658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195500,190034380,16750,16750,16750,16750,71
|
|
20240216,195400,190034380,16750,16750,16750,16750,0
|
|
20240216,195300,190034380,16750,16750,16750,16750,0
|
|
20240216,195200,190034380,16750,16750,16750,16750,0
|
|
20240216,195100,190034380,16750,16750,16750,16750,0
|
|
20240216,195000,190034380,16750,16750,16750,16750,0
|
|
20240216,194900,190034380,16750,16750,16750,16750,0
|
|
20240216,194800,190034380,16750,16750,16750,16750,0
|
|
20240216,194700,190034380,16750,16750,16750,16750,0
|
|
20240216,194600,190034380,16750,16750,16750,16750,0
|
|
20240216,194500,190034380,16750,16750,16750,16750,0
|
|
20240216,194400,190034380,16750,16750,16750,16750,0
|
|
20240216,194300,190034380,16750,16750,16750,16750,0
|
|
20240216,194200,190034380,16750,16750,16750,16750,0
|
|
20240216,194100,190034380,16750,16750,16750,16750,0
|
|
20240216,194000,190034380,16750,16750,16750,16750,0
|
|
20240216,193900,190034380,16750,16750,16750,16750,0
|
|
20240216,193800,190034380,16750,16750,16750,16750,0
|
|
20240216,193700,190034380,16750,16750,16750,16750,0
|
|
20240216,193600,190034380,16750,16750,16750,16750,0
|
|
20240216,193500,190034380,16750,16750,16750,16750,0
|
|
20240216,193400,190034380,16750,16750,16750,16750,0
|
|
20240216,193300,190034380,16750,16750,16750,16750,0
|
|
20240216,193200,190034380,16750,16750,16750,16750,0
|
|
20240216,193100,190034380,16750,16750,16750,16750,0
|
|
20240216,193000,190034380,16750,16750,16750,16750,0
|
|
20240216,192900,190034380,16750,16750,16750,16750,0
|
|
20240216,192800,190034380,16750,16750,16750,16750,0
|
|
20240216,192700,190034380,16750,16750,16750,16750,0
|
|
20240216,192600,190034380,16750,16750,16750,16750,0
|
|
20240216,192500,190034380,16750,16750,16750,16750,71
|
|
20240216,192400,190034380,16750,16750,16750,16750,0
|
|
20240216,192300,190034380,16750,16750,16750,16750,0
|
|
20240216,192200,190034380,16750,16750,16750,16750,0
|
|
20240216,192100,190034380,16750,16750,16750,16750,0
|
|
20240216,192000,190034380,16750,16750,16750,16750,0
|
|
20240216,191900,190034380,16750,16750,16750,16750,0
|
|
20240216,191800,190034380,16750,16750,16750,16750,0
|
|
20240216,191700,190034380,16750,16750,16750,16750,0
|
|
20240216,191600,190034380,16750,16750,16750,16750,0
|
|
20240216,191500,190034380,16750,16750,16750,16750,0
|
|
20240216,191400,190034380,16750,16750,16750,16750,0
|
|
20240216,191300,190034380,16750,16750,16750,16750,0
|
|
20240216,191200,190034380,16750,16750,16750,16750,0
|
|
20240216,191100,190034380,16750,16750,16750,16750,0
|
|
20240216,191000,190034380,16750,16750,16750,16750,0
|
|
20240216,190900,190034380,16750,16750,16750,16750,0
|
|
20240216,190800,190034380,16750,16750,16750,16750,0
|
|
20240216,190700,190034380,16750,16750,16750,16750,0
|
|
20240216,190600,190034380,16750,16750,16750,16750,0
|
|
20240216,190500,190034380,16750,16750,16750,16750,0
|
|
20240216,190400,190034380,16750,16750,16750,16750,0
|
|
20240216,190300,190034380,16750,16750,16750,16750,0
|
|
20240216,190200,190034380,16750,16750,16750,16750,0
|
|
20240216,190100,190034380,16750,16750,16750,16750,0
|
|
20240216,190000,190034380,16750,16750,16750,16750,0
|
|
20240216,185900,190034380,16750,16750,16750,16750,0
|
|
20240216,185800,190034380,16750,16750,16750,16750,0
|
|
20240216,185700,190034380,16750,16750,16750,16750,0
|
|
20240216,185600,190034380,16750,16750,16750,16750,0
|
|
20240216,185500,190034380,16750,16750,16750,16750,71
|
|
20240216,185400,190034380,16750,16750,16750,16750,0
|
|
20240216,185300,190034380,16750,16750,16750,16750,0
|
|
20240216,185200,190034380,16750,16750,16750,16750,0
|
|
20240216,185100,190034380,16750,16750,16750,16750,0
|
|
20240216,185000,190034380,16750,16750,16750,16750,0
|
|
20240216,184900,190034380,16750,16750,16750,16750,0
|
|
20240216,184800,190034380,16750,16750,16750,16750,0
|
|
20240216,184700,190034380,16750,16750,16750,16750,0
|
|
20240216,184600,190034380,16750,16750,16750,16750,0
|
|
20240216,184500,190034380,16750,16750,16750,16750,0
|
|
20240216,184400,190034380,16750,16750,16750,16750,0
|
|
20240216,184300,190034380,16750,16750,16750,16750,0
|
|
20240216,184200,190034380,16750,16750,16750,16750,0
|
|
20240216,184100,190034380,16750,16750,16750,16750,0
|
|
20240216,184000,190034380,16750,16750,16750,16750,0
|
|
20240216,183900,190034380,16750,16750,16750,16750,0
|
|
20240216,183800,190034380,16750,16750,16750,16750,0
|
|
20240216,183700,190034380,16750,16750,16750,16750,0
|
|
20240216,183600,190034380,16750,16750,16750,16750,0
|
|
20240216,183500,190034380,16750,16750,16750,16750,0
|
|
