666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200300,389011900,28400,28400,28400,28400,319
|
|
20240215,200200,389011900,28400,28400,28400,28400,0
|
|
20240215,200100,389011900,28400,28400,28400,28400,0
|
|
20240215,200000,389011900,28400,28400,28400,28400,0
|
|
20240215,195900,389011900,28400,28400,28400,28400,0
|
|
20240215,195800,389011900,28400,28400,28400,28400,0
|
|
20240215,195700,389011900,28400,28400,28400,28400,0
|
|
20240215,195600,389011900,28400,28400,28400,28400,0
|
|
20240215,195500,389011900,28400,28400,28400,28400,0
|
|
20240215,195400,389011900,28400,28400,28400,28400,0
|
|
20240215,195300,389011900,28400,28400,28400,28400,0
|
|
20240215,195200,389011900,28400,28400,28400,28400,0
|
|
20240215,195100,389011900,28400,28400,28400,28400,0
|
|
20240215,195000,389011900,28400,28400,28400,28400,0
|
|
20240215,194900,389011900,28400,28400,28400,28400,0
|
|
20240215,194800,389011900,28400,28400,28400,28400,0
|
|
20240215,194700,389011900,28400,28400,28400,28400,0
|
|
20240215,194600,389011900,28400,28400,28400,28400,0
|
|
20240215,194500,389011900,28400,28400,28400,28400,0
|
|
20240215,194400,389011900,28400,28400,28400,28400,0
|
|
20240215,194300,389011900,28400,28400,28400,28400,0
|
|
20240215,194200,389011900,28400,28400,28400,28400,0
|
|
20240215,194100,389011900,28400,28400,28400,28400,0
|
|
20240215,194000,389011900,28400,28400,28400,28400,0
|
|
20240215,193900,389011900,28400,28400,28400,28400,0
|
|
20240215,193800,389011900,28400,28400,28400,28400,0
|
|
20240215,193700,389011900,28400,28400,28400,28400,0
|
|
20240215,193600,389011900,28400,28400,28400,28400,0
|
|
20240215,193500,389011900,28400,28400,28400,28400,0
|
|
20240215,193400,389011900,28400,28400,28400,28400,0
|
|
20240215,193300,389011900,28400,28400,28400,28400,319
|
|
20240215,193200,389011900,28400,28400,28400,28400,0
|
|
20240215,193100,389011900,28400,28400,28400,28400,0
|
|
20240215,193000,389011900,28400,28400,28400,28400,0
|
|
20240215,192900,389011900,28400,28400,28400,28400,0
|
|
20240215,192800,389011900,28400,28400,28400,28400,0
|
|
20240215,192700,389011900,28400,28400,28400,28400,0
|
|
20240215,192600,389011900,28400,28400,28400,28400,0
|
|
20240215,192500,389011900,28400,28400,28400,28400,0
|
|
20240215,192400,389011900,28400,28400,28400,28400,0
|
|
20240215,192300,389011900,28400,28400,28400,28400,0
|
|
20240215,192200,389011900,28400,28400,28400,28400,0
|
|
20240215,192100,389011900,28400,28400,28400,28400,0
|
|
20240215,192000,389011900,28400,28400,28400,28400,0
|
|
20240215,191900,389011900,28400,28400,28400,28400,0
|
|
20240215,191800,389011900,28400,28400,28400,28400,0
|
|
20240215,191700,389011900,28400,28400,28400,28400,0
|
|
20240215,191600,389011900,28400,28400,28400,28400,0
|
|
20240215,191500,389011900,28400,28400,28400,28400,0
|
|
20240215,191400,389011900,28400,28400,28400,28400,0
|
|
20240215,191300,389011900,28400,28400,28400,28400,0
|
|
20240215,191200,389011900,28400,28400,28400,28400,0
|
|
20240215,191100,389011900,28400,28400,28400,28400,0
|
|
20240215,191000,389011900,28400,28400,28400,28400,0
|
|
20240215,190900,389011900,28400,28400,28400,28400,0
|
|
20240215,190800,389011900,28400,28400,28400,28400,0
|
|
20240215,190700,389011900,28400,28400,28400,28400,0
|
|
20240215,190600,389011900,28400,28400,28400,28400,0
|
|
20240215,190500,389011900,28400,28400,28400,28400,0
|
|
20240215,190400,389011900,28400,28400,28400,28400,0
|
|
20240215,190300,389011900,28400,28400,28400,28400,319
|
|
20240215,190200,389011900,28400,28400,28400,28400,0
|
|
20240215,190100,389011900,28400,28400,28400,28400,0
|
|
20240215,190000,389011900,28400,28400,28400,28400,0
|
|
20240215,185900,389011900,28400,28400,28400,28400,0
|
|
20240215,185800,389011900,28400,28400,28400,28400,0
|
|
20240215,185700,389011900,28400,28400,28400,28400,0
|
|
20240215,185600,389011900,28400,28400,28400,28400,0
|
|
20240215,185500,389011900,28400,28400,28400,28400,0
|
|
20240215,185400,389011900,28400,28400,28400,28400,0
|
|
20240215,185300,389011900,28400,28400,28400,28400,0
|
|
20240215,185200,389011900,28400,28400,28400,28400,0
|
|
20240215,185100,389011900,28400,28400,28400,28400,0
|
|
20240215,185000,389011900,28400,28400,28400,28400,0
|
|
20240215,184900,389011900,28400,28400,28400,28400,0
|
|
20240215,184800,389011900,28400,28400,28400,28400,0
|
|
20240215,184700,389011900,28400,28400,28400,28400,0
|
|
20240215,184600,389011900,28400,28400,28400,28400,0
|
|
20240215,184500,389011900,28400,28400,28400,28400,0
|
|
20240215,184400,389011900,28400,28400,28400,28400,0
|
|
20240215,184300,389011900,28400,28400,28400,28400,0
|
|
20240215,184200,389011900,28400,28400,28400,28400,0
|
|
