405000,405000,11
|
|
20240216,110200,263930000,405000,405000,405000,404500,6
|
|
20240216,110100,261500500,405000,405000,405000,405000,1
|
|
20240216,110000,261095500,405000,405000,405000,405000,3
|
|
20240216,105900,259880500,405000,405000,405000,405000,1
|
|
20240216,105800,259475500,405000,405000,405000,405000,3
|
|
20240216,105700,258260500,405000,404500,405000,404500,8
|
|
20240216,105600,255023000,405000,404500,405000,404500,5
|
|
20240216,105500,252999000,404500,403500,404500,403500,4
|
|
20240216,105400,251382000,404500,404500,404500,404500,2
|
|
20240216,105300,250573000,403500,403500,403500,403500,0
|
|
20240216,105200,250573000,403500,404500,405000,403500,14
|
|
20240216,105100,244909500,404500,404500,404500,404500,14
|
|
20240216,105000,239246500,404500,404500,404500,404500,0
|
|
20240216,104900,239246500,404500,404500,404500,404500,3
|
|
20240216,104800,238033000,404500,404500,404500,404500,3
|
|
20240216,104700,236819500,404500,404500,404500,404500,3
|
|
20240216,104600,235606000,404500,404500,404500,404500,2
|
|
20240216,104500,234797000,404000,404000,404000,404000,0
|
|
20240216,104400,234797000,404000,404000,404000,404000,7
|
|
20240216,104300,231969000,403500,403500,403500,403500,3
|
|
20240216,104200,230758500,403000,403000,403000,403000,0
|
|
20240216,104100,230758500,403000,403500,403500,403000,8
|
|
20240216,104000,227531000,404000,404000,404000,404000,3
|
|
20240216,103900,226319000,404000,404000,404000,404000,11
|
|
20240216,103800,221875000,404000,404000,404000,404000,4
|
|
20240216,103700,220259000,404000,404000,404000,404000,0
|
|
20240216,103600,220259000,404000,404000,404000,404000,3
|
|
20240216,103500,219047000,404000,404000,404000,404000,14
|
|
20240216,103400,213391000,404000,403500,404000,403500,5
|
|
20240216,103300,211372500,404000,404000,404000,404000,2
|
|
20240216,103200,210564500,404000,404000,404000,404000,5
|
|
20240216,103100,208544500,404000,404000,404000,404000,1
|
|
20240216,103000,208140500,404000,403500,404000,403500,4
|
|
20240216,102900,206525000,404000,404000,404000,404000,2
|
|
20240216,102800,205717000,403500,403500,403500,403500,10
|
|
20240216,102700,201682000,404000,403500,404000,403500,10
|
|
20240216,102600,197645000,403500,403500,403500,403500,0
|
|
20240216,102500,197645000,403500,403500,403500,403500,0
|
|
20240216,102400,197645000,403500,403500,403500,403500,0
|
|
20240216,102300,197645000,403500,403500,403500,403500,1
|
|
20240216,102200,197241500,403500,403500,403500,403500,0
|
|
20240216,102100,197241500,403500,403500,403500,403500,0
|
|
20240216,102000,197241500,403500,403000,403500,403000,2
|
|
20240216,101900,196435000,403000,403000,403000,403000,1
|
|
20240216,101800,196032000,404000,404000,404000,404000,0
|
|
20240216,101700,196032000,404000,404000,404000,404000,0
|
|
20240216,101600,196032000,404000,404000,404500,404000,15
|
|
20240216,101500,189971000,404000,404000,404000,404000,4
|
|
20240216,101400,188355000,404000,404000,404000,404000,0
|
|
20240216,101300,188355000,404000,404000,404000,404000,1
|
|
20240216,101200,187951000,403500,403500,403500,403500,9
|
|
20240216,101100,184319500,404000,404000,404000,404000,6
|
|
20240216,101000,181895500,403500,403500,403500,403500,11
|
|
20240216,100900,177457000,403500,403500,403500,403500,0
|
|
20240216,100800,177457000,403500,403500,403500,403500,1
|
|
20240216,100700,177053500,403500,403500,403500,403500,0
|
|
20240216,100600,177053500,403500,403500,403500,403500,0
|
|
20240216,100500,177053500,403500,403500,403500,403500,0
|
|
20240216,100400,177053500,403500,403500,403500,403500,15
|
|
20240216,100300,171001000,403500,403500,403500,403500,0
|
|
20240216,100200,171001000,403500,403500,403500,403500,0
|
|