20240216,183400,190034380,16750,16750,16750,16750,0
|
|
20240216,183300,190034380,16750,16750,16750,16750,0
|
|
20240216,183200,190034380,16750,16750,16750,16750,0
|
|
20240216,183100,190034380,16750,16750,16750,16750,0
|
|
20240216,183000,190034380,16750,16750,16750,16750,0
|
|
20240216,182900,190034380,16750,16750,16750,16750,0
|
|
20240216,182800,190034380,16750,16750,16750,16750,0
|
|
20240216,182700,190034380,16750,16750,16750,16750,0
|
|
20240216,182600,190034380,16750,16750,16750,16750,0
|
|
20240216,182500,190034380,16750,16750,16750,16750,71
|
|
20240216,182400,190034380,16750,16750,16750,16750,0
|
|
20240216,182300,190034380,16750,16750,16750,16750,0
|
|
20240216,182200,190034380,16750,16750,16750,16750,0
|
|
20240216,182100,190034380,16750,16750,16750,16750,0
|
|
20240216,182000,190034380,16750,16750,16750,16750,0
|
|
20240216,181900,190034380,16750,16750,16750,16750,0
|
|
20240216,181800,190034380,16750,16750,16750,16750,0
|
|
20240216,181700,190034380,16750,16750,16750,16750,0
|
|
20240216,181600,190034380,16750,16750,16750,16750,0
|
|
20240216,181500,190034380,16750,16750,16750,16750,0
|
|
20240216,181400,190034380,16750,16750,16750,16750,0
|
|
20240216,181300,190034380,16750,16750,16750,16750,0
|
|
20240216,181200,190034380,16750,16750,16750,16750,0
|
|
20240216,181100,190034380,16750,16750,16750,16750,0
|
|
20240216,181000,190034380,16750,16750,16750,16750,0
|
|
20240216,180900,190034380,16750,16750,16750,16750,0
|
|
20240216,180800,190034380,16750,16750,16750,16750,0
|
|
20240216,180700,190034380,16750,16750,16750,16750,0
|
|
20240216,180600,190034380,16750,16750,16750,16750,0
|
|
20240216,180500,190034380,16750,16750,16750,16750,0
|
|
20240216,180400,190034380,16750,16750,16750,16750,0
|
|
20240216,180300,190034380,16750,16750,16750,16750,0
|
|
20240216,180200,190034380,16750,16750,16750,16750,0
|
|
20240216,180100,190034380,16750,16750,16750,16750,0
|
|
20240216,180000,190034380,16750,16750,16750,16750,0
|
|
20240216,175900,190034380,16750,16750,16750,16750,0
|
|
20240216,175800,190034380,16750,16750,16750,16750,0
|
|
20240216,175700,190034380,16750,16750,16750,16750,0
|
|
20240216,175600,190034380,16750,16750,16750,16750,0
|
|
20240216,175500,190034380,16750,16750,16750,16750,71
|
|
20240216,175400,190034380,16750,16750,16750,16750,0
|
|
20240216,175300,190034380,16750,16750,16750,16750,0
|
|
20240216,175200,190034380,16750,16750,16750,16750,0
|
|
20240216,175100,190034380,16750,16750,16750,16750,0
|
|
20240216,175000,190034380,16750,16750,16750,16750,0
|
|
20240216,174900,190034380,16750,16750,16750,16750,0
|
|
20240216,174800,190034380,16750,16750,16750,16750,0
|
|
20240216,174700,190034380,16750,16750,16750,16750,0
|
|
20240216,174600,190034380,16750,16750,16750,16750,0
|
|
20240216,174500,190034380,16750,16750,16750,16750,0
|
|
20240216,174400,190034380,16750,16750,16750,16750,0
|
|
20240216,174300,190034380,16750,16750,16750,16750,0
|
|
20240216,174200,190034380,16750,16750,16750,16750,0
|
|
20240216,174100,190034380,16750,16750,16750,16750,0
|
|
20240216,174000,190034380,16750,16750,16750,16750,0
|
|
20240216,173900,190034380,16750,16750,16750,16750,0
|
|
20240216,173800,190034380,16750,16750,16750,16750,0
|
|
20240216,173700,190034380,16750,16750,16750,16750,0
|
|
20240216,173600,190034380,16750,16750,16750,16750,0
|
|
20240216,173500,190034380,16750,16750,16750,16750,0
|
|
20240216,173400,190034380,16750,16750,16750,16750,0
|
|
20240216,173300,190034380,16750,16750,16750,16750,0
|
|
20240216,173200,190034380,16750,16750,16750,16750,0
|
|
20240216,173100,190034380,16750,16750,16750,16750,0
|
|
20240216,173000,190034380,16750,16750,16750,16750,0
|
|
20240216,172900,190034380,16750,16750,16750,16750,0
|
|
20240216,172800,190034380,16750,16750,16750,16750,0
|
|
20240216,172700,190034380,16750,16750,16750,16750,0
|
|
20240216,172600,190034380,16750,16750,16750,16750,0
|
|
20240216,172500,190034380,16750,16750,16750,16750,71
|
|
20240216,172400,190034380,16750,16750,16750,16750,0
|
|
20240216,172300,190034380,16750,16750,16750,16750,0
|
|
20240216,172200,190034380,16750,16750,16750,16750,0
|
|
20240216,172100,190034380,16750,16750,16750,16750,0
|
|
20240216,172000,190034380,16750,16750,16750,16750,0
|
|
20240216,171900,190034380,16750,16750,16750,16750,0
|
|
20240216,171800,190034380,16750,16750,16750,16750,0
|
|
20240216,171700,190034380,16750,16750,16750,16750,0
|
|
20240216,171600,190034380,16750,16750,16750,16750,0
|
|
20240216,171500,190034380,16750,16750,16750,16750,0
|
|
20240216,171400,190034380,16750,16750,16750,16750,0
|
|
20240216,171300,190034380,16750,16750,16750,16750,0
|
|