20240215,184100,389011900,28400,28400,28400,28400,0
|
|
20240215,184000,389011900,28400,28400,28400,28400,0
|
|
20240215,183900,389011900,28400,28400,28400,28400,0
|
|
20240215,183800,389011900,28400,28400,28400,28400,0
|
|
20240215,183700,389011900,28400,28400,28400,28400,0
|
|
20240215,183600,389011900,28400,28400,28400,28400,0
|
|
20240215,183500,389011900,28400,28400,28400,28400,0
|
|
20240215,183400,389011900,28400,28400,28400,28400,0
|
|
20240215,183300,389011900,28400,28400,28400,28400,319
|
|
20240215,183200,389011900,28400,28400,28400,28400,0
|
|
20240215,183100,389011900,28400,28400,28400,28400,0
|
|
20240215,183000,389011900,28400,28400,28400,28400,0
|
|
20240215,182900,389011900,28400,28400,28400,28400,0
|
|
20240215,182800,389011900,28400,28400,28400,28400,0
|
|
20240215,182700,389011900,28400,28400,28400,28400,0
|
|
20240215,182600,389011900,28400,28400,28400,28400,0
|
|
20240215,182500,389011900,28400,28400,28400,28400,0
|
|
20240215,182400,389011900,28400,28400,28400,28400,0
|
|
20240215,182300,389011900,28400,28400,28400,28400,0
|
|
20240215,182200,389011900,28400,28400,28400,28400,0
|
|
20240215,182100,389011900,28400,28400,28400,28400,0
|
|
20240215,182000,389011900,28400,28400,28400,28400,0
|
|
20240215,181900,389011900,28400,28400,28400,28400,0
|
|
20240215,181800,389011900,28400,28400,28400,28400,0
|
|
20240215,181700,389011900,28400,28400,28400,28400,0
|
|
20240215,181600,389011900,28400,28400,28400,28400,0
|
|
20240215,181500,389011900,28400,28400,28400,28400,0
|
|
20240215,181400,389011900,28400,28400,28400,28400,0
|
|
20240215,181300,389011900,28400,28400,28400,28400,0
|
|
20240215,181200,389011900,28400,28400,28400,28400,0
|
|
20240215,181100,389011900,28400,28400,28400,28400,0
|
|
20240215,181000,389011900,28400,28400,28400,28400,0
|
|
20240215,180900,389011900,28400,28400,28400,28400,0
|
|
20240215,180800,389011900,28400,28400,28400,28400,0
|
|
20240215,180700,389011900,28400,28400,28400,28400,0
|
|
20240215,180600,389011900,28400,28400,28400,28400,0
|
|
20240215,180500,389011900,28400,28400,28400,28400,0
|
|
20240215,180400,389011900,28400,28400,28400,28400,0
|
|
20240215,180300,389011900,28400,28400,28400,28400,319
|
|
20240215,180200,389011900,28400,28400,28400,28400,0
|
|
20240215,180100,389011900,28400,28400,28400,28400,0
|
|
20240215,180000,389011900,28400,28400,28400,28400,0
|
|
20240215,175900,389011900,28400,28400,28400,28400,0
|
|
20240215,175800,389011900,28400,28400,28400,28400,0
|
|
20240215,175700,389011900,28400,28400,28400,28400,0
|
|
20240215,175600,389011900,28400,28400,28400,28400,0
|
|
20240215,175500,389011900,28400,28400,28400,28400,0
|
|
20240215,175400,389011900,28400,28400,28400,28400,0
|
|
20240215,175300,389011900,28400,28400,28400,28400,0
|
|
20240215,175200,389011900,28400,28400,28400,28400,0
|
|
20240215,175100,389011900,28400,28400,28400,28400,0
|
|
20240215,175000,389011900,28400,28400,28400,28400,0
|
|
20240215,174900,389011900,28400,28400,28400,28400,0
|
|
20240215,174800,389011900,28400,28400,28400,28400,0
|
|
20240215,174700,389011900,28400,28400,28400,28400,0
|
|
20240215,174600,389011900,28400,28400,28400,28400,0
|
|
20240215,174500,389011900,28400,28400,28400,28400,0
|
|
20240215,174400,389011900,28400,28400,28400,28400,0
|
|
20240215,174300,389011900,28400,28400,28400,28400,0
|
|
20240215,174200,389011900,28400,28400,28400,28400,0
|
|
20240215,174100,389011900,28400,28400,28400,28400,0
|
|
20240215,174000,389011900,28400,28400,28400,28400,0
|
|
20240215,173900,389011900,28400,28400,28400,28400,0
|
|
20240215,173800,389011900,28400,28400,28400,28400,0
|
|
20240215,173700,389011900,28400,28400,28400,28400,0
|
|
20240215,173600,389011900,28400,28400,28400,28400,0
|
|
20240215,173500,389011900,28400,28400,28400,28400,0
|
|
20240215,173400,389011900,28400,28400,28400,28400,0
|
|
20240215,173300,389011900,28400,28400,28400,28400,319
|
|
20240215,173200,389011900,28400,28400,28400,28400,0
|
|
20240215,173100,389011900,28400,28400,28400,28400,0
|
|
20240215,173000,389011900,28400,28400,28400,28400,0
|
|
20240215,172900,389011900,28400,28400,28400,28400,0
|
|
20240215,172800,389011900,28400,28400,28400,28400,0
|
|
20240215,172700,389011900,28400,28400,28400,28400,0
|
|
20240215,172600,389011900,28400,28400,28400,28400,0
|
|
20240215,172500,389011900,28400,28400,28400,28400,0
|
|
20240215,172400,389011900,28400,28400,28400,28400,0
|
|
20240215,172300,389011900,28400,28400,28400,28400,0
|
|
20240215,172200,389011900,28400,28400,28400,28400,0
|
|
20240215,172100,389011900,28400,28400,28400,28400,0
|
|
20240215,172000,389011900,28400,28400,28400,28400,0
|
|
20240215,171900,389011900,28400,28400,28400,28400,0
|
|
