601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185800,24004600,31600,31600,31600,31600,35
|
|
20240213,185700,24004600,31600,31600,31600,31600,0
|
|
20240213,185600,24004600,31600,31600,31600,31600,0
|
|
20240213,185500,24004600,31600,31600,31600,31600,0
|
|
20240213,185400,24004600,31600,31600,31600,31600,0
|
|
20240213,185300,24004600,31600,31600,31600,31600,0
|
|
20240213,185200,24004600,31600,31600,31600,31600,0
|
|
20240213,185100,24004600,31600,31600,31600,31600,0
|
|
20240213,185000,24004600,31600,31600,31600,31600,0
|
|
20240213,184900,24004600,31600,31600,31600,31600,0
|
|
20240213,184800,24004600,31600,31600,31600,31600,0
|
|
20240213,184700,24004600,31600,31600,31600,31600,0
|
|
20240213,184600,24004600,31600,31600,31600,31600,0
|
|
20240213,184500,24004600,31600,31600,31600,31600,0
|
|
20240213,184400,24004600,31600,31600,31600,31600,0
|
|
20240213,184300,24004600,31600,31600,31600,31600,0
|
|
20240213,184200,24004600,31600,31600,31600,31600,0
|
|
20240213,184100,24004600,31600,31600,31600,31600,0
|
|
20240213,184000,24004600,31600,31600,31600,31600,0
|
|
20240213,183900,24004600,31600,31600,31600,31600,0
|
|
20240213,183800,24004600,31600,31600,31600,31600,0
|
|
20240213,183700,24004600,31600,31600,31600,31600,0
|
|
20240213,183600,24004600,31600,31600,31600,31600,0
|
|
20240213,183500,24004600,31600,31600,31600,31600,0
|
|
20240213,183400,24004600,31600,31600,31600,31600,0
|
|
20240213,183300,24004600,31600,31600,31600,31600,0
|
|
20240213,183200,24004600,31600,31600,31600,31600,0
|
|
20240213,183100,24004600,31600,31600,31600,31600,0
|
|
20240213,183000,24004600,31600,31600,31600,31600,0
|
|
20240213,182900,24004600,31600,31600,31600,31600,0
|
|
20240213,182800,24004600,31600,31600,31600,31600,35
|
|
20240213,182700,24004600,31600,31600,31600,31600,0
|
|
20240213,182600,24004600,31600,31600,31600,31600,0
|
|
20240213,182500,24004600,31600,31600,31600,31600,0
|
|
20240213,182400,24004600,31600,31600,31600,31600,0
|
|
20240213,182300,24004600,31600,31600,31600,31600,0
|
|
20240213,182200,24004600,31600,31600,31600,31600,0
|
|
20240213,182100,24004600,31600,31600,31600,31600,0
|
|
20240213,182000,24004600,31600,31600,31600,31600,0
|
|
20240213,181900,24004600,31600,31600,31600,31600,0
|
|
20240213,181800,24004600,31600,31600,31600,31600,0
|
|
20240213,181700,24004600,31600,31600,31600,31600,0
|
|
20240213,181600,24004600,31600,31600,31600,31600,0
|
|
20240213,181500,24004600,31600,31600,31600,31600,0
|
|
20240213,181400,24004600,31600,31600,31600,31600,0
|
|
20240213,181300,24004600,31600,31600,31600,31600,0
|
|
20240213,181200,24004600,31600,31600,31600,31600,0
|
|
20240213,181100,24004600,31600,31600,31600,31600,0
|
|
20240213,181000,24004600,31600,31600,31600,31600,0
|
|
20240213,180900,24004600,31600,31600,31600,31600,0
|
|
20240213,180800,24004600,31600,31600,31600,31600,0
|
|
20240213,180700,24004600,31600,31600,31600,31600,0
|
|
20240213,180600,24004600,31600,31600,31600,31600,0
|
|
20240213,180500,24004600,31600,31600,31600,31600,0
|
|
20240213,180400,24004600,31600,31600,31600,31600,0
|
|
20240213,180300,24004600,31600,31600,31600,31600,0
|
|
20240213,180200,24004600,31600,31600,31600,31600,0
|
|
20240213,180100,24004600,31600,31600,31600,31600,0
|
|
20240213,180000,24004600,31600,31600,31600,31600,0
|
|
20240213,175900,24004600,31600,31600,31600,31600,0
|
|
20240213,175800,24004600,31600,31600,31600,31600,35
|
|
20240213,175700,24004600,31600,31600,31600,31600,0
|
|
20240213,175600,24004600,31600,31600,31600,31600,0
|
|
20240213,175500,24004600,31600,31600,31600,31600,0
|
|
20240213,175400,24004600,31600,31600,31600,31600,0
|
|
20240213,175300,24004600,31600,31600,31600,31600,0
|
|
20240213,175200,24004600,31600,31600,31600,31600,0
|
|
20240213,175100,24004600,31600,31600,31600,31600,0
|
|
20240213,175000,24004600,31600,31600,31600,31600,0
|
|
20240213,174900,24004600,31600,31600,31600,31600,0
|
|
20240213,174800,24004600,31600,31600,31600,31600,0
|
|
20240213,174700,24004600,31600,31600,31600,31600,0
|
|
20240213,174600,24004600,31600,31600,31600,31600,0
|
|
20240213,174500,24004600,31600,31600,31600,31600,0
