581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183800,473809000,233000,233000,233000,233000,34
|
|
20240213,183700,473809000,233000,233000,233000,233000,0
|
|
20240213,183600,473809000,233000,233000,233000,233000,0
|
|
20240213,183500,473809000,233000,233000,233000,233000,0
|
|
20240213,183400,473809000,233000,233000,233000,233000,0
|
|
20240213,183300,473809000,233000,233000,233000,233000,0
|
|
20240213,183200,473809000,233000,233000,233000,233000,0
|
|
20240213,183100,473809000,233000,233000,233000,233000,0
|
|
20240213,183000,473809000,233000,233000,233000,233000,0
|
|
20240213,182900,473809000,233000,233000,233000,233000,0
|
|
20240213,182800,473809000,233000,233000,233000,233000,0
|
|
20240213,182700,473809000,233000,233000,233000,233000,0
|
|
20240213,182600,473809000,233000,233000,233000,233000,0
|
|
20240213,182500,473809000,233000,233000,233000,233000,0
|
|
20240213,182400,473809000,233000,233000,233000,233000,0
|
|
20240213,182300,473809000,233000,233000,233000,233000,0
|
|
20240213,182200,473809000,233000,233000,233000,233000,0
|
|
20240213,182100,473809000,233000,233000,233000,233000,0
|
|
20240213,182000,473809000,233000,233000,233000,233000,0
|
|
20240213,181900,473809000,233000,233000,233000,233000,0
|
|
20240213,181800,473809000,233000,233000,233000,233000,0
|
|
20240213,181700,473809000,233000,233000,233000,233000,0
|
|
20240213,181600,473809000,233000,233000,233000,233000,0
|
|
20240213,181500,473809000,233000,233000,233000,233000,0
|
|
20240213,181400,473809000,233000,233000,233000,233000,0
|
|
20240213,181300,473809000,233000,233000,233000,233000,0
|
|
20240213,181200,473809000,233000,233000,233000,233000,0
|
|
20240213,181100,473809000,233000,233000,233000,233000,0
|
|
20240213,181000,473809000,233000,233000,233000,233000,0
|
|
20240213,180900,473809000,233000,233000,233000,233000,0
|
|
20240213,180800,473809000,233000,233000,233000,233000,34
|
|
20240213,180700,473809000,233000,233000,233000,233000,0
|
|
20240213,180600,473809000,233000,233000,233000,233000,0
|
|
20240213,180500,473809000,233000,233000,233000,233000,0
|
|
20240213,180400,473809000,233000,233000,233000,233000,0
|
|
20240213,180300,473809000,233000,233000,233000,233000,0
|
|
20240213,180200,473809000,233000,233000,233000,233000,0
|
|
20240213,180100,473809000,233000,233000,233000,233000,0
|
|
20240213,180000,473809000,233000,233000,233000,233000,0
|
|
20240213,175900,473809000,233000,233000,233000,233000,0
|
|
20240213,175800,473809000,233000,233000,233000,233000,0
|
|
20240213,175700,473809000,233000,233000,233000,233000,0
|
|
20240213,175600,473809000,233000,233000,233000,233000,0
|
|
20240213,175500,473809000,233000,233000,233000,233000,0
|
|
20240213,175400,473809000,233000,233000,233000,233000,0
|
|
20240213,175300,473809000,233000,233000,233000,233000,0
|
|
20240213,175200,473809000,233000,233000,233000,233000,0
|
|
20240213,175100,473809000,233000,233000,233000,233000,0
|
|
20240213,175000,473809000,233000,233000,233000,233000,0
|
|
20240213,174900,473809000,233000,233000,233000,233000,0
|
|
20240213,174800,473809000,233000,233000,233000,233000,0
|
|
20240213,174700,473809000,233000,233000,233000,233000,0
|
|
20240213,174600,473809000,233000,233000,233000,233000,0
|
|
20240213,174500,473809000,233000,233000,233000,233000,0
|
|
20240213,174400,473809000,233000,233000,233000,233000,0
