656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195300,920291150,24800,24800,24800,24800,961
|
|
20240216,195200,920291150,24800,24800,24800,24800,0
|
|
20240216,195100,920291150,24800,24800,24800,24800,0
|
|
20240216,195000,920291150,24800,24800,24800,24800,0
|
|
20240216,194900,920291150,24800,24800,24800,24800,0
|
|
20240216,194800,920291150,24800,24800,24800,24800,0
|
|
20240216,194700,920291150,24800,24800,24800,24800,0
|
|
20240216,194600,920291150,24800,24800,24800,24800,0
|
|
20240216,194500,920291150,24800,24800,24800,24800,0
|
|
20240216,194400,920291150,24800,24800,24800,24800,0
|
|
20240216,194300,920291150,24800,24800,24800,24800,0
|
|
20240216,194200,920291150,24800,24800,24800,24800,0
|
|
20240216,194100,920291150,24800,24800,24800,24800,0
|
|
20240216,194000,920291150,24800,24800,24800,24800,0
|
|
20240216,193900,920291150,24800,24800,24800,24800,0
|
|
20240216,193800,920291150,24800,24800,24800,24800,0
|
|
20240216,193700,920291150,24800,24800,24800,24800,0
|
|
20240216,193600,920291150,24800,24800,24800,24800,0
|
|
20240216,193500,920291150,24800,24800,24800,24800,0
|
|
20240216,193400,920291150,24800,24800,24800,24800,0
|
|
20240216,193300,920291150,24800,24800,24800,24800,0
|
|
20240216,193200,920291150,24800,24800,24800,24800,0
|
|
20240216,193100,920291150,24800,24800,24800,24800,0
|
|
20240216,193000,920291150,24800,24800,24800,24800,0
|
|
20240216,192900,920291150,24800,24800,24800,24800,0
|
|
20240216,192800,920291150,24800,24800,24800,24800,0
|
|
20240216,192700,920291150,24800,24800,24800,24800,0
|
|
20240216,192600,920291150,24800,24800,24800,24800,0
|
|
20240216,192500,920291150,24800,24800,24800,24800,0
|
|
20240216,192400,920291150,24800,24800,24800,24800,0
|
|
20240216,192300,920291150,24800,24800,24800,24800,961
|
|
20240216,192200,920291150,24800,24800,24800,24800,0
|
|
20240216,192100,920291150,24800,24800,24800,24800,0
|
|
20240216,192000,920291150,24800,24800,24800,24800,0
|
|
20240216,191900,920291150,24800,24800,24800,24800,0
|
|
20240216,191800,920291150,24800,24800,24800,24800,0
|
|
20240216,191700,920291150,24800,24800,24800,24800,0
|
|
20240216,191600,920291150,24800,24800,24800,24800,0
|
|
20240216,191500,920291150,24800,24800,24800,24800,0
|
|
20240216,191400,920291150,24800,24800,24800,24800,0
|
|
20240216,191300,920291150,24800,24800,24800,24800,0
|
|
20240216,191200,920291150,24800,24800,24800,24800,0
|
|
20240216,191100,920291150,24800,24800,24800,24800,0
|
|
20240216,191000,920291150,24800,24800,24800,24800,0
|
|
20240216,190900,920291150,24800,24800,24800,24800,0
|
|
20240216,190800,920291150,24800,24800,24800,24800,0
|
|
20240216,190700,920291150,24800,24800,24800,24800,0
|
|
20240216,190600,920291150,24800,24800,24800,24800,0
|
|
20240216,190500,920291150,24800,24800,24800,24800,0
|
|
20240216,190400,920291150,24800,24800,24800,24800,0
|
|
20240216,190300,920291150,24800,24800,24800,24800,0
|
|
20240216,190200,920291150,24800,24800,24800,24800,0
|
|
20240216,190100,920291150,24800,24800,24800,24800,0
|
|
20240216,190000,920291150,24800,24800,24800,24800,0
|
|
20240216,185900,920291150,24800,24800,24800,24800,0
|
|
20240216,185800,920291150,24800,24800,24800,24800,0
|
|
20240216,185700,920291150,24800,24800,24800,24800,0
|
|
20240216,185600,920291150,24800,24800,24800,24800,0
|
|
20240216,185500,920291150,24800,24800,24800,24800,0
|
|
20240216,185400,920291150,24800,24800,24800,24800,0
|
|
20240216,185300,920291150,24800,24800,24800,24800,961
|
|
20240216,185200,920291150,24800,24800,24800,24800,0
|
|
20240216,185100,920291150,24800,24800,24800,24800,0
|
|
20240216,185000,920291150,24800,24800,24800,24800,0
|
|
20240216,184900,920291150,24800,24800,24800,24800,0
|
|
20240216,184800,920291150,24800,24800,24800,24800,0
|
|
20240216,184700,920291150,24800,24800,24800,24800,0
|
|
20240216,184600,920291150,24800,24800,24800,24800,0
|
|
20240216,184500,920291150,24800,24800,24800,24800,0
|
|
20240216,184400,920291150,24800,24800,24800,24800,0
|
|
20240216,184300,920291150,24800,24800,24800,24800,0
|
|
20240216,184200,920291150,24800,24800,24800,24800,0
|
|
20240216,184100,920291150,24800,24800,24800,24800,0
|
|
20240216,184000,920291150,24800,24800,24800,24800,0
|
|
20240216,183900,920291150,24800,24800,24800,24800,0
|
|
20240216,183800,920291150,24800,24800,24800,24800,0
|
|
20240216,183700,920291150,24800,24800,24800,24800,0
|
|
20240216,183600,920291150,24800,24800,24800,24800,0
|
|
20240216,183500,920291150,24800,24800,24800,24800,0
|
|
20240216,183400,920291150,24800,24800,24800,24800,0
|
|
20240216,183300,920291150,24800,24800,24800,24800,0
|
|