|
|
20240213,174400,24004600,31600,31600,31600,31600,0
|
|
20240213,174300,24004600,31600,31600,31600,31600,0
|
|
20240213,174200,24004600,31600,31600,31600,31600,0
|
|
20240213,174100,24004600,31600,31600,31600,31600,0
|
|
20240213,174000,24004600,31600,31600,31600,31600,0
|
|
20240213,173900,24004600,31600,31600,31600,31600,0
|
|
20240213,173800,24004600,31600,31600,31600,31600,0
|
|
20240213,173700,24004600,31600,31600,31600,31600,0
|
|
20240213,173600,24004600,31600,31600,31600,31600,0
|
|
20240213,173500,24004600,31600,31600,31600,31600,0
|
|
20240213,173400,24004600,31600,31600,31600,31600,0
|
|
20240213,173300,24004600,31600,31600,31600,31600,0
|
|
20240213,173200,24004600,31600,31600,31600,31600,0
|
|
20240213,173100,24004600,31600,31600,31600,31600,0
|
|
20240213,173000,24004600,31600,31600,31600,31600,0
|
|
20240213,172900,24004600,31600,31600,31600,31600,0
|
|
20240213,172800,24004600,31600,31600,31600,31600,35
|
|
20240213,172700,24004600,31600,31600,31600,31600,0
|
|
20240213,172600,24004600,31600,31600,31600,31600,0
|
|
20240213,172500,24004600,31600,31600,31600,31600,0
|
|
20240213,172400,24004600,31600,31600,31600,31600,0
|
|
20240213,172300,24004600,31600,31600,31600,31600,0
|
|
20240213,172200,24004600,31600,31600,31600,31600,0
|
|
20240213,172100,24004600,31600,31600,31600,31600,0
|
|
20240213,172000,24004600,31600,31600,31600,31600,0
|
|
20240213,171900,24004600,31600,31600,31600,31600,0
|
|
20240213,171800,24004600,31600,31600,31600,31600,0
|
|
20240213,171700,24004600,31600,31600,31600,31600,0
|
|
20240213,171600,24004600,31600,31600,31600,31600,0
|
|
20240213,171500,24004600,31600,31600,31600,31600,0
|
|
20240213,171400,24004600,31600,31600,31600,31600,0
|
|
20240213,171300,24004600,31600,31600,31600,31600,0
|
|
20240213,171200,24004600,31600,31600,31600,31600,0
|
|
20240213,171100,24004600,31600,31600,31600,31600,0
|
|
20240213,171000,24004600,31600,31600,31600,31600,0
|
|
20240213,170900,24004600,31600,31600,31600,31600,0
|
|
20240213,170800,24004600,31600,31600,31600,31600,0
|
|
20240213,170700,24004600,31600,31600,31600,31600,0
|
|
20240213,170600,24004600,31600,31600,31600,31600,0
|
|
20240213,170500,24004600,31600,31600,31600,31600,0
|
|
20240213,170400,24004600,31600,31600,31600,31600,0
|
|
20240213,170300,24004600,31600,31600,31600,31600,0
|
|
20240213,170200,24004600,31600,31600,31600,31600,0
|
|
20240213,170100,24004600,31600,31600,31600,31600,0
|
|
20240213,170000,24004600,31600,31600,31600,31600,0
|
|
20240213,165900,24004600,31600,31600,31600,31600,0
|
|
20240213,165800,24004600,31600,31600,31600,31600,35
|
|
20240213,165700,24004600,31600,31600,31600,31600,0
|
|
20240213,165600,24004600,31600,31600,31600,31600,0
|
|
20240213,165500,24004600,31600,31600,31600,31600,0
|
|
20240213,165400,24004600,31600,31600,31600,31600,0
|
|
20240213,165300,24004600,31600,31600,31600,31600,0
|
|
20240213,165200,24004600,31600,31600,31600,31600,0
|
|
20240213,165100,24004600,31600,31600,31600,31600,0
|
|
20240213,165000,24004600,31600,31600,31600,31600,0
|
|
20240213,164900,24004600,31600,31600,31600,31600,0
|
|
20240213,164800,24004600,31600,31600,31600,31600,0
|
|
20240213,164700,24004600,31600,31600,31600,31600,0
|
|
20240213,164600,24004600,31600,31600,31600,31600,0
|
|
20240213,164500,24004600,31600,31600,31600,31600,0
|
|
20240213,164400,24004600,31600,31600,31600,31600,0
|
|
20240213,164300,24004600,31600,31600,31600,31600,0
|
|
20240213,164200,24004600,31600,31600,31600,31600,0
|
|
20240213,164100,24004600,31600,31600,31600,31600,0
|
|
20240213,164000,24004600,31600,31600,31600,31600,0
|
|
20240213,163900,24004600,31600,31600,31600,31600,0
|
|
20240213,163800,24004600,31600,31600,31600,31600,0
|
|
20240213,163700,24004600,31600,31600,31600,31600,0
|
|
20240213,163600,24004600,31600,31600,31600,31600,0
|
|
20240213,163500,24004600,31600,31600,31600,31600,0
|
|
20240213,163400,24004600,31600,31600,31600,31600,0
|
|
20240213,163300,24004600,31600,31600,31600,31600,0
|
|
20240213,163200,24004600,31600,31600,31600,31600,0
|
|
20240213,163100,24004600,31600,31600,31600,31600,0
|
|