20240215,171800,389011900,28400,28400,28400,28400,0
|
|
20240215,171700,389011900,28400,28400,28400,28400,0
|
|
20240215,171600,389011900,28400,28400,28400,28400,0
|
|
20240215,171500,389011900,28400,28400,28400,28400,0
|
|
20240215,171400,389011900,28400,28400,28400,28400,0
|
|
20240215,171300,389011900,28400,28400,28400,28400,0
|
|
20240215,171200,389011900,28400,28400,28400,28400,0
|
|
20240215,171100,389011900,28400,28400,28400,28400,0
|
|
20240215,171000,389011900,28400,28400,28400,28400,0
|
|
20240215,170900,389011900,28400,28400,28400,28400,0
|
|
20240215,170800,389011900,28400,28400,28400,28400,0
|
|
20240215,170700,389011900,28400,28400,28400,28400,0
|
|
20240215,170600,389011900,28400,28400,28400,28400,0
|
|
20240215,170500,389011900,28400,28400,28400,28400,0
|
|
20240215,170400,389011900,28400,28400,28400,28400,0
|
|
20240215,170300,389011900,28400,28400,28400,28400,319
|
|
20240215,170200,389011900,28400,28400,28400,28400,0
|
|
20240215,170100,389011900,28400,28400,28400,28400,0
|
|
20240215,170000,389011900,28400,28400,28400,28400,0
|
|
20240215,165900,389011900,28400,28400,28400,28400,0
|
|
20240215,165800,389011900,28400,28400,28400,28400,0
|
|
20240215,165700,389011900,28400,28400,28400,28400,0
|
|
20240215,165600,389011900,28400,28400,28400,28400,0
|
|
20240215,165500,389011900,28400,28400,28400,28400,0
|
|
20240215,165400,389011900,28400,28400,28400,28400,0
|
|
20240215,165300,389011900,28400,28400,28400,28400,0
|
|
20240215,165200,389011900,28400,28400,28400,28400,0
|
|
20240215,165100,389011900,28400,28400,28400,28400,0
|
|
20240215,165000,389011900,28400,28400,28400,28400,0
|
|
20240215,164900,389011900,28400,28400,28400,28400,0
|
|
20240215,164800,389011900,28400,28400,28400,28400,0
|
|
20240215,164700,389011900,28400,28400,28400,28400,0
|
|
20240215,164600,389011900,28400,28400,28400,28400,0
|
|
20240215,164500,389011900,28400,28400,28400,28400,0
|
|
20240215,164400,389011900,28400,28400,28400,28400,0
|
|
20240215,164300,389011900,28400,28400,28400,28400,0
|
|
20240215,164200,389011900,28400,28400,28400,28400,0
|
|
20240215,164100,389011900,28400,28400,28400,28400,0
|
|
20240215,164000,389011900,28400,28400,28400,28400,0
|
|
20240215,163900,389011900,28400,28400,28400,28400,0
|
|
20240215,163800,389011900,28400,28400,28400,28400,0
|
|
20240215,163700,389011900,28400,28400,28400,28400,0
|
|
20240215,163600,389011900,28400,28400,28400,28400,0
|
|
20240215,163500,389011900,28400,28400,28400,28400,0
|
|
20240215,163400,389011900,28400,28400,28400,28400,0
|
|
20240215,163300,389011900,28400,28400,28400,28400,319
|
|
20240215,163200,389011900,28400,28400,28400,28400,0
|
|
20240215,163100,389011900,28400,28400,28400,28400,0
|
|
20240215,163000,389011900,28400,28400,28400,28400,0
|
|
20240215,162900,389011900,28400,28400,28400,28400,0
|
|
20240215,162800,389011900,28400,28400,28400,28400,0
|
|
20240215,162700,389011900,28400,28400,28400,28400,0
|
|
20240215,162600,389011900,28400,28400,28400,28400,0
|
|
20240215,162500,389011900,28400,28400,28400,28400,0
|
|
20240215,162400,389011900,28400,28400,28400,28400,0
|
|
20240215,162300,389011900,28400,28400,28400,28400,0
|
|
20240215,162200,389011900,28400,28400,28400,28400,0
|
|
20240215,162100,389011900,28400,28400,28400,28400,0
|
|
20240215,162000,389011900,28400,28400,28400,28400,0
|
|
20240215,161900,389011900,28400,28400,28400,28400,0
|
|
20240215,161800,389011900,28400,28400,28400,28400,0
|
|
20240215,161700,389011900,28400,28400,28400,28400,0
|
|
20240215,161600,389011900,28400,28400,28400,28400,0
|
|
20240215,161500,389011900,28400,28400,28400,28400,0
|
|
20240215,161400,389011900,28400,28400,28400,28400,0
|
|
20240215,161300,389011900,28400,28400,28400,28400,0
|
|
20240215,161200,389011900,28400,28400,28400,28400,0
|
|
20240215,161100,389011900,28400,28400,28400,28400,0
|
|
20240215,161000,389011900,28400,28400,28400,28400,0
|
|
20240215,160900,389011900,28400,28400,28400,28400,0
|
|
20240215,160800,389011900,28400,28400,28400,28400,0
|
|
20240215,160700,389011900,28400,28400,28400,28400,0
|
|
20240215,160600,389011900,28400,28400,28400,28400,0
|
|
20240215,160500,389011900,28400,28400,28400,28400,0
|
|
20240215,160400,389011900,28400,28400,28400,28400,0
|
|
20240215,160300,389011900,28400,28400,28400,28400,319
|
|
20240215,160200,389011900,28400,28400,28400,28400,0
|
|
20240215,160100,389011900,28400,28400,28400,28400,0
|
|
20240215,160000,389011900,28400,28400,28400,28400,0
|
|
20240215,155900,389011900,28400,28400,28400,28400,0
|
|
20240215,155800,389011900,28400,28400,28400,28400,0
|
|
20240215,155700,389011900,28400,28400,28400,28400,0
|
|
20240215,155600,389011900,28400,28400,28400,28400,0
|
|