|
|
20240213,174300,473809000,233000,233000,233000,233000,0
|
|
20240213,174200,473809000,233000,233000,233000,233000,0
|
|
20240213,174100,473809000,233000,233000,233000,233000,0
|
|
20240213,174000,473809000,233000,233000,233000,233000,0
|
|
20240213,173900,473809000,233000,233000,233000,233000,0
|
|
20240213,173800,473809000,233000,233000,233000,233000,34
|
|
20240213,173700,473809000,233000,233000,233000,233000,0
|
|
20240213,173600,473809000,233000,233000,233000,233000,0
|
|
20240213,173500,473809000,233000,233000,233000,233000,0
|
|
20240213,173400,473809000,233000,233000,233000,233000,0
|
|
20240213,173300,473809000,233000,233000,233000,233000,0
|
|
20240213,173200,473809000,233000,233000,233000,233000,0
|
|
20240213,173100,473809000,233000,233000,233000,233000,0
|
|
20240213,173000,473809000,233000,233000,233000,233000,0
|
|
20240213,172900,473809000,233000,233000,233000,233000,0
|
|
20240213,172800,473809000,233000,233000,233000,233000,0
|
|
20240213,172700,473809000,233000,233000,233000,233000,0
|
|
20240213,172600,473809000,233000,233000,233000,233000,0
|
|
20240213,172500,473809000,233000,233000,233000,233000,0
|
|
20240213,172400,473809000,233000,233000,233000,233000,0
|
|
20240213,172300,473809000,233000,233000,233000,233000,0
|
|
20240213,172200,473809000,233000,233000,233000,233000,0
|
|
20240213,172100,473809000,233000,233000,233000,233000,0
|
|
20240213,172000,473809000,233000,233000,233000,233000,0
|
|
20240213,171900,473809000,233000,233000,233000,233000,0
|
|
20240213,171800,473809000,233000,233000,233000,233000,0
|
|
20240213,171700,473809000,233000,233000,233000,233000,0
|
|
20240213,171600,473809000,233000,233000,233000,233000,0
|
|
20240213,171500,473809000,233000,233000,233000,233000,0
|
|
20240213,171400,473809000,233000,233000,233000,233000,0
|
|
20240213,171300,473809000,233000,233000,233000,233000,0
|
|
20240213,171200,473809000,233000,233000,233000,233000,0
|
|
20240213,171100,473809000,233000,233000,233000,233000,0
|
|
20240213,171000,473809000,233000,233000,233000,233000,0
|
|
20240213,170900,473809000,233000,233000,233000,233000,0
|
|
20240213,170800,473809000,233000,233000,233000,233000,34
|
|
20240213,170700,473809000,233000,233000,233000,233000,0
|
|
20240213,170600,473809000,233000,233000,233000,233000,0
|
|
20240213,170500,473809000,233000,233000,233000,233000,0
|
|
20240213,170400,473809000,233000,233000,233000,233000,0
|
|
20240213,170300,473809000,233000,233000,233000,233000,0
|
|
20240213,170200,473809000,233000,233000,233000,233000,0
|
|
20240213,170100,473809000,233000,233000,233000,233000,0
|
|
20240213,170000,473809000,233000,233000,233000,233000,0
|
|
20240213,165900,473809000,233000,233000,233000,233000,0
|
|
20240213,165800,473809000,233000,233000,233000,233000,0
|
|
20240213,165700,473809000,233000,233000,233000,233000,0
|
|
20240213,165600,473809000,233000,233000,233000,233000,0
|
|
20240213,165500,473809000,233000,233000,233000,233000,0
|
|
20240213,165400,473809000,233000,233000,233000,233000,0
|
|
20240213,165300,473809000,233000,233000,233000,233000,0
|
|
20240213,165200,473809000,233000,233000,233000,233000,0
|
|
20240213,165100,473809000,233000,233000,233000,233000,0
|
|
20240213,165000,473809000,233000,233000,233000,233000,0
|
|
20240213,164900,473809000,233000,233000,233000,233000,0
|
|