20240216,171200,190034380,16750,16750,16750,16750,0
|
|
20240216,171100,190034380,16750,16750,16750,16750,0
|
|
20240216,171000,190034380,16750,16750,16750,16750,0
|
|
20240216,170900,190034380,16750,16750,16750,16750,0
|
|
20240216,170800,190034380,16750,16750,16750,16750,0
|
|
20240216,170700,190034380,16750,16750,16750,16750,0
|
|
20240216,170600,190034380,16750,16750,16750,16750,0
|
|
20240216,170500,190034380,16750,16750,16750,16750,0
|
|
20240216,170400,190034380,16750,16750,16750,16750,0
|
|
20240216,170300,190034380,16750,16750,16750,16750,0
|
|
20240216,170200,190034380,16750,16750,16750,16750,0
|
|
20240216,170100,190034380,16750,16750,16750,16750,0
|
|
20240216,170000,190034380,16750,16750,16750,16750,0
|
|
20240216,165900,190034380,16750,16750,16750,16750,0
|
|
20240216,165800,190034380,16750,16750,16750,16750,0
|
|
20240216,165700,190034380,16750,16750,16750,16750,0
|
|
20240216,165600,190034380,16750,16750,16750,16750,0
|
|
20240216,165500,190034380,16750,16750,16750,16750,71
|
|
20240216,165400,190034380,16750,16750,16750,16750,0
|
|
20240216,165300,190034380,16750,16750,16750,16750,0
|
|
20240216,165200,190034380,16750,16750,16750,16750,0
|
|
20240216,165100,190034380,16750,16750,16750,16750,0
|
|
20240216,165000,190034380,16750,16750,16750,16750,0
|
|
20240216,164900,190034380,16750,16750,16750,16750,0
|
|
20240216,164800,190034380,16750,16750,16750,16750,0
|
|
20240216,164700,190034380,16750,16750,16750,16750,0
|
|
20240216,164600,190034380,16750,16750,16750,16750,0
|
|
20240216,164500,190034380,16750,16750,16750,16750,0
|
|
20240216,164400,190034380,16750,16750,16750,16750,0
|
|
20240216,164300,190034380,16750,16750,16750,16750,0
|
|
20240216,164200,190034380,16750,16750,16750,16750,0
|
|
20240216,164100,190034380,16750,16750,16750,16750,0
|
|
20240216,164000,190034380,16750,16750,16750,16750,0
|
|
20240216,163900,190034380,16750,16750,16750,16750,0
|
|
20240216,163800,190034380,16750,16750,16750,16750,0
|
|
20240216,163700,190034380,16750,16750,16750,16750,0
|
|
20240216,163600,190034380,16750,16750,16750,16750,0
|
|
20240216,163500,190034380,16750,16750,16750,16750,0
|
|
20240216,163400,190034380,16750,16750,16750,16750,0
|
|
20240216,163300,190034380,16750,16750,16750,16750,0
|
|
20240216,163200,190034380,16750,16750,16750,16750,0
|
|
20240216,163100,190034380,16750,16750,16750,16750,0
|
|
20240216,163000,190034380,16750,16750,16750,16750,0
|
|
20240216,162900,190034380,16750,16750,16750,16750,0
|
|
20240216,162800,190034380,16750,16750,16750,16750,0
|
|
20240216,162700,190034380,16750,16750,16750,16750,0
|
|
20240216,162600,190034380,16750,16750,16750,16750,0
|
|
20240216,162500,190034380,16750,16750,16750,16750,71
|
|
20240216,162400,190034380,16750,16750,16750,16750,0
|
|
20240216,162300,190034380,16750,16750,16750,16750,0
|
|
20240216,162200,190034380,16750,16750,16750,16750,0
|
|
20240216,162100,190034380,16750,16750,16750,16750,0
|
|
20240216,162000,190034380,16750,16750,16750,16750,0
|
|
20240216,161900,190034380,16750,16750,16750,16750,0
|
|
20240216,161800,190034380,16750,16750,16750,16750,0
|
|
20240216,161700,190034380,16750,16750,16750,16750,0
|
|
20240216,161600,190034380,16750,16750,16750,16750,0
|
|
20240216,161500,190034380,16750,16750,16750,16750,0
|
|
20240216,161400,190034380,16750,16750,16750,16750,0
|
|
20240216,161300,190034380,16750,16750,16750,16750,0
|
|
20240216,161200,190034380,16750,16750,16750,16750,0
|
|
20240216,161100,190034380,16750,16750,16750,16750,0
|
|
20240216,161000,190034380,16750,16750,16750,16750,0
|
|
20240216,160900,190034380,16750,16750,16750,16750,0
|
|
20240216,160800,190034380,16750,16750,16750,16750,0
|
|
20240216,160700,190034380,16750,16750,16750,16750,0
|
|
20240216,160600,190034380,16750,16750,16750,16750,0
|
|
20240216,160500,190034380,16750,16750,16750,16750,0
|
|
20240216,160400,190034380,16750,16750,16750,16750,0
|
|
20240216,160300,190034380,16750,16750,16750,16750,0
|
|
20240216,160200,190034380,16750,16750,16750,16750,0
|
|
20240216,160100,190034380,16750,16750,16750,16750,0
|
|
20240216,160000,190034380,16750,16750,16750,16750,0
|
|
20240216,155900,190034380,16750,16750,16750,16750,0
|
|
20240216,155800,190034380,16750,16750,16750,16750,0
|
|
20240216,155700,190034380,16750,16750,16750,16750,0
|
|
20240216,155600,190034380,16750,16750,16750,16750,0
|
|
20240216,155500,190034380,16750,16750,16750,16750,71
|
|
20240216,155400,190034380,16750,16750,16750,16750,0
|
|
20240216,155300,190034380,16750,16750,16750,16750,0
|
|
20240216,155200,190034380,16750,16750,16750,16750,0
|
|
20240216,155100,190034380,16750,16750,16750,16750,0
|
|
20240216,155000,190034380,16750,16750,16750,16750,0