20240216,100100,171001000,403500,403000,403500,403000,2
|
|
20240216,100000,170194500,403000,403500,403500,403000,2
|
|
20240216,095900,169388000,403500,403500,403500,403500,1
|
|
20240216,095800,168984500,403500,403500,403500,403500,13
|
|
20240216,095700,163739000,403500,403500,403500,403500,0
|
|
20240216,095600,163739000,403500,403500,403500,403500,1
|
|
20240216,095500,163335500,403500,403500,403500,403500,2
|
|
20240216,095400,162528500,403500,403500,403500,403500,0
|
|
20240216,095300,162528500,403500,403500,403500,403500,0
|
|
20240216,095200,162528500,403500,403500,403500,403000,34
|
|
20240216,095100,148821000,403500,403500,403500,403500,1
|
|
20240216,095000,148417500,404000,404000,404000,404000,4
|
|
20240216,094900,146801500,404000,404000,404000,404000,6
|
|
20240216,094800,144377500,404500,404000,404500,404000,25
|
|
20240216,094700,134277000,404000,403500,404000,403500,16
|
|
20240216,094600,127816000,403500,403500,403500,403500,5
|
|
20240216,094500,125798500,403000,403500,403500,403000,5
|
|
20240216,094400,123781500,403000,403000,403000,403000,1
|
|
20240216,094300,123378500,403500,403000,403500,403000,3
|
|
20240216,094200,122169000,403500,403500,403500,403500,0
|
|
20240216,094100,122169000,403500,403500,403500,403500,2
|
|
20240216,094000,121362000,403500,403500,403500,403500,7
|
|
20240216,093900,118537500,403500,403500,403500,403500,1
|
|
20240216,093800,118134000,403000,403000,403000,403000,5
|
|
20240216,093700,116119000,403000,403500,403500,403000,5
|
|
20240216,093600,114102500,402500,402500,402500,402500,0
|
|
20240216,093500,114102500,402500,402500,402500,402500,0
|
|
20240216,093400,114102500,402500,402500,402500,402500,1
|
|
20240216,093300,113700000,403500,402500,403500,402000,26
|
|
20240216,093200,103238500,402500,402500,402500,402500,1
|
|
20240216,093100,102836000,402500,402500,402500,402000,7
|
|
20240216,093000,100019000,402500,402500,403000,402500,10
|
|
20240216,092900,95993000,402000,402000,402000,402000,0
|
|
20240216,092800,95993000,402000,402000,402000,402000,0
|
|
20240216,092700,95993000,402000,402000,402000,402000,1
|
|
20240216,092600,95591000,403500,403500,403500,403500,0
|
|
20240216,092500,95591000,403500,403000,403500,403000,5
|
|
20240216,092400,93574000,403500,403500,403500,403500,0
|
|
20240216,092300,93574000,403500,402000,403500,402000,2
|
|
20240216,092200,92768500,403000,403000,403000,403000,4
|
|
20240216,092100,91156500,402500,402500,402500,402500,4
|
|
20240216,092000,89546500,402500,402500,402500,402500,17
|
|
20240216,091900,82704000,403000,403000,403000,403000,0
|
|
20240216,091800,82704000,403000,403000,403000,403000,0
|
|
20240216,091700,82704000,403000,403000,403000,403000,1
|
|
20240216,091600,82301000,403000,403000,403000,403000,6
|
|
20240216,091500,79883000,403500,402500,403500,402500,30
|
|
20240216,091400,67795000,402500,403000,403000,402500,3
|
|
20240216,091300,66587000,403000,403000,403000,403000,2
|
|
20240216,091200,65781000,403000,403500,403500,403000,9
|
|
20240216,091100,62153000,403500,403500,403500,403500,1
|
|
20240216,091000,61749500,402500,403000,403500,402500,7
|
|
20240216,090900,58930000,403000,403000,403000,403000,2
|
|
20240216,090800,58124000,403500,402500,403500,402000,7
|
|
20240216,090700,55305000,402500,403000,403000,402500,26
|
|
20240216,090600,44837500,403500,403000,403500,403000,2
|
|
20240216,090500,44031000,404000,404000,404000,404000,2
|
|
20240216,090400,43223000,403500,403500,404000,403500,12
|
|
20240216,090300,38380000,404000,403000,404000,403000,24
|
|
20240216,090200,28697000,404500,404500,404500,403500,13
|
|
20240216,090100,23442500,405000,402500,405000,402500,20
|
|
20240216,090000,15379000,403000,405000,405000,403000,38
|