20240213,163000,24004600,31600,31600,31600,31600,0
|
|
20240213,162900,24004600,31600,31600,31600,31600,0
|
|
20240213,162800,24004600,31600,31600,31600,31600,35
|
|
20240213,162700,24004600,31600,31600,31600,31600,0
|
|
20240213,162600,24004600,31600,31600,31600,31600,0
|
|
20240213,162500,24004600,31600,31600,31600,31600,0
|
|
20240213,162400,24004600,31600,31600,31600,31600,0
|
|
20240213,162300,24004600,31600,31600,31600,31600,0
|
|
20240213,162200,24004600,31600,31600,31600,31600,0
|
|
20240213,162100,24004600,31600,31600,31600,31600,0
|
|
20240213,162000,24004600,31600,31600,31600,31600,0
|
|
20240213,161900,24004600,31600,31600,31600,31600,0
|
|
20240213,161800,24004600,31600,31600,31600,31600,0
|
|
20240213,161700,24004600,31600,31600,31600,31600,0
|
|
20240213,161600,24004600,31600,31600,31600,31600,0
|
|
20240213,161500,24004600,31600,31600,31600,31600,0
|
|
20240213,161400,24004600,31600,31600,31600,31600,0
|
|
20240213,161300,24004600,31600,31600,31600,31600,0
|
|
20240213,161200,24004600,31600,31600,31600,31600,0
|
|
20240213,161100,24004600,31600,31600,31600,31600,0
|
|
20240213,161000,24004600,31600,31600,31600,31600,0
|
|
20240213,160900,24004600,31600,31600,31600,31600,0
|
|
20240213,160800,24004600,31600,31600,31600,31600,0
|
|
20240213,160700,24004600,31600,31600,31600,31600,0
|
|
20240213,160600,24004600,31600,31600,31600,31600,0
|
|
20240213,160500,24004600,31600,31600,31600,31600,0
|
|
20240213,160400,24004600,31600,31600,31600,31600,0
|
|
20240213,160300,24004600,31600,31600,31600,31600,0
|
|
20240213,160200,24004600,31600,31600,31600,31600,0
|
|
20240213,160100,24004600,31600,31600,31600,31600,0
|
|
20240213,160000,24004600,31600,31600,31600,31600,0
|
|
20240213,155900,24004600,31600,31600,31600,31600,0
|
|
20240213,155800,24004600,31600,31600,31600,31600,35
|
|
20240213,155700,24004600,31600,31600,31600,31600,0
|
|
20240213,155600,24004600,31600,31600,31600,31600,0
|
|
20240213,155500,24004600,31600,31600,31600,31600,0
|
|
20240213,155400,24004600,31600,31600,31600,31600,0
|
|
20240213,155300,24004600,31600,31600,31600,31600,0
|
|
20240213,155200,24004600,31600,31600,31600,31600,0
|
|
20240213,155100,24004600,31600,31600,31600,31600,0
|
|
20240213,155000,24004600,31600,31600,31600,31600,0
|
|
20240213,154900,24004600,31600,31600,31600,31600,0
|
|
20240213,154800,24004600,31600,31600,31600,31600,0
|
|
20240213,154700,24004600,31600,31600,31600,31600,0
|
|
20240213,154600,24004600,31600,31600,31600,31600,0
|
|
20240213,154500,24004600,31600,31600,31600,31600,0
|
|
20240213,154400,24004600,31600,31600,31600,31600,0
|
|
20240213,154300,24004600,31600,31600,31600,31600,0
|
|
20240213,154200,24004600,31600,31600,31600,31600,0
|
|
20240213,154100,24004600,31600,31600,31600,31600,0
|
|
20240213,154000,24004600,31600,31600,31600,31600,0
|
|
20240213,153900,24004600,31600,31600,31600,31600,0
|
|
20240213,153800,24004600,31600,31600,31600,31600,0
|
|
20240213,153700,24004600,31600,31600,31600,31600,0
|
|
20240213,153600,24004600,31600,31600,31600,31600,0
|
|
20240213,153500,24004600,31600,31600,31600,31600,0
|
|
20240213,153400,24004600,31600,31600,31600,31600,0
|
|
20240213,153300,24004600,31600,31600,31600,31600,0
|
|
20240213,153200,24004600,31600,31600,31600,31600,0
|
|
20240213,153100,24004600,31600,31600,31600,31600,0
|
|
20240213,153000,24004600,31600,31600,31600,31600,35
|
|
20240213,152900,22898600,31900,31900,31900,31900,0
|
|
20240213,152800,22898600,31900,31900,31900,31900,0
|
|
20240213,152700,22898600,31900,31900,31900,31900,0
|
|
20240213,152600,22898600,31900,31900,31900,31900,0
|
|
20240213,152500,22898600,31900,31900,31900,31900,0
|
|
20240213,152400,22898600,31900,31900,31900,31900,0
|
|
20240213,152300,22898600,31900,31900,31900,31900,0
|
|
20240213,152200,22898600,31900,31900,31900,31900,0
|
|
20240213,152100,22898600,31900,31900,31900,31900,0
|
|
20240213,152000,22898600,31900,31900,31900,31900,0
|
|
20240213,151900,22898600,31900,31900,31900,31900,0
|
|
20240213,151800,22898600,31900,31900,31900,31900,2
|
|
20240213,151700,22834800,31900,31900,31900,31900,0
|
|
20240213,151600,22834800,31900,31900,31900,31900,1
|
|