|
|
20240216,154900,190034380,16750,16750,16750,16750,0
|
|
20240216,154800,190034380,16750,16750,16750,16750,0
|
|
20240216,154700,190034380,16750,16750,16750,16750,0
|
|
20240216,154600,190034380,16750,16750,16750,16750,0
|
|
20240216,154500,190034380,16750,16750,16750,16750,0
|
|
20240216,154400,190034380,16750,16750,16750,16750,0
|
|
20240216,154300,190034380,16750,16750,16750,16750,0
|
|
20240216,154200,190034380,16750,16750,16750,16750,0
|
|
20240216,154100,190034380,16750,16750,16750,16750,0
|
|
20240216,154000,190034380,16750,16750,16750,16750,0
|
|
20240216,153900,190034380,16750,16750,16750,16750,0
|
|
20240216,153800,190034380,16750,16750,16750,16750,0
|
|
20240216,153700,190034380,16750,16750,16750,16750,0
|
|
20240216,153600,190034380,16750,16750,16750,16750,0
|
|
20240216,153500,190034380,16750,16750,16750,16750,0
|
|
20240216,153400,190034380,16750,16750,16750,16750,0
|
|
20240216,153300,190034380,16750,16750,16750,16750,0
|
|
20240216,153200,190034380,16750,16750,16750,16750,0
|
|
20240216,153100,190034380,16750,16750,16750,16750,0
|
|
20240216,153000,190034380,16750,16750,16750,16750,71
|
|
20240216,152900,188845130,16750,16750,16750,16750,0
|
|
20240216,152800,188845130,16750,16750,16750,16750,0
|
|
20240216,152700,188845130,16750,16750,16750,16750,0
|
|
20240216,152600,188845130,16750,16750,16750,16750,0
|
|
20240216,152500,188845130,16750,16750,16750,16750,0
|
|
20240216,152400,188845130,16750,16750,16750,16750,0
|
|
20240216,152300,188845130,16750,16750,16750,16750,0
|
|
20240216,152200,188845130,16750,16750,16750,16750,0
|
|
20240216,152100,188845130,16750,16750,16750,16750,0
|
|
20240216,152000,188845130,16750,16750,16750,16750,0
|
|
20240216,151900,188845130,16750,16750,16750,16750,3
|
|
20240216,151800,188794880,16750,16660,16750,16660,52
|
|
20240216,151700,187928380,16750,16750,16750,16750,1
|
|
20240216,151600,187911630,16750,16750,16750,16750,2
|
|
20240216,151500,187878130,16750,16750,16750,16750,15
|
|
20240216,151400,187626880,16660,16660,16660,16660,50
|
|
20240216,151300,186793880,16660,16750,16750,16660,53
|
|
20240216,151200,185910150,16760,16760,16760,16760,1
|
|
20240216,151100,185893390,16760,16670,16760,16670,13
|
|
20240216,151000,185676590,16760,16760,16760,16760,0
|
|
20240216,150900,185676590,16760,16760,16760,16760,1
|
|
20240216,150800,185659830,16760,16760,16760,16760,3
|
|
20240216,150700,185609550,16670,16760,16760,16670,183
|
|
20240216,150600,182558670,16760,16760,16760,16760,1
|
|
20240216,150500,182541910,16760,16760,16760,16760,0
|
|
20240216,150400,182541910,16760,16670,16760,16670,36
|
|
20240216,150300,181940350,16760,16760,16760,16760,10
|
|
20240216,150200,181772750,16760,16680,16760,16680,127
|
|
20240216,150100,179654310,16770,16760,16770,16760,79
|
|
20240216,150000,178330210,16680,16760,16760,16680,202
|
|
20240216,145900,174960690,16760,16770,16770,16690,35
|
|
20240216,145800,174375750,16770,16770,16770,16770,15
|
|
20240216,145700,174124200,16770,16770,16770,16770,6
|
|
20240216,145600,174023580,16770,16770,16770,16770,1
|
|
20240216,145500,174006810,16770,16770,16770,16770,0
|
|
20240216,145400,174006810,16770,16760,16770,16760,30
|
|
20240216,145300,173503810,16770,16770,16770,16770,1
|
|
20240216,145200,173487040,16770,16680,16770,16680,3
|
|
20240216,145100,173436910,16770,16770,16770,16770,0
|
|
20240216,145000,173436910,16770,16770,16770,16770,0
|
|
20240216,144900,173436910,16770,16750,16770,16750,298
|
|
20240216,144800,168439690,16770,16770,16770,16770,0
|
|
20240216,144700,168439690,16770,16770,16770,16770,0
|
|
20240216,144600,168439690,16770,16770,16770,16770,1
|
|
20240216,144500,168422920,16770,16770,16770,16770,0
|
|
20240216,144400,168422920,16770,16770,16770,16770,0
|
|
20240216,144300,168422920,16770,16770,16770,16770,2
|
|
20240216,144200,168389380,16770,16770,16770,16770,10
|
|
20240216,144100,168221680,16770,16770,16770,16770,20
|
|
20240216,144000,167886280,16770,16770,16770,16770,1
|
|
20240216,143900,167869510,16770,16760,16770,16760,15
|
|
20240216,143800,167618060,16770,16770,16770,16770,5
|
|
20240216,143700,167534210,16770,16760,16770,16760,5
|
|
20240216,143600,167450400,16760,16720,16760,16720,26
|
|
20240216,143500,167015320,16720,16720,16720,16720,0
|
|
20240216,143400,167015320,16720,16720,16720,16720,5
|
|
20240216,143300,166931720,16730,16720,16730,16720,41
|
|
20240216,143200,166245960,16650,16650,16650,16650,0
|
|
20240216,143100,166245960,16650,16680,16680,16650,200
|
|
20240216,143000,162912170,16770,16770,16770,16670,103
|
|
20240216,142900,161193500,16780,16780,16780,16780,0
|
|
