659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195600,618776400,22150,22150,22150,22150,1229
|
|
20240216,195500,618776400,22150,22150,22150,22150,0
|
|
20240216,195400,618776400,22150,22150,22150,22150,0
|
|
20240216,195300,618776400,22150,22150,22150,22150,0
|
|
20240216,195200,618776400,22150,22150,22150,22150,0
|
|
20240216,195100,618776400,22150,22150,22150,22150,0
|
|
20240216,195000,618776400,22150,22150,22150,22150,0
|
|
20240216,194900,618776400,22150,22150,22150,22150,0
|
|
20240216,194800,618776400,22150,22150,22150,22150,0
|
|
20240216,194700,618776400,22150,22150,22150,22150,0
|
|
20240216,194600,618776400,22150,22150,22150,22150,0
|
|
20240216,194500,618776400,22150,22150,22150,22150,0
|
|
20240216,194400,618776400,22150,22150,22150,22150,0
|
|
20240216,194300,618776400,22150,22150,22150,22150,0
|
|
20240216,194200,618776400,22150,22150,22150,22150,0
|
|
20240216,194100,618776400,22150,22150,22150,22150,0
|
|
20240216,194000,618776400,22150,22150,22150,22150,0
|
|
20240216,193900,618776400,22150,22150,22150,22150,0
|
|
20240216,193800,618776400,22150,22150,22150,22150,0
|
|
20240216,193700,618776400,22150,22150,22150,22150,0
|
|
20240216,193600,618776400,22150,22150,22150,22150,0
|
|
20240216,193500,618776400,22150,22150,22150,22150,0
|
|
20240216,193400,618776400,22150,22150,22150,22150,0
|
|
20240216,193300,618776400,22150,22150,22150,22150,0
|
|
20240216,193200,618776400,22150,22150,22150,22150,0
|
|
20240216,193100,618776400,22150,22150,22150,22150,0
|
|
20240216,193000,618776400,22150,22150,22150,22150,0
|
|
20240216,192900,618776400,22150,22150,22150,22150,0
|
|
20240216,192800,618776400,22150,22150,22150,22150,0
|
|
20240216,192700,618776400,22150,22150,22150,22150,0
|
|
20240216,192600,618776400,22150,22150,22150,22150,1229
|
|
20240216,192500,618776400,22150,22150,22150,22150,0
|
|
20240216,192400,618776400,22150,22150,22150,22150,0
|
|
20240216,192300,618776400,22150,22150,22150,22150,0
|
|
20240216,192200,618776400,22150,22150,22150,22150,0
|
|
20240216,192100,618776400,22150,22150,22150,22150,0
|
|
20240216,192000,618776400,22150,22150,22150,22150,0
|
|
20240216,191900,618776400,22150,22150,22150,22150,0
|
|
20240216,191800,618776400,22150,22150,22150,22150,0
|
|
20240216,191700,618776400,22150,22150,22150,22150,0
|
|
20240216,191600,618776400,22150,22150,22150,22150,0
|
|
20240216,191500,618776400,22150,22150,22150,22150,0
|
|
20240216,191400,618776400,22150,22150,22150,22150,0
|
|
20240216,191300,618776400,22150,22150,22150,22150,0
|
|
20240216,191200,618776400,22150,22150,22150,22150,0
|
|
20240216,191100,618776400,22150,22150,22150,22150,0
|
|
20240216,191000,618776400,22150,22150,22150,22150,0
|
|
20240216,190900,618776400,22150,22150,22150,22150,0
|
|
20240216,190800,618776400,22150,22150,22150,22150,0
|
|
20240216,190700,618776400,22150,22150,22150,22150,0
|
|
20240216,190600,618776400,22150,22150,22150,22150,0
|
|
20240216,190500,618776400,22150,22150,22150,22150,0
|
|
20240216,190400,618776400,22150,22150,22150,22150,0
|
|
20240216,190300,618776400,22150,22150,22150,22150,0
|
|
20240216,190200,618776400,22150,22150,22150,22150,0
|
|
20240216,190100,618776400,22150,22150,22150,22150,0
|
|
20240216,190000,618776400,22150,22150,22150,22150,0
|
|
20240216,185900,618776400,22150,22150,22150,22150,0
|
|
20240216,185800,618776400,22150,22150,22150,22150,0
|
|
20240216,185700,618776400,22150,22150,22150,22150,0
|
|
20240216,185600,618776400,22150,22150,22150,22150,1229
|
|
20240216,185500,618776400,22150,22150,22150,22150,0
|
|
20240216,185400,618776400,22150,22150,22150,22150,0
|
|
20240216,185300,618776400,22150,22150,22150,22150,0
|
|
20240216,185200,618776400,22150,22150,22150,22150,0
|
|
20240216,185100,618776400,22150,22150,22150,22150,0
|
|
20240216,185000,618776400,22150,22150,22150,22150,0
|
|
20240216,184900,618776400,22150,22150,22150,22150,0
|
|
20240216,184800,618776400,22150,22150,22150,22150,0
|
|
20240216,184700,618776400,22150,22150,22150,22150,0
|
|
20240216,184600,618776400,22150,22150,22150,22150,0
|
|
20240216,184500,618776400,22150,22150,22150,22150,0
|
|
20240216,184400,618776400,22150,22150,22150,22150,0
|
|
20240216,184300,618776400,22150,22150,22150,22150,0
|
|
20240216,184200,618776400,22150,22150,22150,22150,0
|
|
20240216,184100,618776400,22150,22150,22150,22150,0
|
|
20240216,184000,618776400,22150,22150,22150,22150,0
|
|
20240216,183900,618776400,22150,22150,22150,22150,0
|
|
20240216,183800,618776400,22150,22150,22150,22150,0
|
|
20240216,183700,618776400,22150,22150,22150,22150,0
|
|
20240216,183600,618776400,22150,22150,22150,22150,0
|
|
20240216,183500,618776400,22150,22150,22150,22150,0