20240213,151500,22802900,31900,31900,31900,31900,0
|
|
20240213,151400,22802900,31900,31900,31900,31900,2
|
|
20240213,151300,22739100,31900,31900,31900,31900,0
|
|
20240213,151200,22739100,31900,31900,31900,31900,2
|
|
20240213,151100,22675300,31850,31850,31850,31850,0
|
|
20240213,151000,22675300,31850,31900,31900,31850,3
|
|
20240213,150900,22579650,31900,31900,31900,31900,0
|
|
20240213,150800,22579650,31900,31900,31900,31900,0
|
|
20240213,150700,22579650,31900,31900,31900,31900,2
|
|
20240213,150600,22515850,31900,31900,31900,31900,0
|
|
20240213,150500,22515850,31900,31900,31900,31900,2
|
|
20240213,150400,22452050,31900,31900,31900,31900,0
|
|
20240213,150300,22452050,31900,31900,31900,31900,2
|
|
20240213,150200,22388250,31900,31900,31900,31900,0
|
|
20240213,150100,22388250,31900,31900,31900,31900,2
|
|
20240213,150000,22324450,31900,31900,31900,31900,0
|
|
20240213,145900,22324450,31900,31900,31900,31900,2
|
|
20240213,145800,22260650,31900,31900,31900,31900,0
|
|
20240213,145700,22260650,31900,31900,31900,31900,2
|
|
20240213,145600,22196850,31900,31900,31900,31900,0
|
|
20240213,145500,22196850,31900,31900,31900,31900,2
|
|
20240213,145400,22133050,31900,31900,31900,31900,0
|
|
20240213,145300,22133050,31900,31900,31900,31900,2
|
|
20240213,145200,22069250,31900,31900,31900,31900,0
|
|
20240213,145100,22069250,31900,31900,31900,31900,0
|
|
20240213,145000,22069250,31900,31900,31900,31900,2
|
|
20240213,144900,22005450,31900,31900,31900,31900,0
|
|
20240213,144800,22005450,31900,31900,31900,31900,2
|
|
20240213,144700,21941650,31900,31900,31900,31900,0
|
|
20240213,144600,21941650,31900,31850,31900,31850,5
|
|
20240213,144500,21782300,31850,31850,31850,31850,0
|
|
20240213,144400,21782300,31850,31900,31900,31850,3
|
|
20240213,144300,21686700,31850,31900,31900,31850,2
|
|
20240213,144200,21622950,31900,31900,31900,31900,2
|
|
20240213,144100,21559150,31900,31900,31900,31900,0
|
|
20240213,144000,21559150,31900,31900,31900,31900,2
|
|
20240213,143900,21495350,31900,31900,31900,31900,0
|
|
20240213,143800,21495350,31900,31900,31900,31900,2
|
|
20240213,143700,21431550,31900,31900,31900,31900,0
|
|
20240213,143600,21431550,31900,31900,31900,31900,2
|
|
20240213,143500,21367750,31900,31900,31900,31900,0
|
|
20240213,143400,21367750,31900,31900,31900,31900,1
|
|
20240213,143300,21335850,31900,31900,31900,31900,3
|
|
20240213,143200,21240150,31900,31900,31900,31900,0
|
|
20240213,143100,21240150,31900,31900,31900,31900,2
|
|
20240213,143000,21176350,31900,31900,31900,31900,0
|
|
20240213,142900,21176350,31900,31900,31900,31900,2
|
|
20240213,142800,21112550,31900,31900,31900,31900,0
|
|
20240213,142700,21112550,31900,31900,31900,31900,2
|
|
20240213,142600,21048750,31900,31900,31900,31900,0
|
|
20240213,142500,21048750,31900,31900,31900,31900,2
|
|
20240213,142400,20984950,31900,31900,31900,31900,0
|
|
20240213,142300,20984950,31900,31900,31900,31900,2
|
|
20240213,142200,20921150,31850,31850,31850,31850,20
|
|
20240213,142100,20284150,31900,31900,31900,31900,2
|
|
20240213,142000,20220350,31900,31900,31900,31900,1
|
|
20240213,141900,20188450,31900,31850,31900,31850,35
|
|
20240213,141800,19073450,31900,31900,31900,31900,2
|
|
20240213,141700,19009650,31900,31900,31900,31900,0
|
|
20240213,141600,19009650,31900,31900,31900,31900,2
|
|
20240213,141500,18945850,31900,31900,31900,31900,0
|
|
20240213,141400,18945850,31900,31900,31900,31900,2
|
|
20240213,141300,18882050,31900,31900,31900,31900,0
|
|
20240213,141200,18882050,31900,31900,31900,31900,2
|
|
20240213,141100,18818250,31900,31900,31900,31900,0
|
|
20240213,141000,18818250,31900,31900,31900,31900,2
|
|
20240213,140900,18754450,31900,31900,31900,31900,0
|
|
20240213,140800,18754450,31900,31900,31900,31900,2
|
|
20240213,140700,18690650,31900,31900,31900,31900,0
|
|
20240213,140600,18690650,31900,31900,31900,31900,10
|
|
20240213,140500,18371650,31900,31900,31900,31900,0
|
|
20240213,140400,18371650,31900,31900,31900,31900,2
|
|
20240213,140300,18307850,31900,31900,31900,31900,9
|
|
20240213,140200,18020750,31900,31900,31900,31900,0
|
|
20240213,140100,18020750,31900,31900,31900,31900,2