20240213,164800,473809000,233000,233000,233000,233000,0
|
|
20240213,164700,473809000,233000,233000,233000,233000,0
|
|
20240213,164600,473809000,233000,233000,233000,233000,0
|
|
20240213,164500,473809000,233000,233000,233000,233000,0
|
|
20240213,164400,473809000,233000,233000,233000,233000,0
|
|
20240213,164300,473809000,233000,233000,233000,233000,0
|
|
20240213,164200,473809000,233000,233000,233000,233000,0
|
|
20240213,164100,473809000,233000,233000,233000,233000,0
|
|
20240213,164000,473809000,233000,233000,233000,233000,0
|
|
20240213,163900,473809000,233000,233000,233000,233000,0
|
|
20240213,163800,473809000,233000,233000,233000,233000,34
|
|
20240213,163700,473809000,233000,233000,233000,233000,0
|
|
20240213,163600,473809000,233000,233000,233000,233000,0
|
|
20240213,163500,473809000,233000,233000,233000,233000,0
|
|
20240213,163400,473809000,233000,233000,233000,233000,0
|
|
20240213,163300,473809000,233000,233000,233000,233000,0
|
|
20240213,163200,473809000,233000,233000,233000,233000,0
|
|
20240213,163100,473809000,233000,233000,233000,233000,0
|
|
20240213,163000,473809000,233000,233000,233000,233000,0
|
|
20240213,162900,473809000,233000,233000,233000,233000,0
|
|
20240213,162800,473809000,233000,233000,233000,233000,0
|
|
20240213,162700,473809000,233000,233000,233000,233000,0
|
|
20240213,162600,473809000,233000,233000,233000,233000,0
|
|
20240213,162500,473809000,233000,233000,233000,233000,0
|
|
20240213,162400,473809000,233000,233000,233000,233000,0
|
|
20240213,162300,473809000,233000,233000,233000,233000,0
|
|
20240213,162200,473809000,233000,233000,233000,233000,0
|
|
20240213,162100,473809000,233000,233000,233000,233000,0
|
|
20240213,162000,473809000,233000,233000,233000,233000,0
|
|
20240213,161900,473809000,233000,233000,233000,233000,0
|
|
20240213,161800,473809000,233000,233000,233000,233000,0
|
|
20240213,161700,473809000,233000,233000,233000,233000,0
|
|
20240213,161600,473809000,233000,233000,233000,233000,0
|
|
20240213,161500,473809000,233000,233000,233000,233000,0
|
|
20240213,161400,473809000,233000,233000,233000,233000,0
|
|
20240213,161300,473809000,233000,233000,233000,233000,0
|
|
20240213,161200,473809000,233000,233000,233000,233000,0
|
|
20240213,161100,473809000,233000,233000,233000,233000,0
|
|
20240213,161000,473809000,233000,233000,233000,233000,0
|
|
20240213,160900,473809000,233000,233000,233000,233000,0
|
|
20240213,160800,473809000,233000,233000,233000,233000,34
|
|
20240213,160700,473809000,233000,233000,233000,233000,0
|
|
20240213,160600,473809000,233000,233000,233000,233000,0
|
|
20240213,160500,473809000,233000,233000,233000,233000,0
|
|
20240213,160400,473809000,233000,233000,233000,233000,0
|
|
20240213,160300,473809000,233000,233000,233000,233000,0
|
|
20240213,160200,473809000,233000,233000,233000,233000,0
|
|
20240213,160100,473809000,233000,233000,233000,233000,0
|
|
20240213,160000,473809000,233000,233000,233000,233000,0
|
|
20240213,155900,473809000,233000,233000,233000,233000,0
|
|
20240213,155800,473809000,233000,233000,233000,233000,0
|
|
20240213,155700,473809000,233000,233000,233000,233000,0
|
|
20240213,155600,473809000,233000,233000,233000,233000,0
|
|
20240213,155500,473809000,233000,233000,233000,233000,0
|
|
20240213,155400,473809000,233000,233000,233000,233000,0
|
|