20240216,142800,161193500,16780,16780,16780,16780,0
|
|
20240216,142700,161193500,16780,16790,16790,16780,45
|
|
20240216,142600,160438390,16700,16700,16700,16700,0
|
|
20240216,142500,160438390,16700,16710,16710,16700,200
|
|
20240216,142400,157097950,16800,16800,16800,16800,2
|
|
20240216,142300,157064350,16810,16810,16810,16720,62
|
|
20240216,142200,156026920,16730,16740,16740,16730,63
|
|
20240216,142100,154972530,16830,16830,16830,16830,0
|
|
20240216,142000,154972530,16830,16830,16830,16830,1
|
|
20240216,141900,154955700,16830,16830,16830,16830,0
|
|
20240216,141800,154955700,16830,16830,16830,16830,5
|
|
20240216,141700,154871550,16830,16830,16830,16830,1
|
|
20240216,141600,154854720,16830,16830,16830,16830,0
|
|
20240216,141500,154854720,16830,16830,16830,16830,0
|
|
20240216,141400,154854720,16830,16830,16830,16830,0
|
|
20240216,141300,154854720,16830,16830,16830,16830,1
|
|
20240216,141200,154837890,16840,16840,16840,16840,1
|
|
20240216,141100,154821050,16840,16840,16840,16840,0
|
|
20240216,141000,154821050,16840,16840,16840,16840,1
|
|
20240216,140900,154804210,16840,16840,16840,16840,1
|
|
20240216,140800,154787370,16840,16840,16840,16840,0
|
|
20240216,140700,154787370,16840,16840,16840,16840,1
|
|
20240216,140600,154770530,16840,16840,16840,16840,0
|
|
20240216,140500,154770530,16840,16840,16840,16840,0
|
|
20240216,140400,154770530,16840,16840,16840,16840,1
|
|
20240216,140300,154753690,16840,16830,16840,16830,4
|
|
20240216,140200,154686360,16740,16740,16740,16740,0
|
|
20240216,140100,154686360,16740,16740,16740,16740,60
|
|
20240216,140000,153681960,16830,16830,16830,16830,1
|
|
20240216,135900,153665130,16830,16830,16830,16830,0
|
|
20240216,135800,153665130,16830,16830,16830,16830,0
|
|
20240216,135700,153665130,16830,16830,16830,16830,1
|
|
20240216,135600,153648300,16830,16830,16830,16830,5
|
|
20240216,135500,153564150,16830,16830,16830,16830,0
|
|
20240216,135400,153564150,16830,16830,16830,16830,1
|
|
20240216,135300,153547320,16730,16730,16730,16730,3
|
|
20240216,135200,153497130,16820,16820,16820,16820,0
|
|
20240216,135100,153497130,16820,16820,16820,16820,55
|
|
20240216,135000,152572030,16730,16730,16730,16730,0
|
|
20240216,134900,152572030,16730,16750,16750,16730,3
|
|
20240216,134800,152521810,16820,16820,16820,16820,0
|
|
20240216,134700,152521810,16820,16760,16820,16730,5
|
|
20240216,134600,152438010,16830,16830,16830,16830,0
|
|
20240216,134500,152438010,16830,16830,16830,16830,0
|
|
20240216,134400,152438010,16830,16830,16830,16830,1
|
|
20240216,134300,152421180,16860,16860,16860,16860,0
|
|
20240216,134200,152421180,16860,16860,16860,16860,0
|
|
20240216,134100,152421180,16860,16860,16860,16860,1
|
|
20240216,134000,152404320,16860,16860,16860,16860,0
|
|
20240216,133900,152404320,16860,16860,16860,16860,0
|
|
20240216,133800,152404320,16860,16860,16860,16860,1
|
|
20240216,133700,152387460,16860,16860,16860,16860,3
|
|
20240216,133600,152336880,16870,16870,16870,16870,0
|
|
20240216,133500,152336880,16870,16870,16870,16870,0
|
|
20240216,133400,152336880,16870,16870,16870,16870,1
|
|
20240216,133300,152320010,16880,16880,16880,16880,0
|
|
20240216,133200,152320010,16880,16880,16880,16880,0
|
|
20240216,133100,152320010,16880,16880,16880,16880,1
|
|
20240216,133000,152303130,16890,16890,16890,16890,0
|
|
20240216,132900,152303130,16890,16890,16890,16890,0
|
|
20240216,132800,152303130,16890,16870,16890,16870,3
|
|
20240216,132700,152252490,16850,16850,16850,16850,6
|
|
20240216,132600,152151390,16860,16850,16860,16850,2
|
|
20240216,132500,152117680,16840,16840,16840,16840,7
|
|
20240216,132400,151999800,16890,16890,16890,16890,0
|
|
20240216,132300,151999800,16890,16890,16890,16890,0
|
|
20240216,132200,151999800,16890,16890,16890,16890,0
|
|
20240216,132100,151999800,16890,16750,16890,16700,186
|
|
20240216,132000,148888680,16890,16890,16890,16890,0
|
|
20240216,131900,148888680,16890,16890,16890,16890,0
|
|
20240216,131800,148888680,16890,16800,16890,16720,25
|
|
20240216,131700,148469300,16900,16900,16900,16900,0
|
|
20240216,131600,148469300,16900,16900,16900,16900,0
|
|
20240216,131500,148469300,16900,16900,16900,16900,1
|
|
20240216,131400,148452400,16900,16900,16900,16900,0
|
|
20240216,131300,148452400,16900,16900,16900,16900,0
|
|
20240216,131200,148452400,16900,16900,16900,16900,0
|
|
20240216,131100,148452400,16900,16900,16900,16900,8
|
|
20240216,131000,148317200,16900,16900,16900,16900,0
|
|
20240216,130900,148317200,16900,16900,16900,16900,0
|
|
20240216,130800,148317200,16900,16900,16900,16900,1
|
|
20240216,130700,148300300,16900,16900,16900,16900,5
|
|