|
|
20240213,140000,17956950,31900,31900,31900,31900,14
|
|
20240213,135900,17510350,31900,31900,31900,31900,2
|
|
20240213,135800,17446550,31900,31900,31900,31900,0
|
|
20240213,135700,17446550,31900,31900,31900,31900,2
|
|
20240213,135600,17382750,31900,31900,31900,31900,0
|
|
20240213,135500,17382750,31900,31900,31900,31900,2
|
|
20240213,135400,17318950,31900,31900,31900,31900,0
|
|
20240213,135300,17318950,31900,31900,31900,31900,2
|
|
20240213,135200,17255150,31900,31900,31900,31900,0
|
|
20240213,135100,17255150,31900,31900,31900,31900,2
|
|
20240213,135000,17191350,31900,31900,31900,31900,0
|
|
20240213,134900,17191350,31900,31900,31900,31900,2
|
|
20240213,134800,17127550,31900,31900,31900,31900,0
|
|
20240213,134700,17127550,31900,31900,31900,31900,2
|
|
20240213,134600,17063750,31900,31900,31900,31900,0
|
|
20240213,134500,17063750,31900,31900,31900,31900,0
|
|
20240213,134400,17063750,31900,31900,31900,31900,2
|
|
20240213,134300,16999950,31900,31900,31900,31900,0
|
|
20240213,134200,16999950,31900,31900,31900,31900,2
|
|
20240213,134100,16936150,31900,31900,31900,31900,0
|
|
20240213,134000,16936150,31900,31900,31900,31900,1
|
|
20240213,133900,16904250,31900,31850,31900,31850,5
|
|
20240213,133800,16744950,31900,31900,31900,31900,2
|
|
20240213,133700,16681150,31900,31900,31900,31900,0
|
|
20240213,133600,16681150,31900,31900,31900,31900,2
|
|
20240213,133500,16617350,31850,31850,31850,31850,0
|
|
20240213,133400,16617350,31850,31850,31850,31850,12
|
|
20240213,133300,16235150,31850,31850,31850,31850,0
|
|
20240213,133200,16235150,31850,31850,31850,31850,2
|
|
20240213,133100,16171450,31850,31850,31850,31850,0
|
|
20240213,133000,16171450,31850,31850,31850,31850,2
|
|
20240213,132900,16107750,31850,31850,31850,31850,0
|
|
20240213,132800,16107750,31850,31850,31850,31850,0
|
|
20240213,132700,16107750,31850,31850,31850,31850,2
|
|
20240213,132600,16044050,31850,31850,31850,31850,0
|
|
20240213,132500,16044050,31850,31850,31850,31850,2
|
|
20240213,132400,15980350,31850,31850,31850,31850,0
|
|
20240213,132300,15980350,31850,31850,31850,31850,2
|
|
20240213,132200,15916650,31850,31850,31850,31850,0
|
|
20240213,132100,15916650,31850,31850,31850,31850,7
|
|
20240213,132000,15693700,31850,31850,31850,31850,0
|
|
20240213,131900,15693700,31850,31850,31850,31850,2
|
|
20240213,131800,15630000,31850,31850,31850,31850,0
|
|
20240213,131700,15630000,31850,31850,31850,31850,2
|
|
20240213,131600,15566300,31850,31850,31850,31850,0
|
|
20240213,131500,15566300,31850,31850,31850,31850,2
|
|
20240213,131400,15502600,31850,31850,31850,31850,0
|
|
20240213,131300,15502600,31850,31850,31850,31850,2
|
|
20240213,131200,15438900,31850,31850,31850,31850,0
|
|
20240213,131100,15438900,31850,31850,31850,31850,0
|
|
20240213,131000,15438900,31850,31850,31850,31850,2
|
|
20240213,130900,15375200,31800,31800,31800,31800,15
|
|
20240213,130800,14898200,31800,31750,31800,31750,21
|
|
20240213,130700,14231300,31750,31750,31750,31750,0
|
|
20240213,130600,14231300,31750,31750,31750,31750,2
|
|
20240213,130500,14167800,31700,31700,31700,31700,0
|
|
20240213,130400,14167800,31700,31700,31700,31700,12
|
|
20240213,130300,13787400,31700,31700,31700,31700,0
|
|
20240213,130200,13787400,31700,31700,31700,31700,2
|
|
20240213,130100,13724000,31700,31700,31700,31700,0
|
|
20240213,130000,13724000,31700,31700,31700,31700,2
|
|
20240213,125900,13660600,31700,31700,31700,31700,0
|
|
20240213,125800,13660600,31700,31700,31700,31700,2
|
|
20240213,125700,13597200,31700,31700,31700,31700,0
|
|
20240213,125600,13597200,31700,31700,31700,31700,2
|
|
20240213,125500,13533800,31700,31700,31700,31700,0
|
|
20240213,125400,13533800,31700,31700,31700,31700,0
|
|
20240213,125300,13533800,31700,31700,31700,31700,2
|
|
20240213,125200,13470400,31650,31650,31650,31650,3
|
|
20240213,125100,13375450,31700,31700,31700,31700,2
|
|
20240213,125000,13312050,31650,31650,31650,31650,30
|
|
20240213,124900,12362550,31700,31700,31700,31700,2
|
|
20240213,124800,12299150,31700,31700,31700,31700,0
|
|
20240213,124700,12299150,31700,31700,31700,31700,2
|
|