20240213,155300,473809000,233000,233000,233000,233000,0
|
|
20240213,155200,473809000,233000,233000,233000,233000,0
|
|
20240213,155100,473809000,233000,233000,233000,233000,0
|
|
20240213,155000,473809000,233000,233000,233000,233000,0
|
|
20240213,154900,473809000,233000,233000,233000,233000,0
|
|
20240213,154800,473809000,233000,233000,233000,233000,0
|
|
20240213,154700,473809000,233000,233000,233000,233000,0
|
|
20240213,154600,473809000,233000,233000,233000,233000,0
|
|
20240213,154500,473809000,233000,233000,233000,233000,0
|
|
20240213,154400,473809000,233000,233000,233000,233000,0
|
|
20240213,154300,473809000,233000,233000,233000,233000,0
|
|
20240213,154200,473809000,233000,233000,233000,233000,0
|
|
20240213,154100,473809000,233000,233000,233000,233000,0
|
|
20240213,154000,473809000,233000,233000,233000,233000,0
|
|
20240213,153900,473809000,233000,233000,233000,233000,0
|
|
20240213,153800,473809000,233000,233000,233000,233000,34
|
|
20240213,153700,473809000,233000,233000,233000,233000,0
|
|
20240213,153600,473809000,233000,233000,233000,233000,0
|
|
20240213,153500,473809000,233000,233000,233000,233000,0
|
|
20240213,153400,473809000,233000,233000,233000,233000,0
|
|
20240213,153300,473809000,233000,233000,233000,233000,0
|
|
20240213,153200,473809000,233000,233000,233000,233000,0
|
|
20240213,153100,473809000,233000,233000,233000,233000,0
|
|
20240213,153000,473809000,233000,233000,233000,233000,34
|
|
20240213,152900,465887000,233000,233000,233000,233000,0
|
|
20240213,152800,465887000,233000,233000,233000,233000,0
|
|
20240213,152700,465887000,233000,233000,233000,233000,0
|
|
20240213,152600,465887000,233000,233000,233000,233000,0
|
|
20240213,152500,465887000,233000,233000,233000,233000,0
|
|
20240213,152400,465887000,233000,233000,233000,233000,0
|
|
20240213,152300,465887000,233000,233000,233000,233000,0
|
|
20240213,152200,465887000,233000,233000,233000,233000,0
|
|
20240213,152100,465887000,233000,233000,233000,233000,0
|
|
20240213,152000,465887000,233000,233000,233000,233000,0
|
|
20240213,151900,465887000,233000,233000,233000,233000,0
|
|
20240213,151800,465887000,233000,233000,233000,233000,1
|
|
20240213,151700,465654000,233000,233000,233000,233000,5
|
|
20240213,151600,464489000,233000,233500,233500,233000,2
|
|
20240213,151500,464022500,233000,233000,233000,233000,1
|
|
20240213,151400,463789500,233000,233000,233000,233000,0
|
|
20240213,151300,463789500,233000,233000,233000,233000,0
|
|
20240213,151200,463789500,233000,233000,233000,233000,12
|
|
20240213,151100,460993500,233000,233000,233000,233000,0
|
|
20240213,151000,460993500,233000,233000,233000,233000,3
|
|
20240213,150900,460294500,233000,233500,233500,233000,2
|
|
20240213,150800,459828000,233500,233500,233500,233500,0
|
|
20240213,150700,459828000,233500,233500,233500,233500,0
|
|
20240213,150600,459828000,233500,233500,233500,233500,0
|
|
20240213,150500,459828000,233500,233500,233500,233500,4
|
|
20240213,150400,458894000,233000,233000,233000,233000,1
|
|
20240213,150300,458661000,233000,233000,233000,233000,0
|
|
20240213,150200,458661000,233000,233000,233000,233000,0
|
|
20240213,150100,458661000,233000,233000,233000,233000,0
|
|
20240213,150000,458661000,233000,233000,233000,233000,3
|
|
20240213,145900,457962000,233500,233500,233500,233500,20
|
|
20240213,145800,453292000,233000,233000,233000,233000,1
