668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200500,79725800,28200,28200,28200,28200,76
|
|
20240214,200400,79725800,28200,28200,28200,28200,0
|
|
20240214,200300,79725800,28200,28200,28200,28200,0
|
|
20240214,200200,79725800,28200,28200,28200,28200,0
|
|
20240214,200100,79725800,28200,28200,28200,28200,0
|
|
20240214,200000,79725800,28200,28200,28200,28200,0
|
|
20240214,195900,79725800,28200,28200,28200,28200,0
|
|
20240214,195800,79725800,28200,28200,28200,28200,0
|
|
20240214,195700,79725800,28200,28200,28200,28200,0
|
|
20240214,195600,79725800,28200,28200,28200,28200,0
|
|
20240214,195500,79725800,28200,28200,28200,28200,0
|
|
20240214,195400,79725800,28200,28200,28200,28200,0
|
|
20240214,195300,79725800,28200,28200,28200,28200,0
|
|
20240214,195200,79725800,28200,28200,28200,28200,0
|
|
20240214,195100,79725800,28200,28200,28200,28200,0
|
|
20240214,195000,79725800,28200,28200,28200,28200,0
|
|
20240214,194900,79725800,28200,28200,28200,28200,0
|
|
20240214,194800,79725800,28200,28200,28200,28200,0
|
|
20240214,194700,79725800,28200,28200,28200,28200,0
|
|
20240214,194600,79725800,28200,28200,28200,28200,0
|
|
20240214,194500,79725800,28200,28200,28200,28200,0
|
|
20240214,194400,79725800,28200,28200,28200,28200,0
|
|
20240214,194300,79725800,28200,28200,28200,28200,0
|
|
20240214,194200,79725800,28200,28200,28200,28200,0
|
|
20240214,194100,79725800,28200,28200,28200,28200,0
|
|
20240214,194000,79725800,28200,28200,28200,28200,0
|
|
20240214,193900,79725800,28200,28200,28200,28200,0
|
|
20240214,193800,79725800,28200,28200,28200,28200,0
|
|
20240214,193700,79725800,28200,28200,28200,28200,0
|
|
20240214,193600,79725800,28200,28200,28200,28200,0
|
|
20240214,193500,79725800,28200,28200,28200,28200,76
|
|
20240214,193400,79725800,28200,28200,28200,28200,0
|
|
20240214,193300,79725800,28200,28200,28200,28200,0
|
|
20240214,193200,79725800,28200,28200,28200,28200,0
|
|
20240214,193100,79725800,28200,28200,28200,28200,0
|
|
20240214,193000,79725800,28200,28200,28200,28200,0
|
|
20240214,192900,79725800,28200,28200,28200,28200,0
|
|
20240214,192800,79725800,28200,28200,28200,28200,0
|
|
20240214,192700,79725800,28200,28200,28200,28200,0
|
|
20240214,192600,79725800,28200,28200,28200,28200,0
|
|
20240214,192500,79725800,28200,28200,28200,28200,0
|
|
20240214,192400,79725800,28200,28200,28200,28200,0
|
|
20240214,192300,79725800,28200,28200,28200,28200,0
|
|
20240214,192200,79725800,28200,28200,28200,28200,0
|
|
20240214,192100,79725800,28200,28200,28200,28200,0
|
|
20240214,192000,79725800,28200,28200,28200,28200,0
|
|
20240214,191900,79725800,28200,28200,28200,28200,0
|
|
20240214,191800,79725800,28200,28200,28200,28200,0
|
|
20240214,191700,79725800,28200,28200,28200,28200,0
|
|
20240214,191600,79725800,28200,28200,28200,28200,0
|
|
20240214,191500,79725800,28200,28200,28200,28200,0
|
|
20240214,191400,79725800,28200,28200,28200,28200,0
|
|
20240214,191300,79725800,28200,28200,28200,28200,0
|
|
20240214,191200,79725800,28200,28200,28200,28200,0
|
|
20240214,191100,79725800,28200,28200,28200,28200,0
|
|
20240214,191000,79725800,28200,28200,28200,28200,0
|
|
20240214,190900,79725800,28200,28200,28200,28200,0
|
|
20240214,190800,79725800,28200,28200,28200,28200,0
|
|
20240214,190700,79725800,28200,28200,28200,28200,0
|
|
20240214,190600,79725800,28200,28200,28200,28200,0
|
|
20240214,190500,79725800,28200,28200,28200,28200,76
|
|
20240214,190400,79725800,28200,28200,28200,28200,0
|
|
20240214,190300,79725800,28200,28200,28200,28200,0
|
|
20240214,190200,79725800,28200,28200,28200,28200,0
|
|
20240214,190100,79725800,28200,28200,28200,28200,0
|
|
20240214,190000,79725800,28200,28200,28200,28200,0
|
|
20240214,185900,79725800,28200,28200,28200,28200,0
|
|
20240214,185800,79725800,28200,28200,28200,28200,0
|
|
20240214,185700,79725800,28200,28200,28200,28200,0
|
|
20240214,185600,79725800,28200,28200,28200,28200,0
|
|
20240214,185500,79725800,28200,28200,28200,28200,0
|
|
20240214,185400,79725800,28200,28200,28200,28200,0
|
|
20240214,185300,79725800,28200,28200,28200,28200,0
|
|
20240214,185200,79725800,28200,28200,28200,28200,0
|
|
20240214,185100,79725800,28200,28200,28200,28200,0
|
|
20240214,185000,79725800,28200,28200,28200,28200,0
|
|
20240214,184900,79725800,28200,28200,28200,28200,0
|
|
20240214,184800,79725800,28200,28200,28200,28200,0
|
|
20240214,184700,79725800,28200,28200,28200,28200,0
|
|
20240214,184600,79725800,28200,28200,28200,28200,0
|
|
20240214,184500,79725800,28200,28200,28200,28200,0
|
|
20240214,184400,79725800,28200,28200,28200,28200,0
|
|