|
|
20240216,183400,618776400,22150,22150,22150,22150,0
|
|
20240216,183300,618776400,22150,22150,22150,22150,0
|
|
20240216,183200,618776400,22150,22150,22150,22150,0
|
|
20240216,183100,618776400,22150,22150,22150,22150,0
|
|
20240216,183000,618776400,22150,22150,22150,22150,0
|
|
20240216,182900,618776400,22150,22150,22150,22150,0
|
|
20240216,182800,618776400,22150,22150,22150,22150,0
|
|
20240216,182700,618776400,22150,22150,22150,22150,0
|
|
20240216,182600,618776400,22150,22150,22150,22150,1229
|
|
20240216,182500,618776400,22150,22150,22150,22150,0
|
|
20240216,182400,618776400,22150,22150,22150,22150,0
|
|
20240216,182300,618776400,22150,22150,22150,22150,0
|
|
20240216,182200,618776400,22150,22150,22150,22150,0
|
|
20240216,182100,618776400,22150,22150,22150,22150,0
|
|
20240216,182000,618776400,22150,22150,22150,22150,0
|
|
20240216,181900,618776400,22150,22150,22150,22150,0
|
|
20240216,181800,618776400,22150,22150,22150,22150,0
|
|
20240216,181700,618776400,22150,22150,22150,22150,0
|
|
20240216,181600,618776400,22150,22150,22150,22150,0
|
|
20240216,181500,618776400,22150,22150,22150,22150,0
|
|
20240216,181400,618776400,22150,22150,22150,22150,0
|
|
20240216,181300,618776400,22150,22150,22150,22150,0
|
|
20240216,181200,618776400,22150,22150,22150,22150,0
|
|
20240216,181100,618776400,22150,22150,22150,22150,0
|
|
20240216,181000,618776400,22150,22150,22150,22150,0
|
|
20240216,180900,618776400,22150,22150,22150,22150,0
|
|
20240216,180800,618776400,22150,22150,22150,22150,0
|
|
20240216,180700,618776400,22150,22150,22150,22150,0
|
|
20240216,180600,618776400,22150,22150,22150,22150,0
|
|
20240216,180500,618776400,22150,22150,22150,22150,0
|
|
20240216,180400,618776400,22150,22150,22150,22150,0
|
|
20240216,180300,618776400,22150,22150,22150,22150,0
|
|
20240216,180200,618776400,22150,22150,22150,22150,0
|
|
20240216,180100,618776400,22150,22150,22150,22150,0
|
|
20240216,180000,618776400,22150,22150,22150,22150,0
|
|
20240216,175900,618776400,22150,22150,22150,22150,0
|
|
20240216,175800,618776400,22150,22150,22150,22150,0
|
|
20240216,175700,618776400,22150,22150,22150,22150,0
|
|
20240216,175600,618776400,22150,22150,22150,22150,1229
|
|
20240216,175500,618776400,22150,22150,22150,22150,0
|
|
20240216,175400,618776400,22150,22150,22150,22150,0
|
|
20240216,175300,618776400,22150,22150,22150,22150,0
|
|
20240216,175200,618776400,22150,22150,22150,22150,0
|
|
20240216,175100,618776400,22150,22150,22150,22150,0
|
|
20240216,175000,618776400,22150,22150,22150,22150,0
|
|
20240216,174900,618776400,22150,22150,22150,22150,0
|
|
20240216,174800,618776400,22150,22150,22150,22150,0
|
|
20240216,174700,618776400,22150,22150,22150,22150,0
|
|
20240216,174600,618776400,22150,22150,22150,22150,0
|
|
20240216,174500,618776400,22150,22150,22150,22150,0
|
|
20240216,174400,618776400,22150,22150,22150,22150,0
|
|
20240216,174300,618776400,22150,22150,22150,22150,0
|
|
20240216,174200,618776400,22150,22150,22150,22150,0
|
|
20240216,174100,618776400,22150,22150,22150,22150,0
|
|
20240216,174000,618776400,22150,22150,22150,22150,0
|
|
20240216,173900,618776400,22150,22150,22150,22150,0
|
|
20240216,173800,618776400,22150,22150,22150,22150,0
|
|
20240216,173700,618776400,22150,22150,22150,22150,0
|
|
20240216,173600,618776400,22150,22150,22150,22150,0
|
|
20240216,173500,618776400,22150,22150,22150,22150,0
|
|
20240216,173400,618776400,22150,22150,22150,22150,0
|
|
20240216,173300,618776400,22150,22150,22150,22150,0
|
|
20240216,173200,618776400,22150,22150,22150,22150,0
|
|
20240216,173100,618776400,22150,22150,22150,22150,0
|
|
20240216,173000,618776400,22150,22150,22150,22150,0
|
|
20240216,172900,618776400,22150,22150,22150,22150,0
|
|
20240216,172800,618776400,22150,22150,22150,22150,0
|
|
20240216,172700,618776400,22150,22150,22150,22150,0
|
|
20240216,172600,618776400,22150,22150,22150,22150,1229
|
|
20240216,172500,618776400,22150,22150,22150,22150,0
|
|
20240216,172400,618776400,22150,22150,22150,22150,0
|
|
20240216,172300,618776400,22150,22150,22150,22150,0
|
|
20240216,172200,618776400,22150,22150,22150,22150,0
|
|
20240216,172100,618776400,22150,22150,22150,22150,0
|
|
20240216,172000,618776400,22150,22150,22150,22150,0
|
|
20240216,171900,618776400,22150,22150,22150,22150,0
|
|
20240216,171800,618776400,22150,22150,22150,22150,0
|
|
20240216,171700,618776400,22150,22150,22150,22150,0
|
|
20240216,171600,618776400,22150,22150,22150,22150,0
|
|
20240216,171500,618776400,22150,22150,22150,22150,0
|
|
20240216,171400,618776400,22150,22150,22150,22150,0
|
|
20240216,171300,618776400,22150,22150,22150,22150,0
|
|
20240216,171200,618776400,22150,22150,22150,22150,0