20240216,183200,920291150,24800,24800,24800,24800,0
|
|
20240216,183100,920291150,24800,24800,24800,24800,0
|
|
20240216,183000,920291150,24800,24800,24800,24800,0
|
|
20240216,182900,920291150,24800,24800,24800,24800,0
|
|
20240216,182800,920291150,24800,24800,24800,24800,0
|
|
20240216,182700,920291150,24800,24800,24800,24800,0
|
|
20240216,182600,920291150,24800,24800,24800,24800,0
|
|
20240216,182500,920291150,24800,24800,24800,24800,0
|
|
20240216,182400,920291150,24800,24800,24800,24800,0
|
|
20240216,182300,920291150,24800,24800,24800,24800,961
|
|
20240216,182200,920291150,24800,24800,24800,24800,0
|
|
20240216,182100,920291150,24800,24800,24800,24800,0
|
|
20240216,182000,920291150,24800,24800,24800,24800,0
|
|
20240216,181900,920291150,24800,24800,24800,24800,0
|
|
20240216,181800,920291150,24800,24800,24800,24800,0
|
|
20240216,181700,920291150,24800,24800,24800,24800,0
|
|
20240216,181600,920291150,24800,24800,24800,24800,0
|
|
20240216,181500,920291150,24800,24800,24800,24800,0
|
|
20240216,181400,920291150,24800,24800,24800,24800,0
|
|
20240216,181300,920291150,24800,24800,24800,24800,0
|
|
20240216,181200,920291150,24800,24800,24800,24800,0
|
|
20240216,181100,920291150,24800,24800,24800,24800,0
|
|
20240216,181000,920291150,24800,24800,24800,24800,0
|
|
20240216,180900,920291150,24800,24800,24800,24800,0
|
|
20240216,180800,920291150,24800,24800,24800,24800,0
|
|
20240216,180700,920291150,24800,24800,24800,24800,0
|
|
20240216,180600,920291150,24800,24800,24800,24800,0
|
|
20240216,180500,920291150,24800,24800,24800,24800,0
|
|
20240216,180400,920291150,24800,24800,24800,24800,0
|
|
20240216,180300,920291150,24800,24800,24800,24800,0
|
|
20240216,180200,920291150,24800,24800,24800,24800,0
|
|
20240216,180100,920291150,24800,24800,24800,24800,0
|
|
20240216,180000,920291150,24800,24800,24800,24800,0
|
|
20240216,175900,920291150,24800,24800,24800,24800,0
|
|
20240216,175800,920291150,24800,24800,24800,24800,0
|
|
20240216,175700,920291150,24800,24800,24800,24800,0
|
|
20240216,175600,920291150,24800,24800,24800,24800,0
|
|
20240216,175500,920291150,24800,24800,24800,24800,0
|
|
20240216,175400,920291150,24800,24800,24800,24800,0
|
|
20240216,175300,920291150,24800,24800,24800,24800,961
|
|
20240216,175200,920291150,24800,24800,24800,24800,0
|
|
20240216,175100,920291150,24800,24800,24800,24800,0
|
|
20240216,175000,920291150,24800,24800,24800,24800,0
|
|
20240216,174900,920291150,24800,24800,24800,24800,0
|
|
20240216,174800,920291150,24800,24800,24800,24800,0
|
|
20240216,174700,920291150,24800,24800,24800,24800,0
|
|
20240216,174600,920291150,24800,24800,24800,24800,0
|
|
20240216,174500,920291150,24800,24800,24800,24800,0
|
|
20240216,174400,920291150,24800,24800,24800,24800,0
|
|
20240216,174300,920291150,24800,24800,24800,24800,0
|
|
20240216,174200,920291150,24800,24800,24800,24800,0
|
|
20240216,174100,920291150,24800,24800,24800,24800,0
|
|
20240216,174000,920291150,24800,24800,24800,24800,0
|
|
20240216,173900,920291150,24800,24800,24800,24800,0
|
|
20240216,173800,920291150,24800,24800,24800,24800,0
|
|
20240216,173700,920291150,24800,24800,24800,24800,0
|
|
20240216,173600,920291150,24800,24800,24800,24800,0
|
|
20240216,173500,920291150,24800,24800,24800,24800,0
|
|
20240216,173400,920291150,24800,24800,24800,24800,0
|
|
20240216,173300,920291150,24800,24800,24800,24800,0
|
|
20240216,173200,920291150,24800,24800,24800,24800,0
|
|
20240216,173100,920291150,24800,24800,24800,24800,0
|
|
20240216,173000,920291150,24800,24800,24800,24800,0
|
|
20240216,172900,920291150,24800,24800,24800,24800,0
|
|
20240216,172800,920291150,24800,24800,24800,24800,0
|
|
20240216,172700,920291150,24800,24800,24800,24800,0
|
|
20240216,172600,920291150,24800,24800,24800,24800,0
|
|
20240216,172500,920291150,24800,24800,24800,24800,0
|
|
20240216,172400,920291150,24800,24800,24800,24800,0
|
|
20240216,172300,920291150,24800,24800,24800,24800,961
|
|
20240216,172200,920291150,24800,24800,24800,24800,0
|
|
20240216,172100,920291150,24800,24800,24800,24800,0
|
|
20240216,172000,920291150,24800,24800,24800,24800,0
|
|
20240216,171900,920291150,24800,24800,24800,24800,0
|
|
20240216,171800,920291150,24800,24800,24800,24800,0
|
|
20240216,171700,920291150,24800,24800,24800,24800,0
|
|
20240216,171600,920291150,24800,24800,24800,24800,0
|
|
20240216,171500,920291150,24800,24800,24800,24800,0
|
|
20240216,171400,920291150,24800,24800,24800,24800,0
|
|
20240216,171300,920291150,24800,24800,24800,24800,0
|
|
20240216,171200,920291150,24800,24800,24800,24800,0
|
|
20240216,171100,920291150,24800,24800,24800,24800,0
|
|
20240216,171000,920291150,24800,24800,24800,24800,0