20240214,184300,79725800,28200,28200,28200,28200,0
|
|
20240214,184200,79725800,28200,28200,28200,28200,0
|
|
20240214,184100,79725800,28200,28200,28200,28200,0
|
|
20240214,184000,79725800,28200,28200,28200,28200,0
|
|
20240214,183900,79725800,28200,28200,28200,28200,0
|
|
20240214,183800,79725800,28200,28200,28200,28200,0
|
|
20240214,183700,79725800,28200,28200,28200,28200,0
|
|
20240214,183600,79725800,28200,28200,28200,28200,0
|
|
20240214,183500,79725800,28200,28200,28200,28200,76
|
|
20240214,183400,79725800,28200,28200,28200,28200,0
|
|
20240214,183300,79725800,28200,28200,28200,28200,0
|
|
20240214,183200,79725800,28200,28200,28200,28200,0
|
|
20240214,183100,79725800,28200,28200,28200,28200,0
|
|
20240214,183000,79725800,28200,28200,28200,28200,0
|
|
20240214,182900,79725800,28200,28200,28200,28200,0
|
|
20240214,182800,79725800,28200,28200,28200,28200,0
|
|
20240214,182700,79725800,28200,28200,28200,28200,0
|
|
20240214,182600,79725800,28200,28200,28200,28200,0
|
|
20240214,182500,79725800,28200,28200,28200,28200,0
|
|
20240214,182400,79725800,28200,28200,28200,28200,0
|
|
20240214,182300,79725800,28200,28200,28200,28200,0
|
|
20240214,182200,79725800,28200,28200,28200,28200,0
|
|
20240214,182100,79725800,28200,28200,28200,28200,0
|
|
20240214,182000,79725800,28200,28200,28200,28200,0
|
|
20240214,181900,79725800,28200,28200,28200,28200,0
|
|
20240214,181800,79725800,28200,28200,28200,28200,0
|
|
20240214,181700,79725800,28200,28200,28200,28200,0
|
|
20240214,181600,79725800,28200,28200,28200,28200,0
|
|
20240214,181500,79725800,28200,28200,28200,28200,0
|
|
20240214,181400,79725800,28200,28200,28200,28200,0
|
|
20240214,181300,79725800,28200,28200,28200,28200,0
|
|
20240214,181200,79725800,28200,28200,28200,28200,0
|
|
20240214,181100,79725800,28200,28200,28200,28200,0
|
|
20240214,181000,79725800,28200,28200,28200,28200,0
|
|
20240214,180900,79725800,28200,28200,28200,28200,0
|
|
20240214,180800,79725800,28200,28200,28200,28200,0
|
|
20240214,180700,79725800,28200,28200,28200,28200,0
|
|
20240214,180600,79725800,28200,28200,28200,28200,0
|
|
20240214,180500,79725800,28200,28200,28200,28200,76
|
|
20240214,180400,79725800,28200,28200,28200,28200,0
|
|
20240214,180300,79725800,28200,28200,28200,28200,0
|
|
20240214,180200,79725800,28200,28200,28200,28200,0
|
|
20240214,180100,79725800,28200,28200,28200,28200,0
|
|
20240214,180000,79725800,28200,28200,28200,28200,0
|
|
20240214,175900,79725800,28200,28200,28200,28200,0
|
|
20240214,175800,79725800,28200,28200,28200,28200,0
|
|
20240214,175700,79725800,28200,28200,28200,28200,0
|
|
20240214,175600,79725800,28200,28200,28200,28200,0
|
|
20240214,175500,79725800,28200,28200,28200,28200,0
|
|
20240214,175400,79725800,28200,28200,28200,28200,0
|
|
20240214,175300,79725800,28200,28200,28200,28200,0
|
|
20240214,175200,79725800,28200,28200,28200,28200,0
|
|
20240214,175100,79725800,28200,28200,28200,28200,0
|
|
20240214,175000,79725800,28200,28200,28200,28200,0
|
|
20240214,174900,79725800,28200,28200,28200,28200,0
|
|
20240214,174800,79725800,28200,28200,28200,28200,0
|
|
20240214,174700,79725800,28200,28200,28200,28200,0
|
|
20240214,174600,79725800,28200,28200,28200,28200,0
|
|
20240214,174500,79725800,28200,28200,28200,28200,0
|
|
20240214,174400,79725800,28200,28200,28200,28200,0
|
|
20240214,174300,79725800,28200,28200,28200,28200,0
|
|
20240214,174200,79725800,28200,28200,28200,28200,0
|
|
20240214,174100,79725800,28200,28200,28200,28200,0
|
|
20240214,174000,79725800,28200,28200,28200,28200,0
|
|
20240214,173900,79725800,28200,28200,28200,28200,0
|
|
20240214,173800,79725800,28200,28200,28200,28200,0
|
|
20240214,173700,79725800,28200,28200,28200,28200,0
|
|
20240214,173600,79725800,28200,28200,28200,28200,0
|
|
20240214,173500,79725800,28200,28200,28200,28200,76
|
|
20240214,173400,79725800,28200,28200,28200,28200,0
|
|
20240214,173300,79725800,28200,28200,28200,28200,0
|
|
20240214,173200,79725800,28200,28200,28200,28200,0
|
|
20240214,173100,79725800,28200,28200,28200,28200,0
|
|
20240214,173000,79725800,28200,28200,28200,28200,0
|
|
20240214,172900,79725800,28200,28200,28200,28200,0
|
|
20240214,172800,79725800,28200,28200,28200,28200,0
|
|
20240214,172700,79725800,28200,28200,28200,28200,0
|
|
20240214,172600,79725800,28200,28200,28200,28200,0
|
|
20240214,172500,79725800,28200,28200,28200,28200,0
|
|
20240214,172400,79725800,28200,28200,28200,28200,0
|
|
20240214,172300,79725800,28200,28200,28200,28200,0
|
|
20240214,172200,79725800,28200,28200,28200,28200,0
|
|
20240214,172100,79725800,28200,28200,28200,28200,0
|
|
20240214,172000,79725800,28200,28200,28200,28200,0