|
|
20240216,171100,618776400,22150,22150,22150,22150,0
|
|
20240216,171000,618776400,22150,22150,22150,22150,0
|
|
20240216,170900,618776400,22150,22150,22150,22150,0
|
|
20240216,170800,618776400,22150,22150,22150,22150,0
|
|
20240216,170700,618776400,22150,22150,22150,22150,0
|
|
20240216,170600,618776400,22150,22150,22150,22150,0
|
|
20240216,170500,618776400,22150,22150,22150,22150,0
|
|
20240216,170400,618776400,22150,22150,22150,22150,0
|
|
20240216,170300,618776400,22150,22150,22150,22150,0
|
|
20240216,170200,618776400,22150,22150,22150,22150,0
|
|
20240216,170100,618776400,22150,22150,22150,22150,0
|
|
20240216,170000,618776400,22150,22150,22150,22150,0
|
|
20240216,165900,618776400,22150,22150,22150,22150,0
|
|
20240216,165800,618776400,22150,22150,22150,22150,0
|
|
20240216,165700,618776400,22150,22150,22150,22150,0
|
|
20240216,165600,618776400,22150,22150,22150,22150,1229
|
|
20240216,165500,618776400,22150,22150,22150,22150,0
|
|
20240216,165400,618776400,22150,22150,22150,22150,0
|
|
20240216,165300,618776400,22150,22150,22150,22150,0
|
|
20240216,165200,618776400,22150,22150,22150,22150,0
|
|
20240216,165100,618776400,22150,22150,22150,22150,0
|
|
20240216,165000,618776400,22150,22150,22150,22150,0
|
|
20240216,164900,618776400,22150,22150,22150,22150,0
|
|
20240216,164800,618776400,22150,22150,22150,22150,0
|
|
20240216,164700,618776400,22150,22150,22150,22150,0
|
|
20240216,164600,618776400,22150,22150,22150,22150,0
|
|
20240216,164500,618776400,22150,22150,22150,22150,0
|
|
20240216,164400,618776400,22150,22150,22150,22150,0
|
|
20240216,164300,618776400,22150,22150,22150,22150,0
|
|
20240216,164200,618776400,22150,22150,22150,22150,0
|
|
20240216,164100,618776400,22150,22150,22150,22150,0
|
|
20240216,164000,618776400,22150,22150,22150,22150,0
|
|
20240216,163900,618776400,22150,22150,22150,22150,0
|
|
20240216,163800,618776400,22150,22150,22150,22150,0
|
|
20240216,163700,618776400,22150,22150,22150,22150,0
|
|
20240216,163600,618776400,22150,22150,22150,22150,0
|
|
20240216,163500,618776400,22150,22150,22150,22150,0
|
|
20240216,163400,618776400,22150,22150,22150,22150,0
|
|
20240216,163300,618776400,22150,22150,22150,22150,0
|
|
20240216,163200,618776400,22150,22150,22150,22150,0
|
|
20240216,163100,618776400,22150,22150,22150,22150,0
|
|
20240216,163000,618776400,22150,22150,22150,22150,0
|
|
20240216,162900,618776400,22150,22150,22150,22150,0
|
|
20240216,162800,618776400,22150,22150,22150,22150,0
|
|
20240216,162700,618776400,22150,22150,22150,22150,0
|
|
20240216,162600,618776400,22150,22150,22150,22150,1229
|
|
20240216,162500,618776400,22150,22150,22150,22150,0
|
|
20240216,162400,618776400,22150,22150,22150,22150,0
|
|
20240216,162300,618776400,22150,22150,22150,22150,0
|
|
20240216,162200,618776400,22150,22150,22150,22150,0
|
|
20240216,162100,618776400,22150,22150,22150,22150,0
|
|
20240216,162000,618776400,22150,22150,22150,22150,0
|
|
20240216,161900,618776400,22150,22150,22150,22150,0
|
|
20240216,161800,618776400,22150,22150,22150,22150,0
|
|
20240216,161700,618776400,22150,22150,22150,22150,0
|
|
20240216,161600,618776400,22150,22150,22150,22150,0
|
|
20240216,161500,618776400,22150,22150,22150,22150,0
|
|
20240216,161400,618776400,22150,22150,22150,22150,0
|
|
20240216,161300,618776400,22150,22150,22150,22150,0
|
|
20240216,161200,618776400,22150,22150,22150,22150,0
|
|
20240216,161100,618776400,22150,22150,22150,22150,0
|
|
20240216,161000,618776400,22150,22150,22150,22150,0
|
|
20240216,160900,618776400,22150,22150,22150,22150,0
|
|
20240216,160800,618776400,22150,22150,22150,22150,0
|
|
20240216,160700,618776400,22150,22150,22150,22150,0
|
|
20240216,160600,618776400,22150,22150,22150,22150,0
|
|
20240216,160500,618776400,22150,22150,22150,22150,0
|
|
20240216,160400,618776400,22150,22150,22150,22150,0
|
|
20240216,160300,618776400,22150,22150,22150,22150,0
|
|
20240216,160200,618776400,22150,22150,22150,22150,0
|
|
20240216,160100,618776400,22150,22150,22150,22150,0
|
|
20240216,160000,618776400,22150,22150,22150,22150,0
|
|
20240216,155900,618776400,22150,22150,22150,22150,0
|
|
20240216,155800,618776400,22150,22150,22150,22150,0
|
|
20240216,155700,618776400,22150,22150,22150,22150,0
|
|
20240216,155600,618776400,22150,22150,22150,22150,1229
|
|
20240216,155500,618776400,22150,22150,22150,22150,0
|
|
20240216,155400,618776400,22150,22150,22150,22150,0
|
|
20240216,155300,618776400,22150,22150,22150,22150,0
|
|
20240216,155200,618776400,22150,22150,22150,22150,0
|
|
20240216,155100,618776400,22150,22150,22150,22150,0
|
|
20240216,155000,618776400,22150,22150,22150,22150,0
|
|