20240215,155500,389011900,28400,28400,28400,28400,0
|
|
20240215,155400,389011900,28400,28400,28400,28400,0
|
|
20240215,155300,389011900,28400,28400,28400,28400,0
|
|
20240215,155200,389011900,28400,28400,28400,28400,0
|
|
20240215,155100,389011900,28400,28400,28400,28400,0
|
|
20240215,155000,389011900,28400,28400,28400,28400,0
|
|
20240215,154900,389011900,28400,28400,28400,28400,0
|
|
20240215,154800,389011900,28400,28400,28400,28400,0
|
|
20240215,154700,389011900,28400,28400,28400,28400,0
|
|
20240215,154600,389011900,28400,28400,28400,28400,0
|
|
20240215,154500,389011900,28400,28400,28400,28400,0
|
|
20240215,154400,389011900,28400,28400,28400,28400,0
|
|
20240215,154300,389011900,28400,28400,28400,28400,0
|
|
20240215,154200,389011900,28400,28400,28400,28400,0
|
|
20240215,154100,389011900,28400,28400,28400,28400,0
|
|
20240215,154000,389011900,28400,28400,28400,28400,0
|
|
20240215,153900,389011900,28400,28400,28400,28400,0
|
|
20240215,153800,389011900,28400,28400,28400,28400,0
|
|
20240215,153700,389011900,28400,28400,28400,28400,0
|
|
20240215,153600,389011900,28400,28400,28400,28400,0
|
|
20240215,153500,389011900,28400,28400,28400,28400,0
|
|
20240215,153400,389011900,28400,28400,28400,28400,0
|
|
20240215,153300,389011900,28400,28400,28400,28400,319
|
|
20240215,153200,389011900,28400,28400,28400,28400,0
|
|
20240215,153100,389011900,28400,28400,28400,28400,0
|
|
20240215,153000,389011900,28400,28400,28400,28400,319
|
|
20240215,152900,379952300,28400,28400,28400,28400,0
|
|
20240215,152800,379952300,28400,28400,28400,28400,0
|
|
20240215,152700,379952300,28400,28400,28400,28400,0
|
|
20240215,152600,379952300,28400,28400,28400,28400,0
|
|
20240215,152500,379952300,28400,28400,28400,28400,0
|
|
20240215,152400,379952300,28400,28400,28400,28400,0
|
|
20240215,152300,379952300,28400,28400,28400,28400,0
|
|
20240215,152200,379952300,28400,28400,28400,28400,0
|
|
20240215,152100,379952300,28400,28400,28400,28400,0
|
|
20240215,152000,379952300,28400,28400,28400,28400,0
|
|
20240215,151900,379952300,28400,28300,28400,28300,199
|
|
20240215,151800,374317800,28300,28200,28300,28200,312
|
|
20240215,151700,365503900,28250,28250,28250,28250,2
|
|
20240215,151600,365447400,28150,28150,28150,28150,0
|
|
20240215,151500,365447400,28150,28150,28150,28150,3
|
|
20240215,151400,365362950,28200,28200,28200,28200,43
|
|
20240215,151300,364150350,28200,28200,28200,28200,1
|
|
20240215,151200,364122150,28150,28200,28200,28150,4
|
|
20240215,151100,364009400,28150,28150,28150,28150,2
|
|
20240215,151000,363953100,28150,28150,28150,28150,57
|
|
20240215,150900,362348550,28200,28200,28200,28200,5
|
|
20240215,150800,362207550,28200,28200,28200,28200,0
|
|
20240215,150700,362207550,28200,28200,28200,28200,0
|
|
20240215,150600,362207550,28200,28200,28200,28200,1
|
|
20240215,150500,362179350,28150,28150,28150,28150,0
|
|
20240215,150400,362179350,28150,28150,28150,28150,10
|
|
20240215,150300,361897850,28200,28200,28200,28200,1
|
|
20240215,150200,361869650,28200,28200,28200,28200,0
|
|
20240215,150100,361869650,28200,28200,28200,28200,10
|
|
20240215,150000,361587650,28250,28250,28250,28250,5
|
|
20240215,145900,361446400,28200,28200,28200,28200,1
|
|
20240215,145800,361418200,28150,28150,28150,28150,2
|
|
20240215,145700,361361900,28150,28150,28150,28150,0
|
|
20240215,145600,361361900,28150,28150,28150,28150,0
|
|
20240215,145500,361361900,28150,28150,28150,28150,0
|
|
20240215,145400,361361900,28150,28150,28150,28150,0
|
|
20240215,145300,361361900,28150,28150,28150,28150,5
|
|
20240215,145200,361221150,28200,28200,28200,28200,0
|
|
20240215,145100,361221150,28200,28200,28200,28200,0
|
|
20240215,145000,361221150,28200,28200,28200,28200,0
|
|
20240215,144900,361221150,28200,28200,28200,28200,0
|
|
20240215,144800,361221150,28200,28200,28200,28200,0
|
|
20240215,144700,361221150,28200,28200,28200,28200,0
|
|
20240215,144600,361221150,28200,28200,28200,28200,0
|
|
20240215,144500,361221150,28200,28200,28200,28200,858
|
|
20240215,144400,337025550,28250,28250,28250,28250,0
|
|
20240215,144300,337025550,28250,28250,28250,28250,200
|
|
20240215,144200,331375550,28250,28250,28250,28250,1
|
|
20240215,144100,331347300,28200,28200,28200,28200,0
|
|
20240215,144000,331347300,28200,28200,28200,28200,1
|
|
20240215,143900,331319100,28250,28250,28250,28250,0
|
|
20240215,143800,331319100,28250,28250,28250,28250,0
|
|
20240215,143700,331319100,28250,28250,28250,28250,0
|
|
20240215,143600,331319100,28250,28250,28250,28250,0
|
|
20240215,143500,331319100,28250,28250,28250,28250,0
|
|
20240215,143400,331319100,28250,28250,28250,28250,1
|
|
20240215,143300,331290850,28200,28250,28250,28200,100
|
|