|
|
20240214,171900,79725800,28200,28200,28200,28200,0
|
|
20240214,171800,79725800,28200,28200,28200,28200,0
|
|
20240214,171700,79725800,28200,28200,28200,28200,0
|
|
20240214,171600,79725800,28200,28200,28200,28200,0
|
|
20240214,171500,79725800,28200,28200,28200,28200,0
|
|
20240214,171400,79725800,28200,28200,28200,28200,0
|
|
20240214,171300,79725800,28200,28200,28200,28200,0
|
|
20240214,171200,79725800,28200,28200,28200,28200,0
|
|
20240214,171100,79725800,28200,28200,28200,28200,0
|
|
20240214,171000,79725800,28200,28200,28200,28200,0
|
|
20240214,170900,79725800,28200,28200,28200,28200,0
|
|
20240214,170800,79725800,28200,28200,28200,28200,0
|
|
20240214,170700,79725800,28200,28200,28200,28200,0
|
|
20240214,170600,79725800,28200,28200,28200,28200,0
|
|
20240214,170500,79725800,28200,28200,28200,28200,76
|
|
20240214,170400,79725800,28200,28200,28200,28200,0
|
|
20240214,170300,79725800,28200,28200,28200,28200,0
|
|
20240214,170200,79725800,28200,28200,28200,28200,0
|
|
20240214,170100,79725800,28200,28200,28200,28200,0
|
|
20240214,170000,79725800,28200,28200,28200,28200,0
|
|
20240214,165900,79725800,28200,28200,28200,28200,0
|
|
20240214,165800,79725800,28200,28200,28200,28200,0
|
|
20240214,165700,79725800,28200,28200,28200,28200,0
|
|
20240214,165600,79725800,28200,28200,28200,28200,0
|
|
20240214,165500,79725800,28200,28200,28200,28200,0
|
|
20240214,165400,79725800,28200,28200,28200,28200,0
|
|
20240214,165300,79725800,28200,28200,28200,28200,0
|
|
20240214,165200,79725800,28200,28200,28200,28200,0
|
|
20240214,165100,79725800,28200,28200,28200,28200,0
|
|
20240214,165000,79725800,28200,28200,28200,28200,0
|
|
20240214,164900,79725800,28200,28200,28200,28200,0
|
|
20240214,164800,79725800,28200,28200,28200,28200,0
|
|
20240214,164700,79725800,28200,28200,28200,28200,0
|
|
20240214,164600,79725800,28200,28200,28200,28200,0
|
|
20240214,164500,79725800,28200,28200,28200,28200,0
|
|
20240214,164400,79725800,28200,28200,28200,28200,0
|
|
20240214,164300,79725800,28200,28200,28200,28200,0
|
|
20240214,164200,79725800,28200,28200,28200,28200,0
|
|
20240214,164100,79725800,28200,28200,28200,28200,0
|
|
20240214,164000,79725800,28200,28200,28200,28200,0
|
|
20240214,163900,79725800,28200,28200,28200,28200,0
|
|
20240214,163800,79725800,28200,28200,28200,28200,0
|
|
20240214,163700,79725800,28200,28200,28200,28200,0
|
|
20240214,163600,79725800,28200,28200,28200,28200,0
|
|
20240214,163500,79725800,28200,28200,28200,28200,76
|
|
20240214,163400,79725800,28200,28200,28200,28200,0
|
|
20240214,163300,79725800,28200,28200,28200,28200,0
|
|
20240214,163200,79725800,28200,28200,28200,28200,0
|
|
20240214,163100,79725800,28200,28200,28200,28200,0
|
|
20240214,163000,79725800,28200,28200,28200,28200,0
|
|
20240214,162900,79725800,28200,28200,28200,28200,0
|
|
20240214,162800,79725800,28200,28200,28200,28200,0
|
|
20240214,162700,79725800,28200,28200,28200,28200,0
|
|
20240214,162600,79725800,28200,28200,28200,28200,0
|
|
20240214,162500,79725800,28200,28200,28200,28200,0
|
|
20240214,162400,79725800,28200,28200,28200,28200,0
|
|
20240214,162300,79725800,28200,28200,28200,28200,0
|
|
20240214,162200,79725800,28200,28200,28200,28200,0
|
|
20240214,162100,79725800,28200,28200,28200,28200,0
|
|
20240214,162000,79725800,28200,28200,28200,28200,0
|
|
20240214,161900,79725800,28200,28200,28200,28200,0
|
|
20240214,161800,79725800,28200,28200,28200,28200,0
|
|
20240214,161700,79725800,28200,28200,28200,28200,0
|
|
20240214,161600,79725800,28200,28200,28200,28200,0
|
|
20240214,161500,79725800,28200,28200,28200,28200,0
|
|
20240214,161400,79725800,28200,28200,28200,28200,0
|
|
20240214,161300,79725800,28200,28200,28200,28200,0
|
|
20240214,161200,79725800,28200,28200,28200,28200,0
|
|
20240214,161100,79725800,28200,28200,28200,28200,0
|
|
20240214,161000,79725800,28200,28200,28200,28200,0
|
|
20240214,160900,79725800,28200,28200,28200,28200,0
|
|
20240214,160800,79725800,28200,28200,28200,28200,0
|
|
20240214,160700,79725800,28200,28200,28200,28200,0
|
|
20240214,160600,79725800,28200,28200,28200,28200,0
|
|
20240214,160500,79725800,28200,28200,28200,28200,76
|
|
20240214,160400,79725800,28200,28200,28200,28200,0
|
|
20240214,160300,79725800,28200,28200,28200,28200,0
|
|
20240214,160200,79725800,28200,28200,28200,28200,0
|
|
20240214,160100,79725800,28200,28200,28200,28200,0
|
|
20240214,160000,79725800,28200,28200,28200,28200,0
|
|
20240214,155900,79725800,28200,28200,28200,28200,0
|
|
20240214,155800,79725800,28200,28200,28200,28200,0
|
|
20240214,155700,79725800,28200,28200,28200,28200,0