|
|
20240213,145700,453059000,233000,233000,233000,233000,1
|
|
20240213,145600,452826000,233500,233500,233500,233500,0
|
|
20240213,145500,452826000,233500,233500,233500,233500,1
|
|
20240213,145400,452592500,233000,233000,233000,233000,0
|
|
20240213,145300,452592500,233000,233000,233000,233000,0
|
|
20240213,145200,452592500,233000,233000,233000,233000,1
|
|
20240213,145100,452359500,233000,233000,233000,233000,1
|
|
20240213,145000,452126500,233000,233000,233000,233000,0
|
|
20240213,144900,452126500,233000,233000,233000,233000,1
|
|
20240213,144800,451893500,233000,233000,233000,233000,1
|
|
20240213,144700,451660500,233000,233000,233000,233000,0
|
|
20240213,144600,451660500,233000,233000,233000,233000,0
|
|
20240213,144500,451660500,233000,233000,233000,233000,1
|
|
20240213,144400,451427500,233000,233000,233000,233000,0
|
|
20240213,144300,451427500,233000,233000,233000,233000,0
|
|
20240213,144200,451427500,233000,233000,233000,233000,0
|
|
20240213,144100,451427500,233000,233000,233000,233000,0
|
|
20240213,144000,451427500,233000,233000,233000,233000,1
|
|
20240213,143900,451194500,233000,233000,233000,233000,0
|
|
20240213,143800,451194500,233000,233000,233000,233000,0
|
|
20240213,143700,451194500,233000,233000,233000,233000,0
|
|
20240213,143600,451194500,233000,233500,233500,233000,10
|
|
20240213,143500,448861500,233500,233500,233500,233500,0
|
|
20240213,143400,448861500,233500,233500,233500,233500,0
|
|
20240213,143300,448861500,233500,233500,233500,233500,1
|
|
20240213,143200,448628000,234000,234000,234000,234000,0
|
|
20240213,143100,448628000,234000,234000,234000,234000,35
|
|
20240213,143000,440438000,234000,234000,234000,234000,5
|
|
20240213,142900,439268000,234000,234000,234000,234000,0
|
|
20240213,142800,439268000,234000,234000,234000,234000,0
|
|
20240213,142700,439268000,234000,233500,234000,233500,2
|
|
20240213,142600,438800500,233500,233500,233500,233500,1
|
|
20240213,142500,438567000,233500,233500,233500,233500,0
|
|
20240213,142400,438567000,233500,233500,233500,233500,0
|
|
20240213,142300,438567000,233500,233500,233500,233500,0
|
|
20240213,142200,438567000,233500,233500,233500,233500,0
|
|
20240213,142100,438567000,233500,233500,233500,233500,13
|
|
20240213,142000,435531500,233500,233500,233500,233500,0
|
|
20240213,141900,435531500,233500,233000,233500,233000,4
|
|
20240213,141800,434598500,233000,233000,233000,233000,0
|
|
20240213,141700,434598500,233000,233000,233000,233000,1
|
|
20240213,141600,434365500,233500,233500,233500,233500,1
|
|
20240213,141500,434132000,234000,234000,234000,234000,0
|
|
20240213,141400,434132000,234000,234000,234000,234000,0
|
|
20240213,141300,434132000,234000,234000,234000,234000,0
|
|
20240213,141200,434132000,234000,234000,234000,234000,0
|
|
20240213,141100,434132000,234000,234000,234000,234000,0
|
|
20240213,141000,434132000,234000,234000,234000,234000,0
|
|
20240213,140900,434132000,234000,233500,234000,233500,10
|
|
20240213,140800,431792500,234000,234000,234000,234000,0
|
|
20240213,140700,431792500,234000,234000,234000,234000,0
|
|
20240213,140600,431792500,234000,234000,234000,234000,0
|
|
20240213,140500,431792500,234000,234000,234000,234000,40
|
|
20240213,140400,422432500,233500,233500,233500,233500,0
|
|
20240213,140300,422432500,233500,233500,233500,233500,37
|
|