20240215,143200,328470700,28300,28300,28300,28300,1
|
|
20240215,143100,328442400,28300,28300,28300,28300,1
|
|
20240215,143000,328414100,28300,28250,28300,28250,3
|
|
20240215,142900,328329300,28250,28250,28250,28250,51
|
|
20240215,142800,326888550,28250,28250,28250,28250,0
|
|
20240215,142700,326888550,28250,28250,28250,28250,0
|
|
20240215,142600,326888550,28250,28250,28250,28250,204
|
|
20240215,142500,321125550,28250,28250,28250,28250,0
|
|
20240215,142400,321125550,28250,28250,28250,28250,0
|
|
20240215,142300,321125550,28250,28250,28250,28250,184
|
|
20240215,142200,315927550,28250,28250,28250,28250,1
|
|
20240215,142100,315899300,28250,28250,28250,28250,0
|
|
20240215,142000,315899300,28250,28250,28250,28250,0
|
|
20240215,141900,315899300,28250,28250,28250,28250,0
|
|
20240215,141800,315899300,28250,28250,28250,28250,11
|
|
20240215,141700,315588550,28300,28300,28300,28300,10
|
|
20240215,141600,315305550,28250,28250,28250,28250,0
|
|
20240215,141500,315305550,28250,28250,28250,28250,2
|
|
20240215,141400,315249050,28300,28300,28300,28300,12
|
|
20240215,141300,314909450,28300,28300,28300,28300,0
|
|
20240215,141200,314909450,28300,28300,28300,28300,11
|
|
20240215,141100,314598150,28300,28300,28300,28300,0
|
|
20240215,141000,314598150,28300,28300,28300,28300,22
|
|
20240215,140900,313975550,28300,28300,28300,28300,18
|
|
20240215,140800,313466150,28250,28250,28250,28250,0
|
|
20240215,140700,313466150,28250,28250,28250,28250,0
|
|
20240215,140600,313466150,28250,28250,28250,28250,0
|
|
20240215,140500,313466150,28250,28250,28250,28250,14
|
|
20240215,140400,313070650,28250,28250,28250,28250,286
|
|
20240215,140300,304991150,28250,28250,28250,28250,0
|
|
20240215,140200,304991150,28250,28250,28250,28250,0
|
|
20240215,140100,304991150,28250,28250,28250,28250,0
|
|
20240215,140000,304991150,28250,28250,28250,28250,0
|
|
20240215,135900,304991150,28250,28250,28250,28250,0
|
|
20240215,135800,304991150,28250,28250,28250,28250,0
|
|
20240215,135700,304991150,28250,28250,28250,28250,0
|
|
20240215,135600,304991150,28250,28250,28250,28250,35
|
|
20240215,135500,304002400,28300,28300,28300,28300,4
|
|
20240215,135400,303889200,28300,28300,28300,28300,0
|
|
20240215,135300,303889200,28300,28300,28300,28300,10
|
|
20240215,135200,303606200,28300,28300,28300,28300,50
|
|
20240215,135100,302191200,28300,28300,28300,28300,5
|
|
20240215,135000,302049700,28300,28300,28300,28300,2
|
|
20240215,134900,301993100,28250,28250,28250,28250,0
|
|
20240215,134800,301993100,28250,28300,28300,28250,445
|
|
20240215,134700,289421800,28300,28300,28300,28300,0
|
|
20240215,134600,289421800,28300,28300,28300,28300,100
|
|
20240215,134500,286591800,28300,28300,28300,28300,0
|
|
20240215,134400,286591800,28300,28300,28300,28300,0
|
|
20240215,134300,286591800,28300,28300,28300,28300,10
|
|
20240215,134200,286308800,28300,28350,28350,28300,9
|
|
20240215,134100,286053850,28350,28350,28350,28350,0
|
|
20240215,134000,286053850,28350,28300,28350,28300,31
|
|
20240215,133900,285176500,28300,28300,28300,28300,0
|
|
20240215,133800,285176500,28300,28300,28300,28300,0
|
|
20240215,133700,285176500,28300,28300,28300,28300,0
|
|
20240215,133600,285176500,28300,28300,28300,28300,0
|
|
20240215,133500,285176500,28300,28300,28300,28300,0
|
|
20240215,133400,285176500,28300,28300,28300,28300,0
|
|
20240215,133300,285176500,28300,28300,28300,28300,1
|
|
20240215,133200,285148200,28300,28300,28300,28300,0
|
|
20240215,133100,285148200,28300,28300,28300,28300,0
|
|
20240215,133000,285148200,28300,28300,28300,28300,0
|
|
20240215,132900,285148200,28300,28300,28300,28300,2
|
|
20240215,132800,285091600,28300,28300,28300,28300,0
|
|
20240215,132700,285091600,28300,28300,28300,28300,0
|
|
20240215,132600,285091600,28300,28300,28300,28300,150
|
|
20240215,132500,280846600,28300,28300,28300,28300,100
|
|
20240215,132400,278016600,28300,28300,28300,28300,0
|
|
20240215,132300,278016600,28300,28300,28300,28300,0
|
|
20240215,132200,278016600,28300,28300,28300,28300,10
|
|
20240215,132100,277733600,28300,28300,28300,28300,0
|
|
20240215,132000,277733600,28300,28300,28300,28300,0
|
|
20240215,131900,277733600,28300,28300,28300,28300,0
|
|
20240215,131800,277733600,28300,28300,28300,28300,1
|
|
20240215,131700,277705300,28250,28250,28250,28250,0
|
|
20240215,131600,277705300,28250,28250,28250,28250,0
|
|
20240215,131500,277705300,28250,28250,28250,28250,0
|
|
20240215,131400,277705300,28250,28250,28250,28250,0
|
|
20240215,131300,277705300,28250,28250,28250,28250,0
|
|
20240215,131200,277705300,28250,28250,28250,28250,0
|
|
20240215,131100,277705300,28250,28250,28250,28250,0
|
|
20240215,131000,277705300,28250,28250,28250,28250,100
|
|