|
|
20240216,170900,920291150,24800,24800,24800,24800,0
|
|
20240216,170800,920291150,24800,24800,24800,24800,0
|
|
20240216,170700,920291150,24800,24800,24800,24800,0
|
|
20240216,170600,920291150,24800,24800,24800,24800,0
|
|
20240216,170500,920291150,24800,24800,24800,24800,0
|
|
20240216,170400,920291150,24800,24800,24800,24800,0
|
|
20240216,170300,920291150,24800,24800,24800,24800,0
|
|
20240216,170200,920291150,24800,24800,24800,24800,0
|
|
20240216,170100,920291150,24800,24800,24800,24800,0
|
|
20240216,170000,920291150,24800,24800,24800,24800,0
|
|
20240216,165900,920291150,24800,24800,24800,24800,0
|
|
20240216,165800,920291150,24800,24800,24800,24800,0
|
|
20240216,165700,920291150,24800,24800,24800,24800,0
|
|
20240216,165600,920291150,24800,24800,24800,24800,0
|
|
20240216,165500,920291150,24800,24800,24800,24800,0
|
|
20240216,165400,920291150,24800,24800,24800,24800,0
|
|
20240216,165300,920291150,24800,24800,24800,24800,961
|
|
20240216,165200,920291150,24800,24800,24800,24800,0
|
|
20240216,165100,920291150,24800,24800,24800,24800,0
|
|
20240216,165000,920291150,24800,24800,24800,24800,0
|
|
20240216,164900,920291150,24800,24800,24800,24800,0
|
|
20240216,164800,920291150,24800,24800,24800,24800,0
|
|
20240216,164700,920291150,24800,24800,24800,24800,0
|
|
20240216,164600,920291150,24800,24800,24800,24800,0
|
|
20240216,164500,920291150,24800,24800,24800,24800,0
|
|
20240216,164400,920291150,24800,24800,24800,24800,0
|
|
20240216,164300,920291150,24800,24800,24800,24800,0
|
|
20240216,164200,920291150,24800,24800,24800,24800,0
|
|
20240216,164100,920291150,24800,24800,24800,24800,0
|
|
20240216,164000,920291150,24800,24800,24800,24800,0
|
|
20240216,163900,920291150,24800,24800,24800,24800,0
|
|
20240216,163800,920291150,24800,24800,24800,24800,0
|
|
20240216,163700,920291150,24800,24800,24800,24800,0
|
|
20240216,163600,920291150,24800,24800,24800,24800,0
|
|
20240216,163500,920291150,24800,24800,24800,24800,0
|
|
20240216,163400,920291150,24800,24800,24800,24800,0
|
|
20240216,163300,920291150,24800,24800,24800,24800,0
|
|
20240216,163200,920291150,24800,24800,24800,24800,0
|
|
20240216,163100,920291150,24800,24800,24800,24800,0
|
|
20240216,163000,920291150,24800,24800,24800,24800,0
|
|
20240216,162900,920291150,24800,24800,24800,24800,0
|
|
20240216,162800,920291150,24800,24800,24800,24800,0
|
|
20240216,162700,920291150,24800,24800,24800,24800,0
|
|
20240216,162600,920291150,24800,24800,24800,24800,0
|
|
20240216,162500,920291150,24800,24800,24800,24800,0
|
|
20240216,162400,920291150,24800,24800,24800,24800,0
|
|
20240216,162300,920291150,24800,24800,24800,24800,961
|
|
20240216,162200,920291150,24800,24800,24800,24800,0
|
|
20240216,162100,920291150,24800,24800,24800,24800,0
|
|
20240216,162000,920291150,24800,24800,24800,24800,0
|
|
20240216,161900,920291150,24800,24800,24800,24800,0
|
|
20240216,161800,920291150,24800,24800,24800,24800,0
|
|
20240216,161700,920291150,24800,24800,24800,24800,0
|
|
20240216,161600,920291150,24800,24800,24800,24800,0
|
|
20240216,161500,920291150,24800,24800,24800,24800,0
|
|
20240216,161400,920291150,24800,24800,24800,24800,0
|
|
20240216,161300,920291150,24800,24800,24800,24800,0
|
|
20240216,161200,920291150,24800,24800,24800,24800,0
|
|
20240216,161100,920291150,24800,24800,24800,24800,0
|
|
20240216,161000,920291150,24800,24800,24800,24800,0
|
|
20240216,160900,920291150,24800,24800,24800,24800,0
|
|
20240216,160800,920291150,24800,24800,24800,24800,0
|
|
20240216,160700,920291150,24800,24800,24800,24800,0
|
|
20240216,160600,920291150,24800,24800,24800,24800,0
|
|
20240216,160500,920291150,24800,24800,24800,24800,0
|
|
20240216,160400,920291150,24800,24800,24800,24800,0
|
|
20240216,160300,920291150,24800,24800,24800,24800,0
|
|
20240216,160200,920291150,24800,24800,24800,24800,0
|
|
20240216,160100,920291150,24800,24800,24800,24800,0
|
|
20240216,160000,920291150,24800,24800,24800,24800,0
|
|
20240216,155900,920291150,24800,24800,24800,24800,0
|
|
20240216,155800,920291150,24800,24800,24800,24800,0
|
|
20240216,155700,920291150,24800,24800,24800,24800,0
|
|
20240216,155600,920291150,24800,24800,24800,24800,0
|
|
20240216,155500,920291150,24800,24800,24800,24800,0
|
|
20240216,155400,920291150,24800,24800,24800,24800,0
|
|
20240216,155300,920291150,24800,24800,24800,24800,961
|
|
20240216,155200,920291150,24800,24800,24800,24800,0
|
|
20240216,155100,920291150,24800,24800,24800,24800,0
|
|
20240216,155000,920291150,24800,24800,24800,24800,0
|
|
20240216,154900,920291150,24800,24800,24800,24800,0
|
|
20240216,154800,920291150,24800,24800,24800,24800,0