|
|
20240214,155600,79725800,28200,28200,28200,28200,0
|
|
20240214,155500,79725800,28200,28200,28200,28200,0
|
|
20240214,155400,79725800,28200,28200,28200,28200,0
|
|
20240214,155300,79725800,28200,28200,28200,28200,0
|
|
20240214,155200,79725800,28200,28200,28200,28200,0
|
|
20240214,155100,79725800,28200,28200,28200,28200,0
|
|
20240214,155000,79725800,28200,28200,28200,28200,0
|
|
20240214,154900,79725800,28200,28200,28200,28200,0
|
|
20240214,154800,79725800,28200,28200,28200,28200,0
|
|
20240214,154700,79725800,28200,28200,28200,28200,0
|
|
20240214,154600,79725800,28200,28200,28200,28200,0
|
|
20240214,154500,79725800,28200,28200,28200,28200,0
|
|
20240214,154400,79725800,28200,28200,28200,28200,0
|
|
20240214,154300,79725800,28200,28200,28200,28200,0
|
|
20240214,154200,79725800,28200,28200,28200,28200,0
|
|
20240214,154100,79725800,28200,28200,28200,28200,0
|
|
20240214,154000,79725800,28200,28200,28200,28200,0
|
|
20240214,153900,79725800,28200,28200,28200,28200,0
|
|
20240214,153800,79725800,28200,28200,28200,28200,0
|
|
20240214,153700,79725800,28200,28200,28200,28200,0
|
|
20240214,153600,79725800,28200,28200,28200,28200,0
|
|
20240214,153500,79725800,28200,28200,28200,28200,76
|
|
20240214,153400,79725800,28200,28200,28200,28200,0
|
|
20240214,153300,79725800,28200,28200,28200,28200,0
|
|
20240214,153200,79725800,28200,28200,28200,28200,0
|
|
20240214,153100,79725800,28200,28200,28200,28200,0
|
|
20240214,153000,79725800,28200,28200,28200,28200,76
|
|
20240214,152900,77582600,28100,28100,28100,28100,0
|
|
20240214,152800,77582600,28100,28100,28100,28100,0
|
|
20240214,152700,77582600,28100,28100,28100,28100,0
|
|
20240214,152600,77582600,28100,28100,28100,28100,0
|
|
20240214,152500,77582600,28100,28100,28100,28100,0
|
|
20240214,152400,77582600,28100,28100,28100,28100,0
|
|
20240214,152300,77582600,28100,28100,28100,28100,0
|
|
20240214,152200,77582600,28100,28100,28100,28100,0
|
|
20240214,152100,77582600,28100,28100,28100,28100,0
|
|
20240214,152000,77582600,28100,28100,28100,28100,0
|
|
20240214,151900,77582600,28100,28100,28100,28100,0
|
|
20240214,151800,77582600,28100,28100,28100,28100,0
|
|
20240214,151700,77582600,28100,28100,28150,28100,7
|
|
20240214,151600,77385750,28100,28100,28100,28100,9
|
|
20240214,151500,77132850,28100,28100,28100,28100,1
|
|
20240214,151400,77104750,28100,28100,28150,28100,16
|
|
20240214,151300,76655000,28100,28100,28100,28100,1
|
|
20240214,151200,76626900,28100,28100,28150,28100,4
|
|
20240214,151100,76514400,28150,28150,28150,28150,2
|
|
20240214,151000,76458100,28100,28150,28150,28100,4
|
|
20240214,150900,76345550,28100,28100,28100,28100,0
|
|
20240214,150800,76345550,28100,28100,28100,28100,6
|
|
20240214,150700,76176950,28150,28150,28150,28150,2
|
|
20240214,150600,76120650,28100,28100,28100,28100,0
|
|
20240214,150500,76120650,28100,28150,28150,28100,4
|
|
20240214,150400,76008100,28150,28150,28150,28150,0
|
|
20240214,150300,76008100,28150,28150,28150,28150,2
|
|
20240214,150200,75951800,28150,28150,28150,28150,0
|
|
20240214,150100,75951800,28150,28150,28150,28150,25
|
|
20240214,150000,75248050,28150,28150,28150,28150,3
|
|
20240214,145900,75163600,28200,28200,28200,28200,6
|
|
20240214,145800,74994400,28150,28150,28150,28150,3
|
|
20240214,145700,74909950,28150,28150,28150,28150,0
|
|
20240214,145600,74909950,28150,28150,28150,28150,1
|
|
20240214,145500,74881800,28150,28150,28150,28150,4
|
|
20240214,145400,74769200,28150,28150,28150,28150,1
|
|
20240214,145300,74741050,28150,28150,28150,28150,2
|
|
20240214,145200,74684750,28150,28150,28150,28150,25
|
|
20240214,145100,73981000,28150,28150,28150,28150,3
|
|
20240214,145000,73896550,28150,28150,28150,28150,0
|
|
20240214,144900,73896550,28150,28150,28150,28150,0
|
|
20240214,144800,73896550,28150,28150,28150,28150,2
|
|
20240214,144700,73840250,28150,28150,28150,28150,0
|
|
20240214,144600,73840250,28150,28150,28150,28150,3
|
|
20240214,144500,73755800,28150,28150,28150,28150,0
|
|
20240214,144400,73755800,28150,28150,28150,28150,3
|
|
20240214,144300,73671350,28150,28150,28150,28150,0
|
|
20240214,144200,73671350,28150,28150,28150,28150,1
|
|
20240214,144100,73643200,28150,28150,28150,28150,2
|
|
20240214,144000,73586900,28150,28150,28150,28150,0
|
|
20240214,143900,73586900,28150,28150,28150,28150,3
|
|
20240214,143800,73502450,28150,28150,28150,28150,0
|
|
20240214,143700,73502450,28150,28150,28150,28150,3
|
|
20240214,143600,73418000,28150,28150,28150,28150,0
|
|
20240214,143500,73418000,28150,28150,28150,28150,0
|
|
20240214,143400,73418000,28150,28150,28150,28150,3
|
|