20240215,130900,274880300,28250,28250,28250,28250,9
|
|
20240215,130800,274626050,28250,28250,28250,28250,0
|
|
20240215,130700,274626050,28250,28250,28250,28250,0
|
|
20240215,130600,274626050,28250,28250,28250,28250,0
|
|
20240215,130500,274626050,28250,28250,28250,28250,0
|
|
20240215,130400,274626050,28250,28250,28250,28250,0
|
|
20240215,130300,274626050,28250,28250,28250,28250,20
|
|
20240215,130200,274061050,28300,28300,28300,28300,0
|
|
20240215,130100,274061050,28300,28300,28300,28300,0
|
|
20240215,130000,274061050,28300,28250,28300,28250,4
|
|
20240215,125900,273947900,28300,28300,28300,28300,0
|
|
20240215,125800,273947900,28300,28300,28300,28300,0
|
|
20240215,125700,273947900,28300,28300,28300,28300,7
|
|
20240215,125600,273749800,28300,28300,28300,28300,0
|
|
20240215,125500,273749800,28300,28300,28300,28300,0
|
|
20240215,125400,273749800,28300,28300,28300,28300,121
|
|
20240215,125300,270325500,28300,28300,28300,28300,0
|
|
20240215,125200,270325500,28300,28300,28300,28300,0
|
|
20240215,125100,270325500,28300,28300,28300,28300,50
|
|
20240215,125000,268910500,28300,28300,28300,28300,0
|
|
20240215,124900,268910500,28300,28300,28300,28300,12
|
|
20240215,124800,268570900,28300,28300,28300,28300,0
|
|
20240215,124700,268570900,28300,28300,28300,28300,0
|
|
20240215,124600,268570900,28300,28300,28300,28300,0
|
|
20240215,124500,268570900,28300,28300,28300,28300,0
|
|
20240215,124400,268570900,28300,28300,28300,28300,0
|
|
20240215,124300,268570900,28300,28300,28300,28300,0
|
|
20240215,124200,268570900,28300,28300,28300,28300,0
|
|
20240215,124100,268570900,28300,28300,28300,28300,0
|
|
20240215,124000,268570900,28300,28350,28350,28300,20
|
|
20240215,123900,268004850,28350,28350,28350,28350,1
|
|
20240215,123800,267976500,28350,28350,28350,28350,1
|
|
20240215,123700,267948150,28350,28350,28350,28350,0
|
|
20240215,123600,267948150,28350,28350,28350,28350,0
|
|
20240215,123500,267948150,28350,28350,28350,28350,0
|
|
20240215,123400,267948150,28350,28350,28350,28350,0
|
|
20240215,123300,267948150,28350,28350,28350,28350,1
|
|
20240215,123200,267919800,28250,28250,28250,28250,0
|
|
20240215,123100,267919800,28250,28250,28250,28250,10
|
|
20240215,123000,267637300,28300,28300,28300,28300,0
|
|
20240215,122900,267637300,28300,28250,28300,28250,163
|
|
20240215,122800,263025400,28250,28250,28250,28250,0
|
|
20240215,122700,263025400,28250,28250,28250,28250,0
|
|
20240215,122600,263025400,28250,28250,28250,28250,5
|
|
20240215,122500,262884150,28250,28250,28250,28250,0
|
|
20240215,122400,262884150,28250,28250,28250,28250,67
|
|
20240215,122300,260991400,28300,28300,28300,28300,0
|
|
20240215,122200,260991400,28300,28300,28300,28300,1
|
|
20240215,122100,260963100,28300,28300,28300,28300,1
|
|
20240215,122000,260934800,28300,28300,28300,28300,0
|
|
20240215,121900,260934800,28300,28300,28300,28300,0
|
|
20240215,121800,260934800,28300,28300,28300,28300,0
|
|
20240215,121700,260934800,28300,28300,28300,28300,1
|
|
20240215,121600,260906500,28300,28300,28300,28300,0
|
|
20240215,121500,260906500,28300,28300,28300,28300,0
|
|
20240215,121400,260906500,28300,28300,28300,28300,0
|
|
20240215,121300,260906500,28300,28300,28300,28300,0
|
|
20240215,121200,260906500,28300,28300,28300,28300,0
|
|
20240215,121100,260906500,28300,28300,28300,28300,0
|
|
20240215,121000,260906500,28300,28300,28300,28300,3
|
|
20240215,120900,260821600,28300,28300,28300,28300,7
|
|
20240215,120800,260623500,28300,28250,28300,28250,4
|
|
20240215,120700,260510450,28250,28250,28250,28250,198
|
|
20240215,120600,254916950,28300,28300,28300,28300,0
|
|
20240215,120500,254916950,28300,28300,28300,28300,0
|
|
20240215,120400,254916950,28300,28300,28300,28300,0
|
|
20240215,120300,254916950,28300,28300,28300,28300,4
|
|
20240215,120200,254803750,28300,28300,28300,28300,0
|
|
20240215,120100,254803750,28300,28300,28300,28300,0
|
|
20240215,120000,254803750,28300,28300,28300,28300,0
|
|
20240215,115900,254803750,28300,28300,28300,28300,0
|
|
20240215,115800,254803750,28300,28300,28300,28300,0
|
|
20240215,115700,254803750,28300,28300,28300,28300,0
|
|
20240215,115600,254803750,28300,28300,28300,28300,0
|
|
20240215,115500,254803750,28300,28300,28300,28300,0
|
|
20240215,115400,254803750,28300,28300,28300,28300,0
|
|
20240215,115300,254803750,28300,28300,28300,28300,0
|
|
20240215,115200,254803750,28300,28300,28300,28300,0
|
|
20240215,115100,254803750,28300,28300,28300,28300,0
|
|
20240215,115000,254803750,28300,28300,28300,28300,0
|
|
20240215,114900,254803750,28300,28300,28300,28300,0
|
|
20240215,114800,254803750,28300,28300,28300,28300,0
|
|
20240215,114700,254803750,28300,28300,28300,28300,0
|
|