20240213,140200,413793000,233500,233500,233500,233500,0
|
|
20240213,140100,413793000,233500,233500,233500,233500,2
|
|
20240213,140000,413326000,234000,234000,234000,234000,1
|
|
20240213,135900,413092000,233500,233500,233500,233500,1
|
|
20240213,135800,412858500,233500,233500,233500,233500,0
|
|
20240213,135700,412858500,233500,233500,233500,233500,0
|
|
20240213,135600,412858500,233500,233500,233500,233500,1
|
|
20240213,135500,412625000,234000,234000,234000,234000,1
|
|
20240213,135400,412391000,233500,233500,233500,233500,1
|
|
20240213,135300,412157500,233500,233500,233500,233500,0
|
|
20240213,135200,412157500,233500,233500,233500,233500,0
|
|
20240213,135100,412157500,233500,233500,233500,233500,0
|
|
20240213,135000,412157500,233500,233500,233500,233500,1
|
|
20240213,134900,411924000,233500,233500,233500,233500,11
|
|
20240213,134800,409355500,233500,233500,233500,233500,39
|
|
20240213,134700,400249000,233500,233500,233500,233500,1
|
|
20240213,134600,400015500,233500,233500,233500,233500,2
|
|
20240213,134500,399548500,233500,233500,233500,233500,1
|
|
20240213,134400,399315000,234000,234000,234000,234000,0
|
|
20240213,134300,399315000,234000,234000,234000,234000,0
|
|
20240213,134200,399315000,234000,234000,234000,234000,0
|
|
20240213,134100,399315000,234000,234000,234000,234000,0
|
|
20240213,134000,399315000,234000,234000,234000,234000,0
|
|
20240213,133900,399315000,234000,234000,234000,234000,1
|
|
20240213,133800,399081000,233000,233000,233000,233000,1
|
|
20240213,133700,398848000,233000,233000,233000,233000,0
|
|
20240213,133600,398848000,233000,233000,233000,233000,0
|
|
20240213,133500,398848000,233000,233500,233500,233000,2
|
|
20240213,133400,398381500,233000,233000,233000,233000,0
|
|
20240213,133300,398381500,233000,233500,233500,233000,5
|
|
20240213,133200,397214500,233500,233500,233500,233500,0
|
|
20240213,133100,397214500,233500,233500,233500,233500,94
|
|
20240213,133000,375265500,233500,233500,233500,233500,0
|
|
20240213,132900,375265500,233500,233500,233500,233500,0
|
|
20240213,132800,375265500,233500,233500,233500,233500,21
|
|
20240213,132700,370362000,233500,233500,233500,233500,0
|
|
20240213,132600,370362000,233500,233500,233500,233500,0
|
|
20240213,132500,370362000,233500,233500,233500,233500,0
|
|
20240213,132400,370362000,233500,233500,233500,233500,1
|
|
20240213,132300,370128500,233000,233000,233000,233000,0
|
|
20240213,132200,370128500,233000,233000,233000,233000,0
|
|
20240213,132100,370128500,233000,233000,233000,233000,0
|
|
20240213,132000,370128500,233000,233000,233000,233000,0
|
|
20240213,131900,370128500,233000,233000,233000,233000,0
|
|
20240213,131800,370128500,233000,233000,233000,233000,1
|
|
20240213,131700,369895500,233500,233500,233500,233500,0
|
|
20240213,131600,369895500,233500,233500,233500,233500,0
|
|
20240213,131500,369895500,233500,233500,233500,233500,0
|
|
20240213,131400,369895500,233500,233500,233500,233500,0
|
|
20240213,131300,369895500,233500,233500,233500,233500,0
|
|
20240213,131200,369895500,233500,233500,233500,233500,0
|
|
20240213,131100,369895500,233500,233500,233500,233500,21
|
|
20240213,131000,364992000,233000,233000,233000,233000,0
|
|
20240213,130900,364992000,233000,233000,233000,233000,0
|
|
20240213,130800,364992000,233000,233000,233000,233000,5
|
|
20240213,130700,363827000,233500,233500,233500,233500,1