20240214,143300,73333550,28150,28150,28150,28150,0
|
|
20240214,143200,73333550,28150,28150,28150,28150,2
|
|
20240214,143100,73277250,28150,28150,28150,28150,1
|
|
20240214,143000,73249100,28150,28150,28150,28150,3
|
|
20240214,142900,73164650,28150,28150,28150,28150,0
|
|
20240214,142800,73164650,28150,28150,28150,28150,0
|
|
20240214,142700,73164650,28150,28150,28150,28150,2
|
|
20240214,142600,73108350,28150,28150,28150,28150,0
|
|
20240214,142500,73108350,28150,28150,28150,28150,3
|
|
20240214,142400,73023900,28150,28150,28150,28150,0
|
|
20240214,142300,73023900,28150,28150,28150,28150,2
|
|
20240214,142200,72967600,28150,28150,28150,28150,0
|
|
20240214,142100,72967600,28150,28150,28150,28150,0
|
|
20240214,142000,72967600,28150,28150,28150,28150,3
|
|
20240214,141900,72883150,28150,28150,28150,28150,1
|
|
20240214,141800,72855000,28150,28150,28150,28150,2
|
|
20240214,141700,72798700,28200,28200,28200,28200,0
|
|
20240214,141600,72798700,28200,28150,28200,28150,9
|
|
20240214,141500,72545100,28200,28150,28200,28150,18
|
|
20240214,141400,72038250,28150,28150,28150,28150,0
|
|
20240214,141300,72038250,28150,28150,28150,28150,3
|
|
20240214,141200,71953800,28150,28150,28150,28150,0
|
|
20240214,141100,71953800,28150,28150,28150,28150,2
|
|
20240214,141000,71897500,28150,28150,28150,28150,0
|
|
20240214,140900,71897500,28150,28150,28150,28150,0
|
|
20240214,140800,71897500,28150,28150,28150,28150,4
|
|
20240214,140700,71784900,28150,28150,28150,28150,0
|
|
20240214,140600,71784900,28150,28150,28150,28150,2
|
|
20240214,140500,71728600,28150,28150,28150,28150,0
|
|
20240214,140400,71728600,28150,28150,28150,28150,3
|
|
20240214,140300,71644150,28150,28150,28150,28150,0
|
|
20240214,140200,71644150,28150,28150,28150,28150,0
|
|
20240214,140100,71644150,28150,28150,28150,28150,2
|
|
20240214,140000,71587850,28150,28150,28150,28150,5
|
|
20240214,135900,71447100,28100,28100,28100,28100,0
|
|
20240214,135800,71447100,28100,28100,28100,28100,0
|
|
20240214,135700,71447100,28100,28100,28100,28050,10
|
|
20240214,135600,71166150,28100,28150,28150,28100,28
|
|
20240214,135500,70378600,28150,28150,28150,28150,27
|
|
20240214,135400,69618550,28150,28150,28150,28150,15
|
|
20240214,135300,69196300,28200,28200,28200,28200,87
|
|
20240214,135200,66742900,28150,28150,28150,28150,2
|
|
20240214,135100,66686600,28200,28200,28200,28200,13
|
|
20240214,135000,66320000,28200,28200,28200,28200,3
|
|
20240214,134900,66235400,28200,28200,28200,28200,0
|
|
20240214,134800,66235400,28200,28200,28200,28200,0
|
|
20240214,134700,66235400,28200,28200,28200,28200,4
|
|
20240214,134600,66122600,28200,28200,28200,28200,0
|
|
20240214,134500,66122600,28200,28200,28200,28200,33
|
|
20240214,134400,65192000,28200,28200,28200,28200,0
|
|
20240214,134300,65192000,28200,28200,28200,28200,0
|
|
20240214,134200,65192000,28200,28200,28200,28200,0
|
|
20240214,134100,65192000,28200,28200,28200,28200,0
|
|
20240214,134000,65192000,28200,28200,28200,28200,0
|
|
20240214,133900,65192000,28200,28200,28200,28200,0
|
|
20240214,133800,65192000,28200,28200,28200,28200,1
|
|
20240214,133700,65163800,28200,28200,28200,28200,0
|
|
20240214,133600,65163800,28200,28200,28200,28200,0
|
|
20240214,133500,65163800,28200,28200,28200,28200,0
|
|
20240214,133400,65163800,28200,28200,28200,28200,0
|
|
20240214,133300,65163800,28200,28200,28200,28200,0
|
|
20240214,133200,65163800,28200,28200,28200,28200,0
|
|
20240214,133100,65163800,28200,28200,28200,28200,0
|
|
20240214,133000,65163800,28200,28200,28200,28200,0
|
|
20240214,132900,65163800,28200,28150,28200,28150,2
|
|
20240214,132800,65107450,28200,28200,28200,28200,5
|
|
20240214,132700,64966450,28150,28150,28150,28150,7
|
|
20240214,132600,64769400,28200,28200,28200,28200,4
|
|
20240214,132500,64656600,28150,28150,28150,28150,0
|
|
20240214,132400,64656600,28150,28150,28150,28150,0
|
|
20240214,132300,64656600,28150,28150,28150,28150,8
|
|
20240214,132200,64431400,28200,28200,28200,28200,0
|
|
20240214,132100,64431400,28200,28200,28200,28200,0
|
|
20240214,132000,64431400,28200,28200,28200,28200,199
|
|
20240214,131900,58819600,28200,28150,28200,28150,149
|
|
20240214,131800,54625200,28150,28150,28150,28150,0
|
|
20240214,131700,54625200,28150,28150,28150,28150,0
|
|
20240214,131600,54625200,28150,28150,28150,28150,0
|
|
20240214,131500,54625200,28150,28150,28150,28150,5
|
|
20240214,131400,54484450,28250,28250,28250,28250,0
|
|
20240214,131300,54484450,28250,28250,28250,28250,0
|
|
20240214,131200,54484450,28250,28250,28250,28250,1
|
|
20240214,131100,54456200,28250,28250,28250,28250,1
|
|