20240215,114600,254803750,28300,28300,28300,28300,0
|
|
20240215,114500,254803750,28300,28300,28300,28300,0
|
|
20240215,114400,254803750,28300,28300,28300,28300,0
|
|
20240215,114300,254803750,28300,28300,28300,28300,0
|
|
20240215,114200,254803750,28300,28250,28300,28250,4
|
|
20240215,114100,254690600,28250,28250,28250,28250,100
|
|
20240215,114000,251865600,28300,28300,28300,28300,0
|
|
20240215,113900,251865600,28300,28300,28300,28300,5
|
|
20240215,113800,251724100,28300,28300,28300,28300,0
|
|
20240215,113700,251724100,28300,28300,28300,28300,234
|
|
20240215,113600,245101900,28300,28300,28300,28300,0
|
|
20240215,113500,245101900,28300,28300,28300,28300,0
|
|
20240215,113400,245101900,28300,28300,28300,28300,0
|
|
20240215,113300,245101900,28300,28300,28300,28300,0
|
|
20240215,113200,245101900,28300,28300,28300,28300,0
|
|
20240215,113100,245101900,28300,28300,28300,28300,0
|
|
20240215,113000,245101900,28300,28300,28300,28300,0
|
|
20240215,112900,245101900,28300,28300,28300,28300,0
|
|
20240215,112800,245101900,28300,28250,28300,28250,5
|
|
20240215,112700,244960600,28250,28250,28250,28250,0
|
|
20240215,112600,244960600,28250,28250,28250,28250,0
|
|
20240215,112500,244960600,28250,28250,28250,28250,733
|
|
20240215,112400,224253350,28250,28250,28250,28250,0
|
|
20240215,112300,224253350,28250,28250,28250,28250,0
|
|
20240215,112200,224253350,28250,28250,28250,28250,0
|
|
20240215,112100,224253350,28250,28250,28250,28250,0
|
|
20240215,112000,224253350,28250,28250,28250,28250,0
|
|
20240215,111900,224253350,28250,28250,28250,28250,50
|
|
20240215,111800,222840850,28250,28250,28250,28250,0
|
|
20240215,111700,222840850,28250,28250,28250,28250,0
|
|
20240215,111600,222840850,28250,28250,28250,28250,0
|
|
20240215,111500,222840850,28250,28250,28250,28250,100
|
|
20240215,111400,220015850,28250,28300,28300,28250,223
|
|
20240215,111300,213708200,28300,28350,28350,28300,89
|
|
20240215,111200,211188150,28350,28350,28350,28350,3
|
|
20240215,111100,211103100,28350,28400,28400,28350,87
|
|
20240215,111000,208632400,28400,28400,28400,28400,1
|
|
20240215,110900,208604000,28450,28450,28450,28450,0
|
|
20240215,110800,208604000,28450,28400,28450,28400,3
|
|
20240215,110700,208518700,28400,28400,28400,28400,1
|
|
20240215,110600,208490300,28450,28400,28450,28400,32
|
|
20240215,110500,207581200,28400,28400,28400,28400,2
|
|
20240215,110400,207524400,28400,28400,28400,28400,2
|
|
20240215,110300,207467600,28400,28400,28400,28400,76
|
|
20240215,110200,205309200,28450,28450,28450,28450,0
|
|
20240215,110100,205309200,28450,28450,28450,28450,0
|
|
20240215,110000,205309200,28450,28450,28450,28450,0
|
|
20240215,105900,205309200,28450,28450,28450,28450,0
|
|
20240215,105800,205309200,28450,28450,28450,28450,0
|
|
20240215,105700,205309200,28450,28450,28450,28450,0
|
|
20240215,105600,205309200,28450,28450,28450,28450,11
|
|
20240215,105500,204996250,28450,28450,28450,28450,0
|
|
20240215,105400,204996250,28450,28450,28450,28450,0
|
|
20240215,105300,204996250,28450,28450,28450,28450,0
|
|
20240215,105200,204996250,28450,28450,28450,28450,0
|
|
20240215,105100,204996250,28450,28450,28450,28450,1
|
|
20240215,105000,204967800,28450,28450,28450,28450,0
|
|
20240215,104900,204967800,28450,28450,28450,28450,0
|
|
20240215,104800,204967800,28450,28450,28450,28450,0
|
|
20240215,104700,204967800,28450,28450,28450,28450,6
|
|
20240215,104600,204797100,28400,28400,28400,28400,2
|
|
20240215,104500,204740300,28400,28400,28400,28400,34
|
|
20240215,104400,203774700,28400,28400,28400,28400,0
|
|
20240215,104300,203774700,28400,28400,28400,28400,15
|
|
20240215,104200,203348700,28400,28450,28500,28400,132
|
|
20240215,104100,199592800,28450,28500,28500,28450,521
|
|
20240215,104000,184767650,28500,28500,28500,28450,76
|
|
20240215,103900,182602350,28450,28450,28550,28450,512
|
|
20240215,103800,168014100,28450,28500,28500,28400,757
|
|
20240215,103700,146441350,28450,28350,28450,28350,1098
|
|
20240215,103600,115249250,28350,28250,28350,28250,829
|
|
20240215,103500,91791000,28200,28200,28200,28200,0
|
|
20240215,103400,91791000,28200,28200,28200,28200,0
|
|
20240215,103300,91791000,28200,28200,28200,28200,58
|
|
20240215,103200,90155400,28150,28150,28150,28150,0
|
|
20240215,103100,90155400,28150,28150,28150,28150,0
|
|
20240215,103000,90155400,28150,28150,28150,28150,0
|
|
20240215,102900,90155400,28150,28150,28150,28150,0
|
|
20240215,102800,90155400,28150,28150,28150,28150,1
|
|
20240215,102700,90127250,28150,28150,28150,28150,0
|
|
20240215,102600,90127250,28150,28150,28150,28150,0
|
|
20240215,102500,90127250,28150,28150,28150,28150,0
|
|
20240215,102400,90127250,28150,28150,28150,28150,0