20240216,154900,618776400,22150,22150,22150,22150,0
|
|
20240216,154800,618776400,22150,22150,22150,22150,0
|
|
20240216,154700,618776400,22150,22150,22150,22150,0
|
|
20240216,154600,618776400,22150,22150,22150,22150,0
|
|
20240216,154500,618776400,22150,22150,22150,22150,0
|
|
20240216,154400,618776400,22150,22150,22150,22150,0
|
|
20240216,154300,618776400,22150,22150,22150,22150,0
|
|
20240216,154200,618776400,22150,22150,22150,22150,0
|
|
20240216,154100,618776400,22150,22150,22150,22150,0
|
|
20240216,154000,618776400,22150,22150,22150,22150,0
|
|
20240216,153900,618776400,22150,22150,22150,22150,0
|
|
20240216,153800,618776400,22150,22150,22150,22150,0
|
|
20240216,153700,618776400,22150,22150,22150,22150,0
|
|
20240216,153600,618776400,22150,22150,22150,22150,0
|
|
20240216,153500,618776400,22150,22150,22150,22150,0
|
|
20240216,153400,618776400,22150,22150,22150,22150,0
|
|
20240216,153300,618776400,22150,22150,22150,22150,0
|
|
20240216,153200,618776400,22150,22150,22150,22150,0
|
|
20240216,153100,618776400,22150,22150,22150,22150,0
|
|
20240216,153000,618776400,22150,22150,22150,22150,1229
|
|
20240216,152900,591554050,22150,22150,22150,22150,0
|
|
20240216,152800,591554050,22150,22150,22150,22150,0
|
|
20240216,152700,591554050,22150,22150,22150,22150,0
|
|
20240216,152600,591554050,22150,22150,22150,22150,0
|
|
20240216,152500,591554050,22150,22150,22150,22150,0
|
|
20240216,152400,591554050,22150,22150,22150,22150,0
|
|
20240216,152300,591554050,22150,22150,22150,22150,0
|
|
20240216,152200,591554050,22150,22150,22150,22150,0
|
|
20240216,152100,591554050,22150,22150,22150,22150,0
|
|
20240216,152000,591554050,22150,22150,22150,22150,0
|
|
20240216,151900,591554050,22150,22050,22150,22050,86
|
|
20240216,151800,589654800,22100,22150,22150,22100,5
|
|
20240216,151700,589544100,22100,22050,22100,22050,62
|
|
20240216,151600,588176000,22050,22050,22050,22050,62
|
|
20240216,151500,586808900,22050,22050,22050,22000,296
|
|
20240216,151400,580288900,22050,22050,22050,22050,151
|
|
20240216,151300,576959350,22050,22000,22050,22000,62
|
|
20240216,151200,575592850,22000,22000,22000,22000,48
|
|
20240216,151100,574536850,22050,22050,22050,22050,1
|
|
20240216,151000,574514800,22000,22050,22050,22000,17
|
|
20240216,150900,574140350,22050,22050,22050,22050,0
|
|
20240216,150800,574140350,22050,22050,22050,22050,2
|
|
20240216,150700,574096250,22000,22050,22050,22000,3
|
|
20240216,150600,574030150,22050,22000,22050,22000,9
|
|
20240216,150500,573831950,22050,22050,22050,22050,95
|
|
20240216,150400,571737200,22050,22050,22050,22050,3
|
|
20240216,150300,571671050,22050,22000,22050,22000,48
|
|
20240216,150200,570614150,22050,21900,22050,21900,14
|
|
20240216,150100,570306950,22000,21950,22000,21950,54
|
|
20240216,150000,569120850,21900,21900,21900,21900,90
|
|
20240216,145900,567149850,22000,22000,22000,22000,0
|
|
20240216,145800,567149850,22000,22000,22000,22000,0
|
|
20240216,145700,567149850,22000,22000,22000,22000,50
|
|
20240216,145600,566049850,22000,22000,22000,21900,203
|
|
20240216,145500,561603850,21900,22000,22000,21900,11
|
|
20240216,145400,561362500,21950,21950,21950,21950,113
|
|
20240216,145300,558882150,21950,21950,21950,21950,300
|
|
20240216,145200,552297150,22000,22000,22050,22000,21
|
|
20240216,145100,551835100,22050,22050,22050,22050,0
|
|
20240216,145000,551835100,22050,22050,22050,22050,3
|
|
20240216,144900,551768950,22000,22000,22000,22000,5
|
|
20240216,144800,551658950,22000,22000,22000,22000,102
|
|
20240216,144700,549414950,22050,22050,22050,22050,0
|
|
20240216,144600,549414950,22050,22050,22050,22050,0
|
|
20240216,144500,549414950,22050,22000,22050,22000,29
|
|
20240216,144400,548776850,22050,22050,22050,22050,1
|
|
20240216,144300,548754800,22050,22050,22050,22050,4
|
|
20240216,144200,548666600,22000,21950,22000,21950,372
|
|
20240216,144100,540489400,22000,22000,22000,22000,587
|
|
20240216,144000,527575400,22000,22000,22000,22000,0
|
|
20240216,143900,527575400,22000,22000,22000,22000,195
|
|
20240216,143800,523285400,22000,22000,22000,22000,19
|
|
20240216,143700,522867400,22000,22000,22050,22000,79
|
|
20240216,143600,521129300,22050,22050,22050,22050,1
|
|
20240216,143500,521107250,22000,22000,22000,21900,870
|
|
20240216,143400,502050150,22050,22050,22050,22050,0
|
|
20240216,143300,502050150,22050,22050,22050,22050,1
|
|
20240216,143200,502028100,22000,22000,22000,22000,7
|
|
20240216,143100,501874100,22050,22050,22050,22050,2
|
|
20240216,143000,501830000,21950,22050,22050,21950,430
|
|
20240216,142900,492391150,22050,22000,22050,22000,26
|
|
20240216,142800,491819100,22100,22100,22100,22100,0
|
|