|
|
20240216,154700,920291150,24800,24800,24800,24800,0
|
|
20240216,154600,920291150,24800,24800,24800,24800,0
|
|
20240216,154500,920291150,24800,24800,24800,24800,0
|
|
20240216,154400,920291150,24800,24800,24800,24800,0
|
|
20240216,154300,920291150,24800,24800,24800,24800,0
|
|
20240216,154200,920291150,24800,24800,24800,24800,0
|
|
20240216,154100,920291150,24800,24800,24800,24800,0
|
|
20240216,154000,920291150,24800,24800,24800,24800,0
|
|
20240216,153900,920291150,24800,24800,24800,24800,0
|
|
20240216,153800,920291150,24800,24800,24800,24800,0
|
|
20240216,153700,920291150,24800,24800,24800,24800,0
|
|
20240216,153600,920291150,24800,24800,24800,24800,0
|
|
20240216,153500,920291150,24800,24800,24800,24800,0
|
|
20240216,153400,920291150,24800,24800,24800,24800,0
|
|
20240216,153300,920291150,24800,24800,24800,24800,0
|
|
20240216,153200,920291150,24800,24800,24800,24800,0
|
|
20240216,153100,920291150,24800,24800,24800,24800,0
|
|
20240216,153000,920291150,24800,24800,24800,24800,961
|
|
20240216,152900,896458350,24750,24750,24750,24750,0
|
|
20240216,152800,896458350,24750,24750,24750,24750,0
|
|
20240216,152700,896458350,24750,24750,24750,24750,0
|
|
20240216,152600,896458350,24750,24750,24750,24750,0
|
|
20240216,152500,896458350,24750,24750,24750,24750,0
|
|
20240216,152400,896458350,24750,24750,24750,24750,0
|
|
20240216,152300,896458350,24750,24750,24750,24750,0
|
|
20240216,152200,896458350,24750,24750,24750,24750,0
|
|
20240216,152100,896458350,24750,24750,24750,24750,0
|
|
20240216,152000,896458350,24750,24750,24750,24750,0
|
|
20240216,151900,896458350,24750,24750,24750,24700,34
|
|
20240216,151800,895617100,24750,24750,24750,24750,0
|
|
20240216,151700,895617100,24750,24700,24750,24700,6
|
|
20240216,151600,895468700,24750,24700,24750,24700,29
|
|
20240216,151500,894751150,24700,24700,24700,24700,1
|
|
20240216,151400,894726450,24700,24750,24750,24700,2
|
|
20240216,151300,894677000,24700,24700,24700,24700,2
|
|
20240216,151200,894627600,24750,24700,24750,24700,3
|
|
20240216,151100,894553400,24750,24700,24750,24700,11
|
|
20240216,151000,894281650,24700,24700,24750,24700,19
|
|
20240216,150900,893812300,24750,24750,24750,24700,38
|
|
20240216,150800,892871850,24750,24700,24750,24700,2
|
|
20240216,150700,892822400,24750,24700,24750,24700,8
|
|
20240216,150600,892624500,24750,24750,24750,24700,39
|
|
20240216,150500,891660050,24700,24750,24750,24700,335
|
|
20240216,150400,883369950,24750,24750,24800,24750,7
|
|
20240216,150300,883196650,24750,24750,24750,24750,75
|
|
20240216,150200,881340400,24800,24800,24800,24750,44
|
|
20240216,150100,880249350,24800,24750,24800,24750,2
|
|
20240216,150000,880199800,24800,24750,24800,24750,3
|
|
20240216,145900,880125500,24800,24800,24800,24800,1
|
|
20240216,145800,880100700,24750,24750,24800,24750,3
|
|
20240216,145700,880026400,24800,24750,24800,24750,6
|
|
20240216,145600,879877800,24800,24700,24800,24700,33
|
|
20240216,145500,879061100,24750,24700,24750,24700,41
|
|
20240216,145400,878048350,24750,24750,24800,24750,83
|
|
20240216,145300,875994050,24750,24700,24800,24700,225
|
|
20240216,145200,870432250,24700,24700,24700,24700,1
|
|
20240216,145100,870407550,24750,24700,24750,24700,56
|
|
20240216,145000,869021900,24750,24700,24750,24700,8
|
|
20240216,144900,868824200,24750,24700,24750,24700,23
|
|
20240216,144800,868255050,24800,24800,24800,24800,1
|
|
20240216,144700,868230250,24700,24800,24800,24700,883
|
|
20240216,144600,846331950,24750,24700,24750,24700,4297
|
|
20240216,144500,740155400,24700,24700,24700,24650,113
|
|
20240216,144400,737364350,24650,24700,24700,24650,3
|
|
20240216,144300,737290350,24700,24650,24700,24650,7
|
|
20240216,144200,737117750,24700,24700,24700,24700,1
|
|
20240216,144100,737093050,24650,24700,24700,24650,3
|
|
20240216,144000,737019050,24650,24650,24650,24650,1
|
|
20240216,143900,736994400,24700,24650,24700,24650,24
|
|
20240216,143800,736402700,24700,24650,24700,24650,2
|
|
20240216,143700,736353350,24700,24700,24700,24700,1
|
|
20240216,143600,736328650,24650,24650,24700,24650,8
|
|
20240216,143500,736131400,24650,24650,24650,24650,13
|
|
20240216,143400,735810950,24700,24600,24700,24600,151
|
|
20240216,143300,732083400,24650,24650,24650,24600,164
|
|
20240216,143200,728040900,24700,24650,24700,24650,2
|
|
20240216,143100,727991550,24700,24650,24700,24650,3
|
|
20240216,143000,727917550,24650,24650,24700,24650,21
|
|
20240216,142900,727399850,24700,24650,24700,24650,54
|
|
20240216,142800,726066650,24650,24650,24650,24650,34
|
|
20240216,142700,725228550,24700,24600,24700,24600,9
|
|
20240216,142600,725006700,24700,24600,24700,24600,52