|
|
20240215,102300,90127250,28150,28150,28150,28150,0
|
|
20240215,102200,90127250,28150,28150,28150,28150,10
|
|
20240215,102100,89845750,28150,28150,28150,28150,0
|
|
20240215,102000,89845750,28150,28150,28150,28150,0
|
|
20240215,101900,89845750,28150,28150,28150,28150,6
|
|
20240215,101800,89676850,28150,28150,28150,28150,1
|
|
20240215,101700,89648700,28150,28150,28150,28150,0
|
|
20240215,101600,89648700,28150,28150,28150,28150,60
|
|
20240215,101500,87959700,28200,28200,28200,28200,0
|
|
20240215,101400,87959700,28200,28200,28200,28150,340
|
|
20240215,101300,78387450,28250,28250,28250,28250,0
|
|
20240215,101200,78387450,28250,28250,28250,28250,0
|
|
20240215,101100,78387450,28250,28250,28250,28250,0
|
|
20240215,101000,78387450,28250,28250,28250,28250,0
|
|
20240215,100900,78387450,28250,28250,28250,28250,0
|
|
20240215,100800,78387450,28250,28250,28250,28250,3
|
|
20240215,100700,78302700,28250,28250,28250,28250,0
|
|
20240215,100600,78302700,28250,28250,28250,28250,0
|
|
20240215,100500,78302700,28250,28250,28250,28250,1
|
|
20240215,100400,78274450,28200,28200,28200,28200,0
|
|
20240215,100300,78274450,28200,28200,28200,28200,0
|
|
20240215,100200,78274450,28200,28200,28200,28200,0
|
|
20240215,100100,78274450,28200,28200,28200,28200,0
|
|
20240215,100000,78274450,28200,28200,28250,28200,83
|
|
20240215,095900,75933800,28200,28200,28200,28200,0
|
|
20240215,095800,75933800,28200,28200,28200,28200,139
|
|
20240215,095700,72014000,28200,28200,28200,28200,241
|
|
20240215,095600,65217800,28200,28200,28200,28200,0
|
|
20240215,095500,65217800,28200,28200,28200,28200,0
|
|
20240215,095400,65217800,28200,28200,28200,28200,0
|
|
20240215,095300,65217800,28200,28200,28200,28200,0
|
|
20240215,095200,65217800,28200,28200,28200,28200,12
|
|
20240215,095100,64879400,28200,28200,28200,28200,0
|
|
20240215,095000,64879400,28200,28200,28200,28200,185
|
|
20240215,094900,59662400,28250,28250,28250,28250,0
|
|
20240215,094800,59662400,28250,28250,28250,28250,0
|
|
20240215,094700,59662400,28250,28250,28250,28250,0
|
|
20240215,094600,59662400,28250,28250,28250,28250,0
|
|
20240215,094500,59662400,28250,28250,28250,28250,0
|
|
20240215,094400,59662400,28250,28250,28250,28250,0
|
|
20240215,094300,59662400,28250,28250,28250,28250,10
|
|
20240215,094200,59379900,28250,28250,28250,28250,5
|
|
20240215,094100,59238650,28200,28200,28200,28200,0
|
|
20240215,094000,59238650,28200,28250,28250,28200,14
|
|
20240215,093900,58843650,28250,28250,28250,28200,38
|
|
20240215,093800,57770200,28300,28300,28300,28300,2
|
|
20240215,093700,57713600,28250,28250,28250,28250,82
|
|
20240215,093600,55397100,28250,28250,28250,28250,147
|
|
20240215,093500,51244350,28300,28250,28300,28250,2
|
|
20240215,093400,51187800,28250,28250,28250,28250,0
|
|
20240215,093300,51187800,28250,28250,28250,28250,421
|
|
20240215,093200,39294550,28250,28250,28250,28250,0
|
|
20240215,093100,39294550,28250,28250,28250,28250,0
|
|
20240215,093000,39294550,28250,28250,28250,28250,579
|
|
20240215,092900,22937800,28300,28300,28300,28300,60
|
|
20240215,092800,21239800,28300,28300,28300,28300,0
|
|
20240215,092700,21239800,28300,28300,28300,28300,15
|
|
20240215,092600,20815300,28300,28300,28300,28300,0
|
|
20240215,092500,20815300,28300,28300,28300,28300,3
|
|
20240215,092400,20730400,28300,28300,28300,28300,7
|
|
20240215,092300,20532300,28300,28250,28300,28250,89
|
|
20240215,092200,18015100,28250,28250,28250,28250,20
|
|
20240215,092100,17450100,28250,28250,28250,28250,0
|
|
20240215,092000,17450100,28250,28250,28250,28250,3
|
|
20240215,091900,17365350,28200,28200,28200,28200,0
|
|
20240215,091800,17365350,28200,28200,28200,28200,0
|
|
20240215,091700,17365350,28200,28200,28200,28200,1
|
|
20240215,091600,17337150,28200,28200,28200,28200,0
|
|
20240215,091500,17337150,28200,28200,28200,28200,0
|
|
20240215,091400,17337150,28200,28200,28200,28200,0
|
|
20240215,091300,17337150,28200,28200,28200,28200,50
|
|
20240215,091200,15927150,28200,28200,28200,28200,0
|
|
20240215,091100,15927150,28200,28200,28200,28200,0
|
|
20240215,091000,15927150,28200,28200,28200,28200,2
|
|
20240215,090900,15870750,28150,28150,28150,28150,12
|
|
20240215,090800,15532950,28150,28150,28150,28150,50
|
|
20240215,090700,14125450,28150,28150,28150,28150,0
|
|
20240215,090600,14125450,28150,28300,28300,28150,50
|
|
20240215,090500,12714950,28300,28150,28300,28150,92
|
|
20240215,090400,10112850,28150,28200,28200,28150,209
|
|
20240215,090300,4228900,28350,28350,28350,28350,41
|
|
20240215,090200,3066550,28150,28350,28350,28150,26
|
|
20240215,090100,2334050,28300,28100,28300,28100,70
|
|
20240215,090000,366050,28150,28200,28200,28150,13
|