20240214,131000,54427950,28200,28200,28200,28200,0
|
|
20240214,130900,54427950,28200,28200,28200,28200,2
|
|
20240214,130800,54371550,28200,28200,28200,28200,0
|
|
20240214,130700,54371550,28200,28200,28200,28200,0
|
|
20240214,130600,54371550,28200,28200,28200,28200,0
|
|
20240214,130500,54371550,28200,28200,28200,28200,0
|
|
20240214,130400,54371550,28200,28200,28200,28200,0
|
|
20240214,130300,54371550,28200,28200,28200,28200,0
|
|
20240214,130200,54371550,28200,28200,28200,28200,0
|
|
20240214,130100,54371550,28200,28200,28200,28200,30
|
|
20240214,130000,53525550,28250,28250,28250,28250,0
|
|
20240214,125900,53525550,28250,28250,28250,28250,0
|
|
20240214,125800,53525550,28250,28250,28250,28250,1
|
|
20240214,125700,53497300,28200,28200,28200,28200,0
|
|
20240214,125600,53497300,28200,28200,28200,28200,0
|
|
20240214,125500,53497300,28200,28200,28200,28200,40
|
|
20240214,125400,52369300,28250,28250,28250,28250,0
|
|
20240214,125300,52369300,28250,28250,28250,28250,0
|
|
20240214,125200,52369300,28250,28250,28250,28250,19
|
|
20240214,125100,51832550,28250,28250,28250,28250,0
|
|
20240214,125000,51832550,28250,28250,28250,28250,0
|
|
20240214,124900,51832550,28250,28250,28250,28250,0
|
|
20240214,124800,51832550,28250,28250,28250,28250,0
|
|
20240214,124700,51832550,28250,28250,28250,28250,0
|
|
20240214,124600,51832550,28250,28250,28250,28250,0
|
|
20240214,124500,51832550,28250,28250,28250,28250,10
|
|
20240214,124400,51550050,28250,28250,28250,28250,0
|
|
20240214,124300,51550050,28250,28250,28250,28250,0
|
|
20240214,124200,51550050,28250,28250,28250,28250,0
|
|
20240214,124100,51550050,28250,28250,28250,28250,27
|
|
20240214,124000,50787300,28150,28150,28150,28150,1
|
|
20240214,123900,50759150,28150,28150,28150,28150,50
|
|
20240214,123800,49351650,28200,28200,28200,28200,2
|
|
20240214,123700,49295250,28200,28200,28200,28200,3
|
|
20240214,123600,49210650,28200,28200,28200,28200,1
|
|
20240214,123500,49182450,28200,28200,28200,28200,16
|
|
20240214,123400,48731250,28200,28200,28200,28200,10
|
|
20240214,123300,48449250,28200,28200,28200,28200,0
|
|
20240214,123200,48449250,28200,28200,28200,28200,0
|
|
20240214,123100,48449250,28200,28200,28200,28200,1
|
|
20240214,123000,48421050,28200,28200,28200,28200,0
|
|
20240214,122900,48421050,28200,28200,28200,28200,0
|
|
20240214,122800,48421050,28200,28200,28200,28200,2
|
|
20240214,122700,48364650,28200,28200,28200,28200,0
|
|
20240214,122600,48364650,28200,28200,28200,28200,14
|
|
20240214,122500,47969850,28200,28200,28200,28200,5
|
|
20240214,122400,47828850,28200,28200,28200,28200,125
|
|
20240214,122300,44303850,28200,28200,28200,28200,0
|
|
20240214,122200,44303850,28200,28200,28200,28200,1
|
|
20240214,122100,44275650,28200,28200,28200,28200,0
|
|
20240214,122000,44275650,28200,28200,28200,28200,0
|
|
20240214,121900,44275650,28200,28200,28200,28200,0
|
|
20240214,121800,44275650,28200,28150,28200,28150,59
|
|
20240214,121700,42614750,28150,28150,28150,28150,0
|
|
20240214,121600,42614750,28150,28100,28150,28100,153
|
|
20240214,121500,38313050,28100,28100,28100,28100,0
|
|
20240214,121400,38313050,28100,28100,28100,28100,1
|
|
20240214,121300,38284950,28100,28100,28100,28100,0
|
|
20240214,121200,38284950,28100,28100,28100,28100,133
|
|
20240214,121100,34547650,28100,28100,28100,28100,0
|
|
20240214,121000,34547650,28100,28100,28100,28100,0
|
|
20240214,120900,34547650,28100,28100,28100,28100,0
|
|
20240214,120800,34547650,28100,28100,28100,28100,0
|
|
20240214,120700,34547650,28100,28100,28100,28100,0
|
|
20240214,120600,34547650,28100,28100,28100,28100,0
|
|
20240214,120500,34547650,28100,28100,28100,28100,0
|
|
20240214,120400,34547650,28100,28100,28100,28100,0
|
|
20240214,120300,34547650,28100,28100,28100,28100,0
|
|
20240214,120200,34547650,28100,28100,28100,28100,0
|
|
20240214,120100,34547650,28100,28100,28100,28100,0
|
|
20240214,120000,34547650,28100,28100,28100,28100,1
|
|
20240214,115900,34519550,28100,28100,28100,28100,11
|
|
20240214,115800,34210450,28050,28050,28050,28050,0
|
|
20240214,115700,34210450,28050,28050,28050,28050,0
|
|
20240214,115600,34210450,28050,28050,28050,28050,0
|
|
20240214,115500,34210450,28050,28050,28050,28050,0
|
|
20240214,115400,34210450,28050,28050,28050,28050,0
|
|
20240214,115300,34210450,28050,28050,28050,28050,0
|
|
20240214,115200,34210450,28050,28050,28050,28050,0
|
|
20240214,115100,34210450,28050,28050,28050,28050,0
|
|
20240214,115000,34210450,28050,28050,28050,28050,0
|
|
20240214,114900,34210450,28050,28050,28050,28050,0
|
|
20240214,114800,34210450,28050,28050,28050,28050,0
|
|