|
|
20240216,142500,723723000,24650,24650,24650,24650,1
|
|
20240216,142400,723698350,24600,24650,24700,24600,304
|
|
20240216,142300,716200100,24600,24650,24650,24600,5
|
|
20240216,142200,716076900,24650,24650,24650,24600,6
|
|
20240216,142100,715929100,24650,24600,24650,24600,23
|
|
20240216,142000,715362200,24650,24600,24650,24600,697
|
|
20240216,141900,698207900,24550,24550,24600,24550,4
|
|
20240216,141800,698109650,24550,24600,24600,24550,35
|
|
20240216,141700,697248750,24600,24550,24600,24550,3
|
|
20240216,141600,697175050,24550,24550,24550,24550,1
|
|
20240216,141500,697150500,24550,24550,24550,24550,2
|
|
20240216,141400,697101400,24550,24550,24550,24550,0
|
|
20240216,141300,697101400,24550,24550,24550,24550,1
|
|
20240216,141200,697076850,24600,24600,24600,24550,7
|
|
20240216,141100,696904750,24550,24600,24600,24550,3
|
|
20240216,141000,696831000,24550,24550,24550,24550,2
|
|
20240216,140900,696781900,24550,24550,24550,24550,1
|
|
20240216,140800,696757350,24600,24600,24600,24600,2
|
|
20240216,140700,696708150,24550,24550,24600,24550,3
|
|
20240216,140600,696634450,24600,24550,24600,24550,4
|
|
20240216,140500,696536200,24600,24600,24600,24550,38
|
|
20240216,140400,695601500,24600,24550,24600,24550,3
|
|
20240216,140300,695527800,24550,24550,24550,24550,5
|
|
20240216,140200,695405050,24550,24600,24600,24550,2
|
|
20240216,140100,695355900,24550,24550,24550,24550,2
|
|
20240216,140000,695306800,24600,24600,24600,24550,206
|
|
20240216,135900,690239250,24600,24550,24600,24550,6
|
|
20240216,135800,690091900,24550,24600,24600,24550,8
|
|
20240216,135700,689895400,24550,24550,24600,24550,96
|
|
20240216,135600,687534000,24550,24550,24600,24550,11
|
|
20240216,135500,687263900,24550,24550,24550,24550,23
|
|
20240216,135400,686699250,24550,24550,24550,24500,199
|
|
20240216,135300,681813850,24500,24500,24500,24500,2
|
|
20240216,135200,681764850,24600,24500,24600,24500,2
|
|
20240216,135100,681715750,24600,24600,24600,24600,1
|
|
20240216,135000,681691150,24500,24550,24600,24500,5
|
|
20240216,134900,681568450,24500,24550,24550,24500,2
|
|
20240216,134800,681519400,24500,24550,24550,24500,35
|
|
20240216,134700,680660250,24550,24500,24550,24500,2
|
|
20240216,134600,680611200,24550,24500,24550,24500,3
|
|
20240216,134500,680537650,24550,24550,24550,24550,33
|
|
20240216,134400,679727500,24550,24550,24550,24550,70
|
|
20240216,134300,678009000,24550,24500,24550,24500,33
|
|
20240216,134200,677200450,24550,24500,24550,24500,42
|
|
20240216,134100,676170950,24500,24500,24500,24450,79
|
|
20240216,134000,674235550,24500,24550,24550,24500,119
|
|
20240216,133900,671320000,24500,24550,24550,24500,5
|
|
20240216,133800,671197400,24500,24550,24550,24500,6
|
|
20240216,133700,671050150,24550,24500,24550,24500,3
|
|
20240216,133600,670976600,24550,24550,24550,24550,1
|
|
20240216,133500,670952050,24600,24550,24600,24500,321
|
|
20240216,133400,663071550,24550,24550,24550,24550,6
|
|
20240216,133300,662924250,24500,24500,24550,24500,8
|
|
20240216,133200,662728200,24450,24450,24450,24450,2
|
|
20240216,133100,662679300,24500,24450,24500,24450,40
|
|
20240216,133000,661699600,24500,24450,24500,24450,449
|
|
20240216,132900,650699200,24500,24450,24500,24450,4
|
|
20240216,132800,650601300,24500,24500,24500,24500,1
|
|
20240216,132700,650576800,24450,24500,24500,24450,25
|
|
20240216,132600,649964400,24450,24450,24450,24450,1
|
|
20240216,132500,649939950,24500,24500,24500,24450,5
|
|
20240216,132400,649817550,24450,24450,24450,24450,1
|
|
20240216,132300,649793100,24500,24500,24500,24500,33
|
|
20240216,132200,648984600,24450,24500,24500,24450,38
|
|
20240216,132100,648053700,24450,24450,24450,24450,2
|
|
20240216,132000,648004800,24450,24450,24450,24450,1
|
|
20240216,131900,647980350,24450,24450,24450,24450,2
|
|
20240216,131800,647931450,24450,24450,24450,24450,1
|
|
20240216,131700,647907000,24450,24450,24450,24450,0
|
|
20240216,131600,647907000,24450,24450,24450,24450,2
|
|
20240216,131500,647858100,24550,24500,24550,24500,36
|
|
20240216,131400,646975400,24500,24500,24500,24500,0
|
|
20240216,131300,646975400,24500,24500,24500,24500,0
|
|
20240216,131200,646975400,24500,24500,24500,24500,0
|
|
20240216,131100,646975400,24500,24500,24500,24500,93
|
|
20240216,131000,644696900,24500,24500,24500,24500,22
|
|
20240216,130900,644157900,24550,24550,24550,24550,0
|
|
20240216,130800,644157900,24550,24550,24550,24550,3
|
|
20240216,130700,644084250,24550,24550,24550,24550,2
|
|
20240216,130600,644035150,24600,24550,24600,24500,75
|
|
20240216,130500,642192650,24550,24550,24550,24550,0
|
|