20240216,130600,148215800,16900,16900,16900,16900,3
|
|
20240216,130500,148165100,16900,16900,16900,16900,1
|
|
20240216,130400,148148200,16900,16900,16900,16900,0
|
|
20240216,130300,148148200,16900,16900,16900,16900,0
|
|
20240216,130200,148148200,16900,16900,16900,16900,1
|
|
20240216,130100,148131300,16900,16900,16900,16900,0
|
|
20240216,130000,148131300,16900,16900,16900,16900,0
|
|
20240216,125900,148131300,16900,16900,16900,16900,0
|
|
20240216,125800,148131300,16900,16900,16900,16900,1
|
|
20240216,125700,148114400,16900,16900,16900,16900,3
|
|
20240216,125600,148063700,16900,16900,16900,16900,0
|
|
20240216,125500,148063700,16900,16900,16900,16900,1
|
|
20240216,125400,148046800,16900,16900,16900,16900,0
|
|
20240216,125300,148046800,16900,16900,16900,16900,0
|
|
20240216,125200,148046800,16900,16890,16900,16890,2
|
|
20240216,125100,148013010,16890,16890,16890,16890,0
|
|
20240216,125000,148013010,16890,16890,16890,16890,0
|
|
20240216,124900,148013010,16890,16890,16890,16890,1
|
|
20240216,124800,147996120,16890,16800,16890,16800,12
|
|
20240216,124700,147794340,16890,16890,16890,16890,0
|
|
20240216,124600,147794340,16890,16890,16890,16890,0
|
|
20240216,124500,147794340,16890,16890,16890,16890,4
|
|
20240216,124400,147726780,16890,16890,16890,16890,0
|
|
20240216,124300,147726780,16890,16890,16890,16890,0
|
|
20240216,124200,147726780,16890,16890,16890,16890,1
|
|
20240216,124100,147709890,16890,16890,16890,16890,0
|
|
20240216,124000,147709890,16890,16890,16890,16890,0
|
|
20240216,123900,147709890,16890,16890,16890,16890,1
|
|
20240216,123800,147693000,16900,16900,16900,16900,0
|
|
20240216,123700,147693000,16900,16800,16900,16800,297
|
|
20240216,123600,142683300,16800,16800,16800,16800,1
|
|
20240216,123500,142666500,16800,16800,16800,16800,1
|
|
20240216,123400,142649700,16800,16800,16800,16800,0
|
|
20240216,123300,142649700,16800,16800,16800,16800,0
|
|
20240216,123200,142649700,16800,16800,16800,16800,1
|
|
20240216,123100,142632900,16800,16800,16800,16800,2
|
|
20240216,123000,142599300,16800,16800,16800,16800,0
|
|
20240216,122900,142599300,16800,16800,16800,16800,12
|
|
20240216,122800,142397700,16800,16800,16800,16800,0
|
|
20240216,122700,142397700,16800,16800,16800,16800,3
|
|
20240216,122600,142347300,16790,16800,16800,16730,94
|
|
20240216,122500,140768600,16800,16800,16800,16800,210
|
|
20240216,122400,137240600,16800,16800,16800,16800,0
|
|
20240216,122300,137240600,16800,16800,16800,16800,1
|
|
20240216,122200,137223800,16800,16800,16800,16800,0
|
|
20240216,122100,137223800,16800,16800,16800,16800,0
|
|
20240216,122000,137223800,16800,16800,16800,16800,0
|
|
20240216,121900,137223800,16800,16800,16800,16800,1
|
|
20240216,121800,137207000,16780,16780,16780,16780,222
|
|
20240216,121700,133481840,16780,16780,16780,16780,0
|
|
20240216,121600,133481840,16780,16780,16780,16780,1
|
|
20240216,121500,133465060,16790,16790,16790,16790,0
|
|
20240216,121400,133465060,16790,16790,16790,16790,0
|
|
20240216,121300,133465060,16790,16790,16790,16790,1
|
|
20240216,121200,133448270,16740,16740,16740,16740,215
|
|
20240216,121100,129849170,16790,16790,16790,16790,10
|
|
20240216,121000,129681270,16760,16770,16770,16760,43
|
|
20240216,120900,128960580,16800,16790,16800,16780,3
|
|
20240216,120800,128910210,16800,16800,16800,16800,0
|
|
20240216,120700,128910210,16800,16810,16810,16800,354
|
|
20240216,120600,122962970,16890,16890,16890,16890,1
|
|
20240216,120500,122946080,16890,16890,16890,16890,0
|
|
20240216,120400,122946080,16890,16890,16890,16890,0
|
|
20240216,120300,122946080,16890,16890,16890,16890,1
|
|
20240216,120200,122929190,16890,16890,16890,16890,0
|
|
20240216,120100,122929190,16890,16890,16890,16890,0
|
|
20240216,120000,122929190,16890,16890,16890,16890,1
|
|
20240216,115900,122912300,16810,16810,16810,16810,35
|
|
20240216,115800,122323950,16810,16830,16830,16810,111
|
|
20240216,115700,120457000,16890,16890,16890,16890,0
|
|
20240216,115600,120457000,16890,16830,16890,16830,21
|
|
20240216,115500,120103510,16890,16890,16890,16890,0
|
|
20240216,115400,120103510,16890,16890,16890,16890,0
|
|
20240216,115300,120103510,16890,16840,16890,16840,52
|
|
20240216,115200,119227730,16840,16890,16900,16840,87
|
|
20240216,115100,117761130,16900,16900,16900,16900,82
|
|
20240216,115000,116375330,16900,16900,16900,16900,1
|
|
20240216,114900,116358430,16900,16900,16900,16900,0
|
|
20240216,114800,116358430,16900,16900,16900,16900,0
|
|
20240216,114700,116358430,16900,16900,16900,16900,1
|
|
20240216,114600,116341530,16900,16900,16900,16900,0
|
|
20240216,114500,116341530,16900,16900,16900,16900,0