20240214,114700,34210450,28050,28050,28050,28050,0
|
|
20240214,114600,34210450,28050,28050,28050,28050,0
|
|
20240214,114500,34210450,28050,28050,28050,28050,0
|
|
20240214,114400,34210450,28050,28050,28050,28050,100
|
|
20240214,114300,31405450,28000,28000,28000,28000,0
|
|
20240214,114200,31405450,28000,28000,28000,28000,0
|
|
20240214,114100,31405450,28000,28000,28000,28000,0
|
|
20240214,114000,31405450,28000,28000,28000,28000,0
|
|
20240214,113900,31405450,28000,28000,28000,28000,0
|
|
20240214,113800,31405450,28000,28000,28000,28000,1
|
|
20240214,113700,31377450,28050,28050,28050,28050,0
|
|
20240214,113600,31377450,28050,28050,28050,28050,0
|
|
20240214,113500,31377450,28050,28050,28050,28050,0
|
|
20240214,113400,31377450,28050,28050,28050,28050,151
|
|
20240214,113300,27141900,27950,28000,28000,27950,210
|
|
20240214,113200,21268500,28050,28050,28050,28050,0
|
|
20240214,113100,21268500,28050,28050,28050,28050,0
|
|
20240214,113000,21268500,28050,28000,28050,28000,72
|
|
20240214,112900,19252450,28000,28000,28000,28000,0
|
|
20240214,112800,19252450,28000,28000,28000,28000,0
|
|
20240214,112700,19252450,28000,28000,28000,28000,0
|
|
20240214,112600,19252450,28000,28000,28000,28000,0
|
|
20240214,112500,19252450,28000,28000,28000,28000,0
|
|
20240214,112400,19252450,28000,28000,28000,28000,1
|
|
20240214,112300,19224450,28050,28050,28050,28050,6
|
|
20240214,112200,19056150,28000,28050,28050,28000,15
|
|
20240214,112100,18636100,28000,28000,28000,28000,0
|
|
20240214,112000,18636100,28000,28000,28000,28000,0
|
|
20240214,111900,18636100,28000,28000,28000,28000,0
|
|
20240214,111800,18636100,28000,28000,28000,28000,0
|
|
20240214,111700,18636100,28000,28000,28000,28000,0
|
|
20240214,111600,18636100,28000,28000,28000,28000,0
|
|
20240214,111500,18636100,28000,28000,28000,28000,0
|
|
20240214,111400,18636100,28000,28000,28000,28000,0
|
|
20240214,111300,18636100,28000,28000,28000,28000,0
|
|
20240214,111200,18636100,28000,28000,28000,28000,0
|
|
20240214,111100,18636100,28000,28000,28000,28000,0
|
|
20240214,111000,18636100,28000,28000,28000,28000,0
|
|
20240214,110900,18636100,28000,28000,28000,28000,1
|
|
20240214,110800,18608100,28050,28050,28050,28050,0
|
|
20240214,110700,18608100,28050,28050,28050,28050,1
|
|
20240214,110600,18580050,28050,28050,28050,28050,0
|
|
20240214,110500,18580050,28050,28050,28050,28050,0
|
|
20240214,110400,18580050,28050,28050,28050,28050,10
|
|
20240214,110300,18299550,28050,28050,28050,28050,0
|
|
20240214,110200,18299550,28050,28050,28050,28050,0
|
|
20240214,110100,18299550,28050,28050,28050,28050,0
|
|
20240214,110000,18299550,28050,28050,28050,28050,0
|
|
20240214,105900,18299550,28050,28050,28050,28050,0
|
|
20240214,105800,18299550,28050,28050,28050,28050,1
|
|
20240214,105700,18271500,28000,28000,28000,28000,0
|
|
20240214,105600,18271500,28000,28000,28000,28000,0
|
|
20240214,105500,18271500,28000,28000,28000,28000,0
|
|
20240214,105400,18271500,28000,28000,28000,28000,1
|
|
20240214,105300,18243500,28050,28050,28050,28050,0
|
|
20240214,105200,18243500,28050,28050,28050,28050,0
|
|
20240214,105100,18243500,28050,28050,28050,28050,0
|
|
20240214,105000,18243500,28050,28050,28050,28050,2
|
|
20240214,104900,18187400,28000,28000,28000,28000,0
|
|
20240214,104800,18187400,28000,28000,28000,28000,6
|
|
20240214,104700,18019400,28000,28000,28000,28000,0
|
|
20240214,104600,18019400,28000,28000,28000,28000,0
|
|
20240214,104500,18019400,28000,28000,28000,28000,0
|
|
20240214,104400,18019400,28000,28000,28000,28000,0
|
|
20240214,104300,18019400,28000,28000,28000,28000,19
|
|
20240214,104200,17487400,28000,28000,28000,28000,0
|
|
20240214,104100,17487400,28000,28000,28000,28000,20
|
|
20240214,104000,16927400,28000,28000,28000,28000,38
|
|
20240214,103900,15863400,28050,28050,28050,28050,1
|
|
20240214,103800,15835350,28100,28100,28100,28100,0
|
|
20240214,103700,15835350,28100,28100,28100,28100,0
|
|
20240214,103600,15835350,28100,28100,28100,28100,1
|
|
20240214,103500,15807250,27950,27950,27950,27950,0
|
|
20240214,103400,15807250,27950,27950,27950,27950,0
|
|
20240214,103300,15807250,27950,27950,27950,27950,0
|
|
20240214,103200,15807250,27950,27950,27950,27950,0
|
|
20240214,103100,15807250,27950,27950,27950,27950,0
|
|
20240214,103000,15807250,27950,27950,27950,27950,1
|
|
20240214,102900,15779300,27950,27950,27950,27950,0
|
|
20240214,102800,15779300,27950,27950,27950,27950,0
|
|
20240214,102700,15779300,27950,27950,27950,27950,0
|
|
20240214,102600,15779300,27950,27950,27950,27950,0
|
|
20240214,102500,15779300,27950,27950,27950,27950,0
|
|