20240216,130400,642192650,24550,24550,24550,24550,5
|
|
20240216,130300,642069900,24600,24550,24600,24550,13
|
|
20240216,130200,641750250,24550,24550,24550,24550,8
|
|
20240216,130100,641553850,24600,24550,24600,24550,60
|
|
20240216,130000,640078350,24500,24500,24500,24500,0
|
|
20240216,125900,640078350,24500,24500,24500,24500,480
|
|
20240216,125800,628318350,24500,24500,24500,24500,27
|
|
20240216,125700,627656850,24500,24450,24500,24450,43
|
|
20240216,125600,626605400,24500,24500,24500,24500,0
|
|
20240216,125500,626605400,24500,24500,24500,24500,2
|
|
20240216,125400,626556400,24500,24500,24500,24500,0
|
|
20240216,125300,626556400,24500,24500,24500,24500,0
|
|
20240216,125200,626556400,24500,24500,24500,24500,11
|
|
20240216,125100,626286900,24450,24450,24450,24450,0
|
|
20240216,125000,626286900,24450,24450,24450,24450,107
|
|
20240216,124900,623670750,24450,24450,24450,24450,0
|
|
20240216,124800,623670750,24450,24450,24450,24450,0
|
|
20240216,124700,623670750,24450,24450,24450,24450,0
|
|
20240216,124600,623670750,24450,24450,24450,24450,37
|
|
20240216,124500,622766100,24500,24500,24500,24500,0
|
|
20240216,124400,622766100,24500,24500,24500,24500,15
|
|
20240216,124300,622398600,24450,24500,24500,24400,375
|
|
20240216,124200,613223600,24550,24550,24550,24550,0
|
|
20240216,124100,613223600,24550,24550,24550,24550,0
|
|
20240216,124000,613223600,24550,24550,24550,24550,1
|
|
20240216,123900,613199050,24550,24500,24550,24500,6
|
|
20240216,123800,613052000,24500,24500,24500,24500,5
|
|
20240216,123700,612929500,24550,24550,24550,24550,4
|
|
20240216,123600,612831300,24500,24500,24500,24500,0
|
|
20240216,123500,612831300,24500,24500,24500,24500,5
|
|
20240216,123400,612708800,24550,24550,24550,24550,0
|
|
20240216,123300,612708800,24550,24550,24550,24550,5
|
|
20240216,123200,612586050,24550,24550,24550,24550,4
|
|
20240216,123100,612487850,24550,24550,24550,24550,2
|
|
20240216,123000,612438750,24550,24550,24550,24550,0
|
|
20240216,122900,612438750,24550,24550,24550,24550,0
|
|
20240216,122800,612438750,24550,24550,24550,24550,1
|
|
20240216,122700,612414200,24550,24550,24550,24550,40
|
|
20240216,122600,611432200,24550,24550,24550,24550,0
|
|
20240216,122500,611432200,24550,24500,24550,24500,2
|
|
20240216,122400,611383150,24500,24500,24500,24500,0
|
|
20240216,122300,611383150,24500,24500,24500,24500,41
|
|
20240216,122200,610378650,24500,24500,24500,24500,0
|
|
20240216,122100,610378650,24500,24500,24500,24500,0
|
|
20240216,122000,610378650,24500,24500,24500,24500,3
|
|
20240216,121900,610305150,24450,24450,24450,24450,77
|
|
20240216,121800,608422500,24400,24500,24500,24400,658
|
|
20240216,121700,592353700,24500,24500,24500,24500,7
|
|
20240216,121600,592182200,24500,24500,24500,24500,2
|
|
20240216,121500,592133200,24500,24500,24500,24500,0
|
|
20240216,121400,592133200,24500,24500,24500,24500,4
|
|
20240216,121300,592035200,24500,24500,24550,24450,1219
|
|
20240216,121200,562223000,24500,24500,24500,24500,0
|
|
20240216,121100,562223000,24500,24500,24500,24500,0
|
|
20240216,121000,562223000,24500,24500,24500,24500,4
|
|
20240216,120900,562125000,24550,24550,24550,24550,0
|
|
20240216,120800,562125000,24550,24550,24550,24550,0
|
|
20240216,120700,562125000,24550,24550,24550,24550,11
|
|
20240216,120600,561854950,24550,24550,24550,24550,10
|
|
20240216,120500,561609450,24550,24550,24550,24550,25
|
|
20240216,120400,560995700,24450,24500,24500,24450,144
|
|
20240216,120300,557474850,24600,24600,24600,24600,0
|
|
20240216,120200,557474850,24600,24600,24600,24600,0
|
|
20240216,120100,557474850,24600,24600,24600,24600,0
|
|
20240216,120000,557474850,24600,24550,24600,24450,1894
|
|
20240216,115900,511088800,24550,24550,24550,24550,41
|
|
20240216,115800,510082250,24550,24550,24550,24550,5
|
|
20240216,115700,509959500,24550,24600,24600,24550,13
|
|
20240216,115600,509640300,24550,24550,24550,24550,0
|
|
20240216,115500,509640300,24550,24550,24550,24550,1
|
|
20240216,115400,509615750,24600,24600,24600,24600,0
|
|
20240216,115300,509615750,24600,24600,24600,24600,0
|
|
20240216,115200,509615750,24600,24600,24600,24550,110
|
|
20240216,115100,506915150,24500,24550,24550,24500,200
|
|
20240216,115000,502015000,24600,24600,24600,24600,0
|
|
20240216,114900,502015000,24600,24600,24600,24600,0
|
|
20240216,114800,502015000,24600,24600,24600,24600,1
|
|
20240216,114700,501990400,24550,24550,24550,24550,5
|
|
20240216,114600,501867650,24600,24550,24600,24550,12
|
|
20240216,114500,501573000,24650,24650,24650,24550,154
|
|
20240216,114400,497777800,24600,24550,24600,24550,157
|
|
20240216,114300,493918450,24650,24650,24650,24650,0