20240213,124600,12235750,31700,31700,31700,31700,0
|
|
20240213,124500,12235750,31700,31700,31700,31700,2
|
|
20240213,124400,12172350,31700,31700,31700,31700,0
|
|
20240213,124300,12172350,31700,31700,31700,31700,2
|
|
20240213,124200,12108950,31700,31700,31700,31700,0
|
|
20240213,124100,12108950,31700,31700,31700,31700,2
|
|
20240213,124000,12045550,31700,31700,31700,31700,0
|
|
20240213,123900,12045550,31700,31700,31700,31700,2
|
|
20240213,123800,11982150,31700,31700,31700,31700,0
|
|
20240213,123700,11982150,31700,31700,31700,31700,0
|
|
20240213,123600,11982150,31700,31700,31700,31700,2
|
|
20240213,123500,11918750,31700,31700,31700,31700,0
|
|
20240213,123400,11918750,31700,31700,31700,31700,1
|
|
20240213,123300,11887050,31700,31700,31700,31700,0
|
|
20240213,123200,11887050,31700,31700,31700,31700,2
|
|
20240213,123100,11823650,31700,31700,31700,31700,0
|
|
20240213,123000,11823650,31700,31700,31700,31700,2
|
|
20240213,122900,11760250,31700,31700,31700,31700,0
|
|
20240213,122800,11760250,31700,31700,31700,31700,2
|
|
20240213,122700,11696850,31700,31700,31700,31700,0
|
|
20240213,122600,11696850,31700,31700,31700,31700,2
|
|
20240213,122500,11633450,31700,31700,31700,31700,0
|
|
20240213,122400,11633450,31700,31700,31700,31700,2
|
|
20240213,122300,11570050,31700,31700,31700,31700,0
|
|
20240213,122200,11570050,31700,31700,31700,31700,2
|
|
20240213,122100,11506650,31650,31650,31650,31650,0
|
|
20240213,122000,11506650,31650,31650,31650,31650,2
|
|
20240213,121900,11443350,31700,31700,31700,31700,2
|
|
20240213,121800,11379950,31700,31700,31700,31700,0
|
|
20240213,121700,11379950,31700,31700,31700,31700,2
|
|
20240213,121600,11316550,31700,31700,31700,31700,0
|
|
20240213,121500,11316550,31700,31700,31700,31700,2
|
|
20240213,121400,11253150,31700,31700,31700,31700,0
|
|
20240213,121300,11253150,31700,31700,31700,31700,2
|
|
20240213,121200,11189750,31700,31700,31700,31700,0
|
|
20240213,121100,11189750,31700,31700,31700,31700,2
|
|
20240213,121000,11126350,31750,31750,31750,31750,0
|
|
20240213,120900,11126350,31750,31750,31750,31750,2
|
|
20240213,120800,11062850,31750,31750,31750,31750,0
|
|
20240213,120700,11062850,31750,31750,31750,31750,2
|
|
20240213,120600,10999350,31750,31750,31750,31750,0
|
|
20240213,120500,10999350,31750,31750,31750,31750,2
|
|
20240213,120400,10935850,31750,31750,31750,31750,0
|
|
20240213,120300,10935850,31750,31750,31750,31750,0
|
|
20240213,120200,10935850,31750,31750,31750,31750,2
|
|
20240213,120100,10872350,31750,31750,31750,31750,0
|
|
20240213,120000,10872350,31750,31750,31750,31750,2
|
|
20240213,115900,10808850,31750,31750,31750,31750,0
|
|
20240213,115800,10808850,31750,31750,31750,31750,2
|
|
20240213,115700,10745350,31750,31750,31750,31750,0
|
|
20240213,115600,10745350,31750,31750,31750,31750,2
|
|
20240213,115500,10681850,31750,31750,31750,31750,0
|
|
20240213,115400,10681850,31750,31750,31750,31750,2
|
|
20240213,115300,10618350,31750,31750,31750,31750,0
|
|
20240213,115200,10618350,31750,31750,31750,31750,2
|
|
20240213,115100,10554850,31750,31750,31750,31750,0
|
|
20240213,115000,10554850,31750,31750,31750,31750,2
|
|
20240213,114900,10491350,31650,31650,31650,31650,1
|
|
20240213,114800,10459700,31750,31750,31750,31750,2
|
|
20240213,114700,10396200,31700,31700,31700,31700,0
|
|
20240213,114600,10396200,31700,31700,31700,31700,0
|
|
20240213,114500,10396200,31700,31700,31700,31700,2
|
|
20240213,114400,10332800,31600,31750,31750,31600,33
|
|
20240213,114300,9285400,31800,31800,31800,31800,2
|
|
20240213,114200,9221800,31800,31800,31800,31800,0
|
|
20240213,114100,9221800,31800,31800,31800,31800,2
|
|
20240213,114000,9158200,31800,31800,31800,31800,0
|
|
20240213,113900,9158200,31800,31800,31800,31800,2
|
|
20240213,113800,9094600,31800,31800,31800,31800,0
|
|
20240213,113700,9094600,31800,31800,31800,31800,2
|
|
20240213,113600,9031000,31800,31800,31800,31800,0
|
|
20240213,113500,9031000,31800,31800,31800,31800,2
|
|
20240213,113400,8967400,31800,31800,31800,31800,0
|
|
20240213,113300,8967400,31800,31800,31800,31800,2
|
|
20240213,113200,8903800,31800,31800,31800,31800,0
|
|