|
|
20240216,114400,116341530,16900,16900,16900,16900,0
|
|
20240216,114300,116341530,16900,16900,16900,16900,1
|
|
20240216,114200,116324630,16900,16900,16900,16900,0
|
|
20240216,114100,116324630,16900,16900,16900,16900,0
|
|
20240216,114000,116324630,16900,16900,16900,16900,1
|
|
20240216,113900,116307730,16900,16900,16900,16900,0
|
|
20240216,113800,116307730,16900,16900,16900,16900,0
|
|
20240216,113700,116307730,16900,16900,16900,16900,1
|
|
20240216,113600,116290830,16900,16900,16900,16900,0
|
|
20240216,113500,116290830,16900,16900,16900,16900,0
|
|
20240216,113400,116290830,16900,16900,16900,16900,1
|
|
20240216,113300,116273930,16900,16900,16900,16900,0
|
|
20240216,113200,116273930,16900,16900,16900,16900,0
|
|
20240216,113100,116273930,16900,16900,16900,16900,0
|
|
20240216,113000,116273930,16900,16900,16900,16900,1
|
|
20240216,112900,116257030,16900,16900,16900,16900,0
|
|
20240216,112800,116257030,16900,16900,16900,16900,0
|
|
20240216,112700,116257030,16900,16900,16900,16900,1
|
|
20240216,112600,116240130,16900,16900,16900,16900,0
|
|
20240216,112500,116240130,16900,16890,16900,16840,94
|
|
20240216,112400,114655850,16900,16900,16900,16900,1
|
|
20240216,112300,114638950,16900,16900,16900,16900,0
|
|
20240216,112200,114638950,16900,16900,16900,16900,0
|
|
20240216,112100,114638950,16900,16990,16990,16900,3
|
|
20240216,112000,114588160,16990,16990,16990,16990,0
|
|
20240216,111900,114588160,16990,16990,16990,16990,0
|
|
20240216,111800,114588160,16990,16990,16990,16990,0
|
|
20240216,111700,114588160,16990,16990,16990,16990,1
|
|
20240216,111600,114571170,17000,17000,17000,17000,0
|
|
20240216,111500,114571170,17000,17000,17000,17000,0
|
|
20240216,111400,114571170,17000,17000,17000,17000,2
|
|
20240216,111300,114537170,16900,17000,17000,16900,105
|
|
20240216,111200,112761350,17000,17000,17000,17000,0
|
|
20240216,111100,112761350,17000,17000,17000,17000,1
|
|
20240216,111000,112744350,17000,17000,17000,17000,0
|
|
20240216,110900,112744350,17000,17000,17000,17000,0
|
|
20240216,110800,112744350,17000,17000,17000,17000,0
|
|
20240216,110700,112744350,17000,17000,17000,17000,12
|
|
20240216,110600,112540350,17000,17000,17000,17000,0
|
|
20240216,110500,112540350,17000,17000,17000,17000,0
|
|
20240216,110400,112540350,17000,17000,17000,17000,1
|
|
20240216,110300,112523350,17000,17000,17000,17000,0
|
|
20240216,110200,112523350,17000,17000,17000,17000,0
|
|
20240216,110100,112523350,17000,17000,17000,17000,1
|
|
20240216,110000,112506350,17000,17000,17000,17000,0
|
|
20240216,105900,112506350,17000,17000,17000,17000,10
|
|
20240216,105800,112336350,17000,17000,17000,17000,1
|
|
20240216,105700,112319350,17000,17000,17000,17000,0
|
|
20240216,105600,112319350,17000,17000,17000,17000,0
|
|
20240216,105500,112319350,17000,17000,17000,17000,2
|
|
20240216,105400,112285350,17000,17000,17000,17000,1
|
|
20240216,105300,112268350,17000,17000,17000,17000,0
|
|
20240216,105200,112268350,17000,17000,17000,17000,0
|
|
20240216,105100,112268350,17000,16990,17000,16990,7
|
|
20240216,105000,112149400,16990,16990,16990,16990,0
|
|
20240216,104900,112149400,16990,16990,16990,16990,159
|
|
20240216,104800,109447990,17010,17000,17010,17000,4
|
|
20240216,104700,109379980,17010,17010,17010,17010,183
|
|
20240216,104600,106267150,17010,17010,17010,17010,40
|
|
20240216,104500,105586750,17010,17050,17050,17010,26
|
|
20240216,104400,105144450,17000,16990,17000,16990,503
|
|
20240216,104300,96593960,16990,16980,16990,16980,199
|
|
20240216,104200,93213050,16990,16990,16990,16990,0
|
|
20240216,104100,93213050,16990,16990,16990,16990,1
|
|
20240216,104000,93196060,16990,16990,16990,16990,0
|
|
20240216,103900,93196060,16990,16950,16990,16950,102
|
|
20240216,103800,91467080,16990,16990,16990,16990,1
|
|
20240216,103700,91450090,16990,16990,16990,16990,20
|
|
20240216,103600,91110290,16990,16990,16990,16990,0
|
|
20240216,103500,91110290,16990,16960,16990,16960,301
|
|
20240216,103400,86000640,16960,16960,16960,16960,6
|
|
20240216,103300,85898880,16960,16960,16960,16960,0
|
|
20240216,103200,85898880,16960,16960,16960,16960,2
|
|
20240216,103100,85864960,16970,16930,16970,16930,26
|
|
20240216,103000,85424430,16930,16900,16930,16900,56
|
|
20240216,102900,84477900,16900,16900,16900,16900,0
|
|
20240216,102800,84477900,16900,16900,16900,16900,1
|
|
20240216,102700,84461000,16900,16900,16900,16900,0
|
|
20240216,102600,84461000,16900,16900,16900,16900,0
|
|
20240216,102500,84461000,16900,16900,16900,16840,22
|
|
20240216,102400,84090340,16900,16900,16900,16900,0
|
|
20240216,102300,84090340,16900,16900,16900,16900,1
|