20240216,142700,491819100,22100,22100,22100,22100,4
|
|
20240216,142600,491730700,22000,22000,22000,22000,23
|
|
20240216,142500,491224700,22000,22000,22000,22000,0
|
|
20240216,142400,491224700,22000,22000,22000,22000,0
|
|
20240216,142300,491224700,22000,22000,22000,22000,0
|
|
20240216,142200,491224700,22000,22000,22000,22000,0
|
|
20240216,142100,491224700,22000,22000,22000,22000,100
|
|
20240216,142000,489024700,22100,22100,22100,22100,0
|
|
20240216,141900,489024700,22100,22100,22100,22100,0
|
|
20240216,141800,489024700,22100,22100,22100,22100,0
|
|
20240216,141700,489024700,22100,22100,22100,22100,1
|
|
20240216,141600,489002600,22100,22100,22100,22100,1
|
|
20240216,141500,488980500,22100,22100,22100,22100,0
|
|
20240216,141400,488980500,22100,22100,22100,22100,0
|
|
20240216,141300,488980500,22100,22100,22100,22100,22
|
|
20240216,141200,488494300,22000,22100,22100,22000,101
|
|
20240216,141100,486272200,22100,22000,22100,22000,201
|
|
20240216,141000,481850100,22100,22100,22150,22100,8
|
|
20240216,140900,481673200,22000,22100,22100,22000,746
|
|
20240216,140800,465234250,22150,22150,22150,22150,93
|
|
20240216,140700,463174300,22150,22150,22150,22150,2
|
|
20240216,140600,463130000,22150,22150,22150,22150,36
|
|
20240216,140500,462332600,22150,22150,22150,22150,35
|
|
20240216,140400,461557350,22150,22150,22150,22150,1
|
|
20240216,140300,461535200,22100,22100,22100,22100,0
|
|
20240216,140200,461535200,22100,22100,22100,22100,0
|
|
20240216,140100,461535200,22100,22100,22100,22100,26
|
|
20240216,140000,460960600,22100,22100,22100,22100,0
|
|
20240216,135900,460960600,22100,22100,22100,22100,0
|
|
20240216,135800,460960600,22100,22100,22100,22100,1
|
|
20240216,135700,460938500,22100,22100,22100,22100,7
|
|
20240216,135600,460783800,22100,22100,22100,22100,17
|
|
20240216,135500,460408100,22100,22100,22100,22100,39
|
|
20240216,135400,459546200,22150,22150,22150,22150,10
|
|
20240216,135300,459324700,22150,22150,22200,22150,5
|
|
20240216,135200,459213900,22150,22150,22150,22150,26
|
|
20240216,135100,458638000,22200,22150,22200,22150,74
|
|
20240216,135000,456998850,22150,22150,22150,22150,2
|
|
20240216,134900,456954550,22200,22200,22200,22200,9
|
|
20240216,134800,456754750,22200,22200,22200,22200,0
|
|
20240216,134700,456754750,22200,22200,22200,22200,0
|
|
20240216,134600,456754750,22200,22200,22200,22200,0
|
|
20240216,134500,456754750,22200,22200,22200,22200,0
|
|
20240216,134400,456754750,22200,22200,22200,22200,0
|
|
20240216,134300,456754750,22200,22200,22200,22200,0
|
|
20240216,134200,456754750,22200,22200,22200,22200,0
|
|
20240216,134100,456754750,22200,22200,22200,22200,0
|
|
20240216,134000,456754750,22200,22200,22200,22200,0
|
|
20240216,133900,456754750,22200,22200,22200,22200,2
|
|
20240216,133800,456710350,22250,22200,22250,22200,338
|
|
20240216,133700,449190200,22200,22200,22200,22200,177
|
|
20240216,133600,445260800,22150,22150,22150,22150,10
|
|
20240216,133500,445039300,22200,22150,22200,22150,8
|
|
20240216,133400,444861850,22050,22050,22050,22050,61
|
|
20240216,133300,443516800,22150,22150,22150,22150,10
|
|
20240216,133200,443295300,22150,22100,22150,22100,96
|
|
20240216,133100,441169100,22050,22100,22150,22050,83
|
|
20240216,133000,439337850,22100,22100,22100,22100,3
|
|
20240216,132900,439271550,22100,22100,22100,22100,3
|
|
20240216,132800,439205250,22100,22100,22100,22100,87
|
|
20240216,132700,437282550,22100,22100,22100,22100,0
|
|
20240216,132600,437282550,22100,22100,22100,22100,0
|
|
20240216,132500,437282550,22100,22100,22100,22100,0
|
|
20240216,132400,437282550,22100,22100,22100,22100,55
|
|
20240216,132300,436067050,22100,22100,22100,22100,0
|
|
20240216,132200,436067050,22100,22100,22100,22100,0
|
|
20240216,132100,436067050,22100,22100,22100,22100,0
|
|
20240216,132000,436067050,22100,22100,22100,22100,9
|
|
20240216,131900,435868150,22100,22100,22100,22100,0
|
|
20240216,131800,435868150,22100,22100,22100,22100,0
|
|
20240216,131700,435868150,22100,22050,22100,22050,4
|
|
20240216,131600,435779850,22050,22100,22100,22050,56
|
|
20240216,131500,434543550,22100,22100,22100,22100,0
|
|
20240216,131400,434543550,22100,22100,22100,22100,0
|
|
20240216,131300,434543550,22100,22100,22100,22100,0
|
|
20240216,131200,434543550,22100,22100,22100,22100,0
|
|
20240216,131100,434543550,22100,22100,22100,22100,0
|
|
20240216,131000,434543550,22100,22100,22100,22100,0
|
|
20240216,130900,434543550,22100,22100,22100,22100,10
|
|
20240216,130800,434322550,22100,22100,22100,22100,0
|
|
20240216,130700,434322550,22100,22100,22100,22100,0
|
|
20240216,130600,434322550,22100,22100,22100,22100,5
|
|