20240214,102400,15779300,27950,27950,27950,27950,78
|
|
20240214,102300,13599200,28000,28000,28000,28000,13
|
|
20240214,102200,13235200,28000,28000,28000,28000,0
|
|
20240214,102100,13235200,28000,28000,28000,28000,0
|
|
20240214,102000,13235200,28000,28000,28000,28000,0
|
|
20240214,101900,13235200,28000,28000,28000,28000,0
|
|
20240214,101800,13235200,28000,28000,28000,28000,0
|
|
20240214,101700,13235200,28000,28000,28000,28000,9
|
|
20240214,101600,12983200,28050,28050,28050,28050,0
|
|
20240214,101500,12983200,28050,28000,28050,28000,92
|
|
20240214,101400,10405250,28000,28000,28000,28000,0
|
|
20240214,101300,10405250,28000,28000,28000,28000,0
|
|
20240214,101200,10405250,28000,28000,28000,28000,0
|
|
20240214,101100,10405250,28000,28000,28000,28000,15
|
|
20240214,101000,9985250,28000,28000,28000,28000,0
|
|
20240214,100900,9985250,28000,28000,28000,28000,0
|
|
20240214,100800,9985250,28000,28000,28000,28000,0
|
|
20240214,100700,9985250,28000,28000,28000,28000,3
|
|
20240214,100600,9901250,27900,27950,27950,27900,100
|
|
20240214,100500,7110900,27950,27950,27950,27950,0
|
|
20240214,100400,7110900,27950,27950,27950,27950,11
|
|
20240214,100300,6803450,28000,28000,28000,28000,33
|
|
20240214,100200,5879450,28000,28000,28000,28000,0
|
|
20240214,100100,5879450,28000,28000,28000,28000,0
|
|
20240214,100000,5879450,28000,28000,28000,28000,0
|
|
20240214,095900,5879450,28000,28000,28000,28000,0
|
|
20240214,095800,5879450,28000,28000,28000,28000,0
|
|
20240214,095700,5879450,28000,28000,28000,28000,0
|
|
20240214,095600,5879450,28000,28000,28000,28000,7
|
|
20240214,095500,5683450,27950,27950,27950,27950,20
|
|
20240214,095400,5124450,27950,27950,27950,27950,0
|
|
20240214,095300,5124450,27950,27950,27950,27950,6
|
|
20240214,095200,4956750,27950,27950,27950,27950,0
|
|
20240214,095100,4956750,27950,27950,27950,27950,0
|
|
20240214,095000,4956750,27950,27950,27950,27950,0
|
|
20240214,094900,4956750,27950,27950,27950,27950,9
|
|
20240214,094800,4705200,27950,27950,27950,27950,0
|
|
20240214,094700,4705200,27950,27950,27950,27950,0
|
|
20240214,094600,4705200,27950,27950,27950,27950,1
|
|
20240214,094500,4677250,28000,28000,28000,28000,0
|
|
20240214,094400,4677250,28000,28000,28000,28000,0
|
|
20240214,094300,4677250,28000,28000,28000,28000,0
|
|
20240214,094200,4677250,28000,28000,28000,28000,0
|
|
20240214,094100,4677250,28000,28000,28000,28000,0
|
|
20240214,094000,4677250,28000,27950,28000,27950,2
|
|
20240214,093900,4621300,27950,27950,27950,27950,8
|
|
20240214,093800,4397700,27950,27950,27950,27950,11
|
|
20240214,093700,4090250,28000,28000,28000,28000,0
|
|
20240214,093600,4090250,28000,28000,28000,28000,5
|
|
20240214,093500,3950250,27950,27950,27950,27950,0
|
|
20240214,093400,3950250,27950,27950,27950,27950,10
|
|
20240214,093300,3670750,28000,28000,28000,28000,0
|
|
20240214,093200,3670750,28000,28000,28000,28000,0
|
|
20240214,093100,3670750,28000,28000,28000,28000,0
|
|
20240214,093000,3670750,28000,28000,28000,28000,0
|
|
20240214,092900,3670750,28000,28000,28000,28000,7
|
|
20240214,092800,3474750,28000,28000,28000,28000,0
|
|
20240214,092700,3474750,28000,28000,28000,28000,0
|
|
20240214,092600,3474750,28000,28000,28000,28000,2
|
|
20240214,092500,3418750,28000,28000,28000,28000,5
|
|
20240214,092400,3278750,28000,28000,28000,28000,15
|
|
20240214,092300,2858750,28050,28100,28100,28050,25
|
|
20240214,092200,2157150,28100,28050,28100,28050,30
|
|
20240214,092100,1314900,28050,28050,28050,28050,0
|
|
20240214,092000,1314900,28050,28050,28050,28050,3
|
|
20240214,091900,1230750,28050,28050,28050,28050,5
|
|
20240214,091800,1090500,28050,28050,28050,28050,2
|
|
20240214,091700,1034400,28000,28000,28000,28000,0
|
|
20240214,091600,1034400,28000,28000,28000,28000,0
|
|
20240214,091500,1034400,28000,28000,28000,28000,6
|
|
20240214,091400,866400,28000,28000,28000,28000,0
|
|
20240214,091300,866400,28000,28000,28000,28000,0
|
|
20240214,091200,866400,28000,28000,28000,28000,0
|
|
20240214,091100,866400,28000,28000,28000,28000,0
|
|
20240214,091000,866400,28000,28000,28000,28000,1
|
|
20240214,090900,838400,27900,27900,27900,27900,0
|
|
20240214,090800,838400,27900,27900,27900,27900,0
|
|
20240214,090700,838400,27900,27900,27900,27900,3
|
|
20240214,090600,754700,28000,28000,28000,28000,0
|
|
20240214,090500,754700,28000,28000,28000,28000,0
|
|
20240214,090400,754700,28000,28000,28000,28000,1
|
|
20240214,090300,726700,27950,27950,27950,27950,5
|
|
20240214,090200,586950,27950,27950,27950,27950,0
|
|
20240214,090100,586950,27950,27950,27950,27950,6
|
|
20240214,090000,419250,27950,27950,27950,27950,15
|