20240213,113100,8903800,31800,31800,31800,31800,1
|
|
20240213,113000,8872000,31800,31800,31800,31800,0
|
|
20240213,112900,8872000,31800,31800,31800,31800,0
|
|
20240213,112800,8872000,31800,31800,31800,31800,2
|
|
20240213,112700,8808400,31800,31800,31800,31800,0
|
|
20240213,112600,8808400,31800,31800,31800,31800,2
|
|
20240213,112500,8744800,31800,31800,31800,31800,0
|
|
20240213,112400,8744800,31800,31750,31800,31750,32
|
|
20240213,112300,7728700,31800,31800,31800,31800,0
|
|
20240213,112200,7728700,31800,31800,31800,31800,2
|
|
20240213,112100,7665100,31800,31800,31800,31800,0
|
|
20240213,112000,7665100,31800,31800,31800,31800,2
|
|
20240213,111900,7601500,31800,31800,31800,31800,0
|
|
20240213,111800,7601500,31800,31800,31800,31800,2
|
|
20240213,111700,7537900,31800,31800,31800,31800,0
|
|
20240213,111600,7537900,31800,31800,31800,31800,2
|
|
20240213,111500,7474300,31800,31800,31800,31800,0
|
|
20240213,111400,7474300,31800,31800,31800,31800,2
|
|
20240213,111300,7410700,31800,31800,31800,31800,0
|
|
20240213,111200,7410700,31800,31800,31800,31800,0
|
|
20240213,111100,7410700,31800,31800,31800,31800,2
|
|
20240213,111000,7347100,31750,31750,31750,31750,0
|
|
20240213,110900,7347100,31750,31800,31800,31750,16
|
|
20240213,110800,6839000,31800,31800,31800,31800,0
|
|
20240213,110700,6839000,31800,31800,31800,31800,2
|
|
20240213,110600,6775400,31800,31800,31800,31800,0
|
|
20240213,110500,6775400,31800,31800,31800,31800,2
|
|
20240213,110400,6711800,31800,31800,31800,31800,0
|
|
20240213,110300,6711800,31800,31800,31800,31800,2
|
|
20240213,110200,6648200,31800,31800,31800,31800,0
|
|
20240213,110100,6648200,31800,31800,31800,31800,2
|
|
20240213,110000,6584600,31800,31800,31800,31800,0
|
|
20240213,105900,6584600,31800,31800,31800,31800,2
|
|
20240213,105800,6521000,31800,31800,31800,31800,0
|
|
20240213,105700,6521000,31800,31800,31800,31800,0
|
|
20240213,105600,6521000,31800,31800,31800,31800,0
|
|
20240213,105500,6521000,31800,31800,31800,31800,0
|
|
20240213,105400,6521000,31800,31800,31800,31800,0
|
|
20240213,105300,6521000,31800,31800,31800,31800,0
|
|
20240213,105200,6521000,31800,31800,31800,31800,0
|
|
20240213,105100,6521000,31800,31800,31800,31800,0
|
|
20240213,105000,6521000,31800,31800,31800,31800,0
|
|
20240213,104900,6521000,31800,31800,31800,31800,0
|
|
20240213,104800,6521000,31800,31800,31800,31800,0
|
|
20240213,104700,6521000,31800,31800,31800,31800,0
|
|
20240213,104600,6521000,31800,31800,31800,31800,0
|
|
20240213,104500,6521000,31800,31800,31800,31800,0
|
|
20240213,104400,6521000,31800,31800,31800,31800,0
|
|
20240213,104300,6521000,31800,31800,31800,31800,0
|
|
20240213,104200,6521000,31800,31800,31800,31800,0
|
|
20240213,104100,6521000,31800,31800,31800,31800,0
|
|
20240213,104000,6521000,31800,31800,31800,31800,0
|
|
20240213,103900,6521000,31800,31800,31800,31800,0
|
|
20240213,103800,6521000,31800,31800,31800,31800,0
|
|
20240213,103700,6521000,31800,31800,31800,31800,0
|
|
20240213,103600,6521000,31800,31800,31800,31800,0
|
|
20240213,103500,6521000,31800,31800,31800,31800,0
|
|
20240213,103400,6521000,31800,31800,31800,31800,1
|
|
20240213,103300,6489200,31750,31750,31750,31750,0
|
|
20240213,103200,6489200,31750,31750,31750,31750,0
|
|
20240213,103100,6489200,31750,31750,31750,31750,0
|
|
20240213,103000,6489200,31750,31750,31750,31750,10
|
|
20240213,102900,6171700,31750,31750,31750,31750,0
|
|
20240213,102800,6171700,31750,31750,31750,31750,0
|
|
20240213,102700,6171700,31750,31750,31750,31750,0
|
|
20240213,102600,6171700,31750,31750,31750,31750,0
|
|
20240213,102500,6171700,31750,31750,31750,31750,10
|
|
20240213,102400,5854200,31800,31800,31800,31800,0
|
|
20240213,102300,5854200,31800,31800,31800,31800,0
|
|
20240213,102200,5854200,31800,31800,31800,31800,0
|
|
20240213,102100,5854200,31800,31800,31800,31800,0
|
|
20240213,102000,5854200,31800,31800,31800,31800,0
|
|
20240213,101900,5854200,31800,31800,31800,31800,0
|
|
20240213,101800,5854200,31800,31800,31800,31800,0
|
|
20240213,101700,5854200,31800,31800,31800,31800,0
|
|
20240213,101600,5854200,31800,31800,31800,31800,12
|
|