20240216,130500,434212050,22100,22100,22100,22100,0
|
|
20240216,130400,434212050,22100,22100,22100,22100,0
|
|
20240216,130300,434212050,22100,22050,22100,22050,7
|
|
20240216,130200,434057400,22050,22050,22050,22050,1
|
|
20240216,130100,434035350,22050,22050,22050,22050,46
|
|
20240216,130000,433021050,22050,22050,22050,22050,0
|
|
20240216,125900,433021050,22050,22050,22050,22050,1
|
|
20240216,125800,432999000,22050,22050,22050,22050,0
|
|
20240216,125700,432999000,22050,22050,22050,22050,0
|
|
20240216,125600,432999000,22050,22050,22050,22050,0
|
|
20240216,125500,432999000,22050,22050,22050,22050,0
|
|
20240216,125400,432999000,22050,22050,22050,22050,3
|
|
20240216,125300,432932850,22050,22050,22050,22050,2
|
|
20240216,125200,432888750,22000,22000,22000,22000,0
|
|
20240216,125100,432888750,22000,22050,22050,22000,15
|
|
20240216,125000,432558250,22000,22050,22050,22000,5
|
|
20240216,124900,432448050,22000,22000,22000,22000,1
|
|
20240216,124800,432426050,22000,22000,22000,22000,1
|
|
20240216,124700,432404050,22050,22050,22050,22050,52
|
|
20240216,124600,431257450,22050,21950,22050,21950,6
|
|
20240216,124500,431125650,22050,22050,22050,22050,1
|
|
20240216,124400,431103600,21950,21950,21950,21950,0
|
|
20240216,124300,431103600,21950,22000,22000,21950,175
|
|
20240216,124200,427257150,22000,22000,22000,22000,81
|
|
20240216,124100,425475150,21950,22000,22000,21950,27
|
|
20240216,124000,424882450,22000,22000,22000,22000,2
|
|
20240216,123900,424838450,22000,22000,22000,22000,0
|
|
20240216,123800,424838450,22000,22000,22000,22000,0
|
|
20240216,123700,424838450,22000,22000,22000,22000,1
|
|
20240216,123600,424816450,22000,22000,22000,22000,1
|
|
20240216,123500,424794450,22000,22000,22000,22000,0
|
|
20240216,123400,424794450,22000,22000,22000,22000,48
|
|
20240216,123300,423738450,22000,22000,22000,22000,0
|
|
20240216,123200,423738450,22000,22000,22000,22000,5
|
|
20240216,123100,423628450,22000,22000,22000,22000,5
|
|
20240216,123000,423518450,22000,21900,22000,21900,8
|
|
20240216,122900,423343150,21950,21950,21950,21950,23
|
|
20240216,122800,422838300,21950,21950,21950,21950,460
|
|
20240216,122700,412741300,22000,22000,22000,22000,15
|
|
20240216,122600,412411300,22000,22000,22000,22000,10
|
|
20240216,122500,412191300,22000,22000,22000,22000,1
|
|
20240216,122400,412169300,22050,22050,22050,22050,1
|
|
20240216,122300,412147250,22000,22000,22000,22000,0
|
|
20240216,122200,412147250,22000,22000,22000,22000,0
|
|
20240216,122100,412147250,22000,22000,22000,22000,14
|
|
20240216,122000,411839250,22050,22000,22050,22000,10
|
|
20240216,121900,411619150,22000,22000,22000,22000,28
|
|
20240216,121800,411003150,22000,22000,22000,22000,53
|
|
20240216,121700,409837150,22000,22000,22000,22000,7
|
|
20240216,121600,409683150,22000,22000,22000,22000,116
|
|
20240216,121500,407131150,22000,22000,22000,22000,84
|
|
20240216,121400,405283150,22000,22000,22000,22000,7
|
|
20240216,121300,405129150,22000,22000,22000,22000,198
|
|
20240216,121200,400773150,22050,22050,22050,22050,10
|
|
20240216,121100,400552650,22100,22050,22100,22050,245
|
|
20240216,121000,395150300,22050,22050,22050,22050,254
|
|
20240216,120900,389549600,22050,22050,22050,22050,158
|
|
20240216,120800,386065700,22100,22100,22100,22100,0
|
|
20240216,120700,386065700,22100,22100,22100,22100,1
|
|
20240216,120600,386043600,22100,22100,22100,22100,3
|
|
20240216,120500,385977300,22100,22100,22100,22100,1
|
|
20240216,120400,385955200,22000,22000,22000,22000,0
|
|
20240216,120300,385955200,22000,22000,22000,22000,0
|
|
20240216,120200,385955200,22000,22000,22000,22000,0
|
|
20240216,120100,385955200,22000,22000,22000,22000,0
|
|
20240216,120000,385955200,22000,22000,22000,22000,149
|
|
20240216,115900,382677200,22000,22000,22000,22000,23
|
|
20240216,115800,382171200,22100,22100,22100,22100,0
|
|
20240216,115700,382171200,22100,22100,22100,22100,0
|
|
20240216,115600,382171200,22100,22100,22100,22100,42
|
|
20240216,115500,381243000,22100,22100,22100,22100,0
|
|
20240216,115400,381243000,22100,22100,22100,22100,4
|
|
20240216,115300,381154600,22100,22100,22100,22100,0
|
|
20240216,115200,381154600,22100,22100,22100,22100,5
|
|
20240216,115100,381044100,22100,22100,22100,22100,0
|
|
20240216,115000,381044100,22100,22100,22100,22100,2
|
|
20240216,114900,380999900,22000,22000,22000,22000,0
|
|
20240216,114800,380999900,22000,22050,22050,22000,23
|
|
20240216,114700,380493400,22100,22100,22100,22100,0
|
|
20240216,114600,380493400,22100,22100,22100,22100,50
|
|
20240216,114500,379388400,22100,22100,22100,22100,51
|
|
20240216,114400,378261300,22050,22050,22050,22050,3
|
|
20240216,114300,378195150,22050,22050,22050,22050,0