|
20240216,102200,84073440,16900,16900,16900,16900,1
|
|
20240216,102100,84056540,16900,16900,16900,16900,0
|
|
20240216,102000,84056540,16900,16900,16900,16900,0
|
|
20240216,101900,84056540,16900,16900,16900,16900,2
|
|
20240216,101800,84022740,16830,16830,16830,16830,0
|
|
20240216,101700,84022740,16830,16830,16830,16830,100
|
|
20240216,101600,82339740,16900,16890,16900,16890,151
|
|
20240216,101500,79788300,16890,16830,16890,16830,101
|
|
20240216,101400,78088410,16890,16890,16890,16890,2
|
|
20240216,101300,78054630,16820,16830,16830,16820,137
|
|
20240216,101200,75750190,16890,16890,16890,16890,1
|
|
20240216,101100,75733300,16890,16890,16890,16890,2
|
|
20240216,101000,75699520,16880,16880,16880,16880,5
|
|
20240216,100900,75615120,16880,16880,16880,16880,68
|
|
20240216,100800,74467280,16880,16880,16880,16880,0
|
|
20240216,100700,74467280,16880,16880,16880,16880,0
|
|
20240216,100600,74467280,16880,16880,16880,16880,1
|
|
20240216,100500,74450400,16860,16860,16860,16860,0
|
|
20240216,100400,74450400,16860,16860,16860,16860,0
|
|
20240216,100300,74450400,16860,16850,16860,16850,61
|
|
20240216,100200,73422530,16850,16820,16850,16820,178
|
|
20240216,100100,70427020,16820,16820,16820,16820,10
|
|
20240216,100000,70258820,16830,16830,16830,16830,0
|
|
20240216,095900,70258820,16830,16750,16830,16750,241
|
|
20240216,095800,66203900,16740,16720,16740,16700,689
|
|
20240216,095700,54683990,16700,16720,16720,16700,644
|
|
20240216,095600,43922310,16720,16720,16720,16720,513
|
|
20240216,095500,35344950,16710,16720,16720,16710,64
|
|
20240216,095400,34275310,16820,16820,16820,16820,1
|
|
20240216,095300,34258490,16820,16820,16820,16820,184
|
|
20240216,095200,31163610,16830,16820,16830,16820,87
|
|
20240216,095100,29699800,16830,16830,16830,16830,0
|
|
20240216,095000,29699800,16830,16830,16830,16830,50
|
|
20240216,094900,28858300,16840,16750,16840,16750,14
|
|
20240216,094800,28623710,16850,16750,16850,16750,16
|
|
20240216,094700,28355110,16850,16850,16850,16850,0
|
|
20240216,094600,28355110,16850,16850,16850,16850,0
|
|
20240216,094500,28355110,16850,16850,16850,16850,0
|
|
20240216,094400,28355110,16850,16850,16850,16850,0
|
|
20240216,094300,28355110,16850,16850,16850,16850,0
|
|
20240216,094200,28355110,16850,16850,16850,16850,1
|
|
20240216,094100,28338260,16850,16850,16850,16850,0
|
|
20240216,094000,28338260,16850,16750,16850,16700,502
|
|
20240216,093900,19945110,16750,16750,16750,16750,0
|
|
20240216,093800,19945110,16750,16750,16750,16750,2
|
|
20240216,093700,19911610,16800,16800,16800,16800,10
|
|
20240216,093600,19743610,16850,16850,16850,16850,0
|
|
20240216,093500,19743610,16850,16850,16850,16850,0
|
|
20240216,093400,19743610,16850,16850,16850,16850,0
|
|
20240216,093300,19743610,16850,16850,16850,16850,0
|
|
20240216,093200,19743610,16850,16850,16850,16850,0
|
|
20240216,093100,19743610,16850,16850,16850,16850,0
|
|
20240216,093000,19743610,16850,16850,16850,16850,0
|
|
20240216,092900,19743610,16850,16850,16850,16850,0
|
|
20240216,092800,19743610,16850,16850,16850,16850,2
|
|
20240216,092700,19709910,16730,16780,16780,16730,20
|
|
20240216,092600,19375010,16840,16840,16840,16840,2
|
|
20240216,092500,19341330,16840,16810,16840,16810,11
|
|
20240216,092400,19156360,16810,16810,16810,16810,0
|
|
20240216,092300,19156360,16810,16810,16810,16810,0
|
|
20240216,092200,19156360,16810,16810,16810,16810,1
|
|
20240216,092100,19139550,16810,16810,16810,16810,0
|
|
20240216,092000,19139550,16810,16820,16820,16810,4
|
|
20240216,091900,19072290,16830,16830,16830,16830,6
|
|
20240216,091800,18971310,16830,16830,16830,16830,5
|
|
20240216,091700,18887160,16830,16830,16830,16830,2
|
|
20240216,091600,18853500,16830,16830,16830,16830,1
|
|
20240216,091500,18836670,16830,16830,16830,16830,0
|
|
20240216,091400,18836670,16830,16820,16830,16820,3
|
|
20240216,091300,18786200,16780,16780,16780,16780,0
|
|
20240216,091200,18786200,16780,16780,16780,16780,0
|
|
20240216,091100,18786200,16780,16780,16780,16780,0
|
|
20240216,091000,18786200,16780,16780,16780,16780,0
|
|
20240216,090900,18786200,16780,16780,16780,16780,0
|
|
20240216,090800,18786200,16780,16780,16780,16780,19
|
|
20240216,090700,18467380,16820,16820,16820,16820,0
|
|
20240216,090600,18467380,16820,16820,16820,16820,0
|
|
20240216,090500,18467380,16820,16820,16820,16820,0
|
|
20240216,090400,18467380,16820,16800,16820,16800,5
|
|
20240216,090300,18383330,16820,16820,16820,16820,0
|
|
20240216,090200,18383330,16820,16820,16820,16820,2
|
|
20240216,090100,18349690,16610,16620,16620,16610,653
|
|
20240216,090000,7496960,16690,16830,16830,16690,449
|