20240213,101500,5472600,31800,31800,31800,31800,2
|
|
20240213,101400,5409000,31800,31800,31800,31800,0
|
|
20240213,101300,5409000,31800,31800,31800,31800,10
|
|
20240213,101200,5091000,31800,31800,31800,31800,0
|
|
20240213,101100,5091000,31800,31800,31800,31800,0
|
|
20240213,101000,5091000,31800,31800,31800,31800,0
|
|
20240213,100900,5091000,31800,31800,31800,31800,15
|
|
20240213,100800,4614000,31850,31850,31850,31850,0
|
|
20240213,100700,4614000,31850,31850,31850,31850,0
|
|
20240213,100600,4614000,31850,31850,31850,31850,0
|
|
20240213,100500,4614000,31850,31850,31850,31850,0
|
|
20240213,100400,4614000,31850,31850,31850,31850,0
|
|
20240213,100300,4614000,31850,31850,31850,31850,0
|
|
20240213,100200,4614000,31850,31850,31850,31850,0
|
|
20240213,100100,4614000,31850,31850,31850,31850,0
|
|
20240213,100000,4614000,31850,31850,31850,31850,1
|
|
20240213,095900,4582150,31850,31850,31850,31850,0
|
|
20240213,095800,4582150,31850,31850,31850,31850,0
|
|
20240213,095700,4582150,31850,31850,31850,31850,0
|
|
20240213,095600,4582150,31850,31850,31850,31850,0
|
|
20240213,095500,4582150,31850,31850,31850,31850,1
|
|
20240213,095400,4550300,31850,31850,31850,31850,0
|
|
20240213,095300,4550300,31850,31700,31850,31700,40
|
|
20240213,095200,3281000,31700,31700,31700,31700,0
|
|
20240213,095100,3281000,31700,31700,31700,31700,0
|
|
20240213,095000,3281000,31700,31700,31700,31700,0
|
|
20240213,094900,3281000,31700,31700,31700,31700,1
|
|
20240213,094800,3249300,31650,31650,31650,31650,0
|
|
20240213,094700,3249300,31650,31600,31650,31600,28
|
|
20240213,094600,2364300,31650,31650,31650,31650,0
|
|
20240213,094500,2364300,31650,31650,31650,31650,24
|
|
20240213,094400,1604700,31700,31700,31700,31700,0
|
|
20240213,094300,1604700,31700,31700,31700,31700,0
|
|
20240213,094200,1604700,31700,31700,31700,31700,0
|
|
20240213,094100,1604700,31700,31700,31700,31700,0
|
|
20240213,094000,1604700,31700,31700,31700,31700,0
|
|
20240213,093900,1604700,31700,31700,31700,31700,0
|
|
20240213,093800,1604700,31700,31700,31700,31700,0
|
|
20240213,093700,1604700,31700,31700,31700,31700,1
|
|
20240213,093600,1573000,31650,31650,31650,31650,0
|
|
20240213,093500,1573000,31650,31650,31650,31650,0
|
|
20240213,093400,1573000,31650,31650,31650,31650,0
|
|
20240213,093300,1573000,31650,31650,31650,31650,0
|
|
20240213,093200,1573000,31650,31650,31650,31650,0
|
|
20240213,093100,1573000,31650,31650,31650,31650,0
|
|
20240213,093000,1573000,31650,31650,31650,31650,0
|
|
20240213,092900,1573000,31650,31650,31650,31650,0
|
|
20240213,092800,1573000,31650,31650,31650,31650,0
|
|
20240213,092700,1573000,31650,31650,31650,31650,0
|
|
20240213,092600,1573000,31650,31650,31650,31650,0
|
|
20240213,092500,1573000,31650,31650,31650,31650,0
|
|
20240213,092400,1573000,31650,31650,31650,31650,0
|
|
20240213,092300,1573000,31650,31650,31650,31650,0
|
|
20240213,092200,1573000,31650,31650,31650,31650,0
|
|
20240213,092100,1573000,31650,31650,31650,31650,0
|
|
20240213,092000,1573000,31650,31650,31650,31650,1
|
|
20240213,091900,1541350,31650,31650,31650,31650,0
|
|
20240213,091800,1541350,31650,31650,31650,31650,3
|
|
20240213,091700,1446400,31700,31700,31700,31700,0
|
|
20240213,091600,1446400,31700,31700,31700,31700,0
|
|
20240213,091500,1446400,31700,31700,31700,31700,0
|
|
20240213,091400,1446400,31700,31700,31700,31700,0
|
|
20240213,091300,1446400,31700,31700,31700,31700,0
|
|
20240213,091200,1446400,31700,31700,31700,31700,0
|
|
20240213,091100,1446400,31700,31700,31700,31700,1
|
|
20240213,091000,1414700,31900,31900,31900,31900,0
|
|
20240213,090900,1414700,31900,31900,31900,31900,0
|
|
20240213,090800,1414700,31900,31900,31900,31900,0
|
|
20240213,090700,1414700,31900,31900,31900,31900,0
|
|
20240213,090600,1414700,31900,31900,31900,31900,0
|
|
20240213,090500,1414700,31900,31900,31900,31900,1
|
|
20240213,090400,1382800,31900,31900,31900,31900,0
|
|
20240213,090300,1382800,31900,31900,31900,31900,0
|
|
20240213,090200,1382800,31900,31900,31900,31900,0
|
|
20240213,090100,1382800,31900,31900,31900,31900,0
|
|
20240213,090000,1382800,31900,32000,32000,31250,44
|