|
|
20240216,114200,378195150,22050,22050,22050,22050,0
|
|
20240216,114100,378195150,22050,22050,22050,22050,25
|
|
20240216,114000,377643900,22100,22100,22100,22100,0
|
|
20240216,113900,377643900,22100,22100,22100,22100,0
|
|
20240216,113800,377643900,22100,22050,22100,22000,65
|
|
20240216,113700,376211400,22050,22050,22050,22000,23
|
|
20240216,113600,375704300,22050,22050,22050,22050,15
|
|
20240216,113500,375373550,22100,22050,22100,22050,22
|
|
20240216,113400,374888350,22000,22050,22050,22000,387
|
|
20240216,113300,366373100,22000,22000,22000,22000,0
|
|
20240216,113200,366373100,22000,22050,22050,22000,190
|
|
20240216,113100,362190900,22050,22100,22100,22050,1152
|
|
20240216,113000,336737700,22150,22150,22150,22150,31
|
|
20240216,112900,336051050,22100,22100,22100,22100,0
|
|
20240216,112800,336051050,22100,22100,22100,22100,0
|
|
20240216,112700,336051050,22100,22100,22100,22100,0
|
|
20240216,112600,336051050,22100,22100,22100,22100,25
|
|
20240216,112500,335498550,22200,22200,22200,22200,3
|
|
20240216,112400,335431950,22200,22200,22200,22200,1
|
|
20240216,112300,335409750,22150,22150,22150,22150,0
|
|
20240216,112200,335409750,22150,22150,22150,22150,238
|
|
20240216,112100,330138050,22200,22200,22200,22200,2
|
|
20240216,112000,330093650,22250,22250,22250,22250,0
|
|
20240216,111900,330093650,22250,22250,22250,22250,80
|
|
20240216,111800,328313650,22250,22250,22250,22250,0
|
|
20240216,111700,328313650,22250,22250,22250,22250,0
|
|
20240216,111600,328313650,22250,22250,22250,22250,0
|
|
20240216,111500,328313650,22250,22250,22250,22250,0
|
|
20240216,111400,328313650,22250,22250,22250,22250,10
|
|
20240216,111300,328091150,22250,22250,22250,22250,8
|
|
20240216,111200,327913150,22250,22250,22250,22250,0
|
|
20240216,111100,327913150,22250,22250,22250,22250,1
|
|
20240216,111000,327890900,22100,22100,22100,22100,0
|
|
20240216,110900,327890900,22100,22200,22200,22100,230
|
|
20240216,110800,322802400,22200,22200,22200,22150,308
|
|
20240216,110700,315965300,22150,22200,22200,22150,1010
|
|
20240216,110600,293579350,22250,22250,22250,22250,230
|
|
20240216,110500,288461850,22250,22250,22250,22250,305
|
|
20240216,110400,281675600,22250,22250,22250,22250,0
|
|
20240216,110300,281675600,22250,22250,22250,22250,0
|
|
20240216,110200,281675600,22250,22250,22250,22250,1
|
|
20240216,110100,281653350,22250,22250,22250,22250,7
|
|
20240216,110000,281497600,22250,22250,22250,22250,43
|
|
20240216,105900,280540850,22250,22250,22250,22250,50
|
|
20240216,105800,279428350,22250,22250,22250,22250,2
|
|
20240216,105700,279383850,22200,22200,22200,22200,22
|
|
20240216,105600,278895450,22200,22250,22250,22200,6
|
|
20240216,105500,278762200,22300,22250,22300,22250,71
|
|
20240216,105400,277182400,22250,22250,22250,22250,1
|
|
20240216,105300,277160150,22250,22250,22250,22250,49
|
|
20240216,105200,276069900,22250,22250,22250,22250,0
|
|
20240216,105100,276069900,22250,22250,22250,22250,55
|
|
20240216,105000,274846150,22300,22300,22300,22300,11
|
|
20240216,104900,274600850,22300,22300,22300,22300,20
|
|
20240216,104800,274154850,22300,22300,22300,22300,0
|
|
20240216,104700,274154850,22300,22300,22300,22300,1
|
|
20240216,104600,274132550,22350,22300,22350,22300,8
|
|
20240216,104500,273954100,22250,22250,22250,22250,22
|
|
20240216,104400,273464600,22250,22250,22250,22250,22
|
|
20240216,104300,272975100,22250,22250,22250,22250,70
|
|
20240216,104200,271417600,22250,22300,22300,22250,682
|
|
20240216,104100,256232900,22300,22300,22300,22300,16
|
|
20240216,104000,255876100,22350,22350,22350,22350,275
|
|
20240216,103900,249729850,22400,22400,22400,22400,0
|
|
20240216,103800,249729850,22400,22400,22400,22400,31
|
|
20240216,103700,249035450,22350,22350,22350,22350,149
|
|
20240216,103600,245705300,22400,22400,22400,22400,20
|
|
20240216,103500,245257300,22400,22400,22400,22400,19
|
|
20240216,103400,244831700,22400,22400,22400,22400,6
|
|
20240216,103300,244697300,22400,22400,22400,22350,192
|
|
20240216,103200,240398000,22350,22350,22400,22350,104
|
|
20240216,103100,238068600,22350,22350,22350,22350,103
|
|
20240216,103000,235766550,22400,22400,22400,22400,0
|
|
20240216,102900,235766550,22400,22400,22400,22400,0
|
|
20240216,102800,235766550,22400,22400,22400,22400,0
|
|
20240216,102700,235766550,22400,22400,22400,22400,3
|
|
20240216,102600,235699350,22400,22400,22400,22400,20
|
|
20240216,102500,235251350,22400,22400,22400,22400,20
|
|
20240216,102400,234803350,22400,22400,22400,22400,15
|
|
20240216,102300,234467350,22400,22400,22400,22400,29
|
|
20240216,102200,233817750,22400,22400,22400,22400,30
|
|