|
|
20240216,114200,493918450,24650,24600,24650,24600,14
|
|
20240216,114100,493573550,24600,24600,24600,24600,16
|
|
20240216,114000,493179950,24600,24600,24600,24600,0
|
|
20240216,113900,493179950,24600,24600,24600,24600,0
|
|
20240216,113800,493179950,24600,24600,24600,24600,0
|
|
20240216,113700,493179950,24600,24500,24600,24500,2
|
|
20240216,113600,493130850,24500,24500,24500,24500,0
|
|
20240216,113500,493130850,24500,24550,24550,24500,11
|
|
20240216,113400,492861300,24550,24550,24550,24550,0
|
|
20240216,113300,492861300,24550,24550,24550,24550,0
|
|
20240216,113200,492861300,24550,24550,24550,24550,0
|
|
20240216,113100,492861300,24550,24550,24550,24550,7
|
|
20240216,113000,492689450,24600,24600,24600,24600,0
|
|
20240216,112900,492689450,24600,24600,24600,24600,0
|
|
20240216,112800,492689450,24600,24600,24600,24600,0
|
|
20240216,112700,492689450,24600,24600,24600,24600,0
|
|
20240216,112600,492689450,24600,24600,24600,24600,1
|
|
20240216,112500,492664850,24600,24600,24600,24600,0
|
|
20240216,112400,492664850,24600,24600,24600,24600,1
|
|
20240216,112300,492640250,24700,24700,24700,24700,0
|
|
20240216,112200,492640250,24700,24700,24700,24700,0
|
|
20240216,112100,492640250,24700,24700,24700,24700,0
|
|
20240216,112000,492640250,24700,24700,24700,24700,0
|
|
20240216,111900,492640250,24700,24550,24700,24550,17
|
|
20240216,111800,492222750,24700,24600,24700,24600,102
|
|
20240216,111700,489708650,24600,24500,24600,24500,423
|
|
20240216,111600,479317800,24500,24500,24500,24500,138
|
|
20240216,111500,475936800,24500,24600,24600,24500,1500
|
|
20240216,111400,439141050,24650,24650,24650,24650,0
|
|
20240216,111300,439141050,24650,24650,24650,24650,0
|
|
20240216,111200,439141050,24650,24650,24650,24650,0
|
|
20240216,111100,439141050,24650,24650,24650,24650,0
|
|
20240216,111000,439141050,24650,24650,24650,24650,0
|
|
20240216,110900,439141050,24650,24650,24650,24650,0
|
|
20240216,110800,439141050,24650,24650,24650,24650,0
|
|
20240216,110700,439141050,24650,24650,24650,24650,6
|
|
20240216,110600,438993150,24650,24650,24650,24650,2
|
|
20240216,110500,438943850,24750,24750,24750,24750,0
|
|
20240216,110400,438943850,24750,24750,24750,24750,0
|
|
20240216,110300,438943850,24750,24750,24750,24750,5
|
|
20240216,110200,438820100,24750,24750,24750,24750,1
|
|
20240216,110100,438795350,24550,24550,24550,24550,0
|
|
20240216,110000,438795350,24550,24650,24650,24550,500
|
|
20240216,105900,426499750,24700,24700,24700,24700,50
|
|
20240216,105800,425264750,24700,24750,24750,24700,123
|
|
20240216,105700,422220550,24700,24700,24700,24700,0
|
|
20240216,105600,422220550,24700,24700,24700,24700,15
|
|
20240216,105500,421850050,24650,24650,24650,24650,0
|
|
20240216,105400,421850050,24650,24650,24650,24650,9
|
|
20240216,105300,421628200,24600,24600,24600,24600,0
|
|
20240216,105200,421628200,24600,24600,24600,24600,33
|
|
20240216,105100,420816400,24600,24600,24600,24600,1
|
|
20240216,105000,420791800,24700,24700,24700,24700,50
|
|
20240216,104900,419556800,24700,24700,24700,24700,0
|
|
20240216,104800,419556800,24700,24700,24700,24700,0
|
|
20240216,104700,419556800,24700,24700,24700,24700,1
|
|
20240216,104600,419532100,24750,24750,24750,24750,0
|
|
20240216,104500,419532100,24750,24750,24750,24750,20
|
|
20240216,104400,419037100,24750,24750,24750,24750,0
|
|
20240216,104300,419037100,24750,24650,24750,24650,310
|
|
20240216,104200,411366100,24600,24600,24600,24600,2
|
|
20240216,104100,411316900,24600,24600,24600,24600,0
|
|
20240216,104000,411316900,24600,24600,24600,24600,100
|
|
20240216,103900,408856900,24600,24600,24600,24600,293
|
|
20240216,103800,401649100,24600,24600,24600,24600,0
|
|
20240216,103700,401649100,24600,24600,24600,24600,11
|
|
20240216,103600,401378500,24600,24600,24600,24600,11
|
|
20240216,103500,401107900,24650,24650,24650,24600,308
|
|
20240216,103400,393527000,24600,24600,24600,24600,0
|
|
20240216,103300,393527000,24600,24600,24600,24600,10
|
|
20240216,103200,393281000,24600,24600,24600,24600,5
|
|
20240216,103100,393158000,24650,24650,24650,24650,0
|
|
20240216,103000,393158000,24650,24650,24650,24650,10
|
|
20240216,102900,392911500,24600,24600,24600,24600,7
|
|
20240216,102800,392739300,24600,24600,24600,24600,0
|
|
20240216,102700,392739300,24600,24600,24600,24600,1
|
|
20240216,102600,392714700,24600,24600,24600,24600,19
|
|
20240216,102500,392247300,24600,24600,24600,24600,1
|
|
20240216,102400,392222700,24600,24600,24600,24600,524
|
|
20240216,102300,379332300,24700,24700,24700,24700,10
|
|
20240216,102200,379085300,24700,24650,24700,24650,147
|
|
20240216,102100,375461700,24650,24750,24750,24600,775
|
|
20240216,102000,356362900,24750,24750,24750,24750,1
|
|
20240216,101900,356338150,24650,24650,24650,24650,3
|
|
20240216,101800,356264200,24800,24800,24800,24800,0
|
|
20240216,101700,356264200,24800,24800,24800,24800,0
|
|
20240216,101600,356264200,24800,24800,24800,24800,1
|
|
20240216,101500,356239400,24650,24750,24750,24650,78
|
|
20240216,101400,354311200,24800,24750,24800,24750,49
|
|
20240216,101300,353098400,24650,24650,24650,24650,0
|
|
20240216,101200,353098400,24650,24750,24750,24650,123
|
|
20240216,101100,350054950,24750,24700,24750,24700,1116
|
|
20240216,101000,322439750,24650,24600,24650,24600,104
|
|
20240216,100900,319880350,24700,24600,24700,24600,150
|
|
20240216,100800,316180350,24600,24600,24600,24600,3
|
|
20240216,100700,316106550,24600,24600,24600,24600,3
|
|
20240216,100600,316032750,24600,24600,24600,24600,10
|
|
20240216,100500,315786750,24600,24600,24600,24600,2
|
|
20240216,100400,315737550,24600,24600,24600,24600,123
|
|
20240216,100300,312711750,24550,24550,24550,24550,0
|
|
20240216,100200,312711750,24550,24600,24600,24500,473
|
|
20240216,100100,301105750,24600,24650,24650,24500,1265
|
|
20240216,100000,270045450,24600,24800,24800,24550,1339
|
|
20240216,095900,237107650,24750,24750,24750,24750,245
|
|
20240216,095800,231043900,24750,24750,24750,24750,200
|
|
20240216,095700,226093900,24800,24800,24800,24800,5
|
|
20240216,095600,225969900,24800,24800,24800,24800,1
|
|
20240216,095500,225945100,24800,24800,24800,24800,0
|
|
20240216,095400,225945100,24800,24800,24800,24800,0
|
|
20240216,095300,225945100,24800,24800,24800,24800,567
|
|
20240216,095200,211883500,24850,24850,24850,24850,0
|
|
20240216,095100,211883500,24850,24850,24850,24850,14
|
|
20240216,095000,211535600,24850,24850,24850,24850,47
|
|
20240216,094900,210367650,24850,24850,24850,24850,55
|
|
20240216,094800,209000900,24800,24750,24800,24750,677
|
|
20240216,094700,192238400,24700,24700,24700,24650,737
|
|
20240216,094600,174034550,24800,24750,24800,24700,1533
|
|
20240216,094500,136164200,24700,24800,24800,24700,269
|
|
20240216,094400,129505700,24800,24850,24850,24800,306
|
|
20240216,094300,121901650,24850,24900,24950,24850,302
|
|
20240216,094200,114396150,24900,24900,24900,24900,0
|
|
20240216,094100,114396150,24900,24900,24900,24900,37
|
|
20240216,094000,113474850,24850,24900,24900,24850,51
|
|
20240216,093900,112207450,24850,24850,24850,24850,77
|
|
20240216,093800,110294000,24850,24800,24850,24800,51
|
|
20240216,093700,109029150,24800,24800,24800,24800,245
|
|
20240216,093600,102953150,24800,24800,24800,24800,272
|
|
20240216,093500,96207550,24850,24850,24850,24850,147
|
|
20240216,093400,92554600,24850,24850,24850,24850,0
|
|
20240216,093300,92554600,24850,24900,24950,24850,612
|
|
20240216,093200,77331450,24900,24950,24950,24900,3
|
|
20240216,093100,77256650,24950,24950,24950,24950,1
|
|
20240216,093000,77231700,24950,24950,25000,24950,35
|
|
20240216,092900,76358400,24950,24950,24950,24950,4
|
|
20240216,092800,76258600,25000,24950,25050,24950,126
|
|
20240216,092700,73105650,24950,24950,24950,24950,0
|
|
20240216,092600,73105650,24950,24950,24950,24950,0
|
|
20240216,092500,73105650,24950,24950,24950,24950,20
|
|
20240216,092400,72606650,24950,24950,24950,24950,0
|
|
20240216,092300,72606650,24950,24950,25050,24850,558
|
|
20240216,092200,58694650,25000,25000,25000,25000,0
|
|
20240216,092100,58694650,25000,25000,25000,25000,0
|
|
20240216,092000,58694650,25000,25000,25000,24950,102
|
|
20240216,091900,56144750,25000,25050,25050,25000,40
|
|
20240216,091800,55144450,25050,25050,25050,25000,7
|
|
20240216,091700,54969150,25000,25000,25000,25000,62
|
|
20240216,091600,53419150,25000,25000,25000,25000,0
|
|
20240216,091500,53419150,25000,25000,25000,25000,1
|
|
20240216,091400,53394150,25000,25000,25000,25000,4
|
|
20240216,091300,53294150,25000,25000,25000,25000,14
|
|
20240216,091200,52944150,25000,25000,25000,24950,7
|
|
20240216,091100,52769400,25000,25000,25000,25000,230
|
|
20240216,091000,47019400,25000,25050,25050,25000,286
|
|
20240216,090900,39865100,25050,25100,25100,25050,281
|
|
20240216,090800,32812900,25150,25150,25150,25150,67
|
|
20240216,090700,31127850,25150,25150,25150,25150,169
|
|
20240216,090600,26877500,25200,25200,25200,25200,41
|
|
20240216,090500,25844300,25200,25200,25250,25200,110
|
|
20240216,090400,23072250,25200,25050,25200,25050,165
|
|
20240216,090300,18922900,25050,25050,25050,25050,2
|
|
20240216,090200,18872800,24950,25050,25050,24950,96
|
|
20240216,090100,16474100,25050,25200,25200,25050,165
|
|
20240216,090000,12340550,25300,25300,25300,25100,489
|