20240216,102100,233145750,22400,22400,22400,22400,0
|
|
20240216,102000,233145750,22400,22350,22400,22350,19
|
|
20240216,101900,232720350,22350,22350,22350,22350,106
|
|
20240216,101800,230351250,22400,22400,22400,22400,10
|
|
20240216,101700,230127250,22400,22400,22400,22400,70
|
|
20240216,101600,228559250,22350,22350,22350,22350,132
|
|
20240216,101500,225609050,22350,22300,22350,22300,25
|
|
20240216,101400,225051450,22350,22350,22350,22350,28
|
|
20240216,101300,224425650,22350,22350,22350,22350,0
|
|
20240216,101200,224425650,22350,22350,22350,22350,161
|
|
20240216,101100,220827300,22350,22350,22350,22350,10
|
|
20240216,101000,220603800,22350,22350,22350,22350,0
|
|
20240216,100900,220603800,22350,22350,22350,22350,0
|
|
20240216,100800,220603800,22350,22350,22350,22350,15
|
|
20240216,100700,220268550,22350,22350,22350,22350,5
|
|
20240216,100600,220156800,22350,22350,22350,22350,0
|
|
20240216,100500,220156800,22350,22350,22350,22350,31
|
|
20240216,100400,219463950,22300,22300,22300,22300,1
|
|
20240216,100300,219441650,22300,22300,22300,22300,0
|
|
20240216,100200,219441650,22300,22300,22300,22300,40
|
|
20240216,100100,218549650,22400,22400,22400,22400,0
|
|
20240216,100000,218549650,22400,22300,22400,22300,2
|
|
20240216,095900,218504950,22350,22350,22350,22350,5
|
|
20240216,095800,218393200,22400,22400,22400,22400,2
|
|
20240216,095700,218348400,22400,22400,22400,22400,0
|
|
20240216,095600,218348400,22400,22400,22400,22400,5
|
|
20240216,095500,218236400,22400,22300,22400,22300,95
|
|
20240216,095400,216111500,22300,22300,22300,22300,34
|
|
20240216,095300,215353300,22300,22300,22300,22300,12
|
|
20240216,095200,215085700,22300,22300,22300,22300,144
|
|
20240216,095100,211874500,22300,22350,22350,22300,498
|
|
20240216,095000,200768950,22350,22350,22350,22350,0
|
|
20240216,094900,200768950,22350,22350,22350,22350,0
|
|
20240216,094800,200768950,22350,22350,22350,22350,125
|
|
20240216,094700,197975200,22350,22350,22350,22350,0
|
|
20240216,094600,197975200,22350,22350,22350,22350,94
|
|
20240216,094500,195874300,22350,22300,22350,22300,235
|
|
20240216,094400,190633450,22300,22300,22300,22300,21
|
|
20240216,094300,190165150,22350,22400,22400,22350,179
|
|
20240216,094200,186159250,22450,22450,22450,22450,1
|
|
20240216,094100,186136800,22450,22400,22450,22400,6
|
|
20240216,094000,186002250,22450,22450,22450,22450,5
|
|
20240216,093900,185890000,22400,22400,22400,22400,89
|
|
20240216,093800,183896400,22350,22300,22350,22300,8
|
|
20240216,093700,183717950,22400,22400,22400,22400,0
|
|
20240216,093600,183717950,22400,22350,22400,22350,41
|
|
20240216,093500,182800800,22350,22350,22350,22350,8
|
|
20240216,093400,182622000,22350,22300,22350,22300,153
|
|
20240216,093300,179206750,22300,22300,22300,22300,96
|
|
20240216,093200,177065950,22350,22400,22400,22350,73
|
|
20240216,093100,175434300,22400,22400,22400,22350,63
|
|
20240216,093000,174024600,22400,22400,22450,22400,49
|
|
20240216,092900,172926850,22450,22350,22450,22350,63
|
|
20240216,092800,171517950,22350,22350,22350,22350,80
|
|
20240216,092700,169729950,22350,22400,22400,22350,223
|
|
20240216,092600,164737900,22450,22400,22450,22400,22
|
|
20240216,092500,164245050,22400,22400,22400,22400,134
|
|
20240216,092400,161243450,22450,22450,22450,22450,96
|
|
20240216,092300,159088250,22500,22500,22500,22500,0
|
|
20240216,092200,159088250,22500,22500,22500,22500,27
|
|
20240216,092100,158480750,22500,22500,22500,22500,13
|
|
20240216,092000,158188250,22500,22550,22550,22500,193
|
|
20240216,091900,153837650,22550,22600,22600,22550,143
|
|
20240216,091800,150612550,22600,22600,22600,22550,609
|
|
20240216,091700,136851350,22600,22500,22600,22500,1368
|
|
20240216,091600,106048050,22500,22450,22500,22450,313
|
|
20240216,091500,99011050,22450,22450,22500,22450,1084
|
|
20240216,091400,74673500,22400,22400,22400,22350,225
|
|
20240216,091300,69641350,22400,22400,22400,22400,139
|
|
20240216,091200,66527750,22400,22450,22500,22400,275
|
|
20240216,091100,60363350,22450,22400,22450,22400,429
|
|
20240216,091000,50741800,22350,22350,22400,22350,54
|
|
20240216,090900,49533700,22350,22400,22400,22350,24
|
|
20240216,090800,48997100,22400,22400,22400,22350,223
|
|
20240216,090700,44001950,22400,22300,22400,22300,111
|
|
20240216,090600,41517050,22300,22400,22400,22300,95
|
|
20240216,090500,39389750,22400,22400,22400,22400,400
|
|
20240216,090400,30429750,22450,22500,22500,22450,214
|
|
20240216,090300,25618250,22550,22350,22550,22350,820
|
|
20240216,090200,7233900,22300,22300,22300,22300,73
|
|
20240216,090100,5606000,22400,22300,22400,22300,80
|
|
20240216,090000,3817250,22250,22350,22350,22250,171
|