|
|
20240213,130600,363593500,233000,233000,233000,233000,2
|
|
20240213,130500,363127500,233000,233000,233000,233000,0
|
|
20240213,130400,363127500,233000,233000,233000,233000,0
|
|
20240213,130300,363127500,233000,233000,233000,233000,1
|
|
20240213,130200,362894500,233500,233500,233500,233500,0
|
|
20240213,130100,362894500,233500,233500,233500,233500,4
|
|
20240213,130000,361960500,234000,234000,234000,234000,1
|
|
20240213,125900,361726500,234000,234000,234000,234000,0
|
|
20240213,125800,361726500,234000,234000,234000,234000,0
|
|
20240213,125700,361726500,234000,234000,234000,234000,0
|
|
20240213,125600,361726500,234000,234000,234000,234000,0
|
|
20240213,125500,361726500,234000,234000,234000,234000,0
|
|
20240213,125400,361726500,234000,234000,234000,234000,0
|
|
20240213,125300,361726500,234000,233500,234000,233500,5
|
|
20240213,125200,360557000,234000,234000,234000,234000,0
|
|
20240213,125100,360557000,234000,234000,234000,234000,0
|
|
20240213,125000,360557000,234000,234000,234000,234000,1
|
|
20240213,124900,360323000,233500,233500,233500,233500,0
|
|
20240213,124800,360323000,233500,233500,233500,233500,0
|
|
20240213,124700,360323000,233500,233500,233500,233500,0
|
|
20240213,124600,360323000,233500,233500,233500,233500,0
|
|
20240213,124500,360323000,233500,233500,233500,233500,1
|
|
20240213,124400,360089500,233500,233500,233500,233500,0
|
|
20240213,124300,360089500,233500,233500,233500,233500,3
|
|
20240213,124200,359389000,233500,233500,233500,233500,2
|
|
20240213,124100,358922000,233500,233500,233500,233500,1
|
|
20240213,124000,358688500,234000,234000,234000,234000,0
|
|
20240213,123900,358688500,234000,234000,234000,234000,0
|
|
20240213,123800,358688500,234000,234000,234000,234000,0
|
|
20240213,123700,358688500,234000,234000,234000,234000,0
|
|
20240213,123600,358688500,234000,234000,234000,234000,0
|
|
20240213,123500,358688500,234000,234000,234000,234000,0
|
|
20240213,123400,358688500,234000,234000,234000,234000,0
|
|
20240213,123300,358688500,234000,234000,234000,234000,0
|
|
20240213,123200,358688500,234000,234000,234000,234000,52
|
|
20240213,123100,346520500,234000,234000,234000,234000,41
|
|
20240213,123000,336926500,234000,234000,234000,234000,1
|
|
20240213,122900,336692500,233500,233500,233500,233500,0
|
|
20240213,122800,336692500,233500,233500,233500,233500,0
|
|
20240213,122700,336692500,233500,233500,233500,233500,2
|
|
20240213,122600,336225500,234000,234000,234000,234000,0
|
|
20240213,122500,336225500,234000,234000,234000,234000,0
|
|
20240213,122400,336225500,234000,233500,234000,233500,5
|
|
20240213,122300,335057500,233500,233500,233500,233500,0
|
|
20240213,122200,335057500,233500,233500,233500,233500,0
|
|
20240213,122100,335057500,233500,233500,233500,233500,0
|
|
20240213,122000,335057500,233500,233500,233500,233500,0
|
|
20240213,121900,335057500,233500,233500,233500,233500,0
|
|
20240213,121800,335057500,233500,233500,233500,233500,0
|
|
20240213,121700,335057500,233500,233500,233500,233500,1
|
|
20240213,121600,334824000,233000,233000,233000,233000,0
|
|
20240213,121500,334824000,233000,233000,233000,233000,0
|
|
20240213,121400,334824000,233000,233000,233000,233000,0
|
|
20240213,121300,334824000,233000,233000,233000,233000,1
|
|
20240213,121200,334591000,233000,233000,233000,233000,0
|
|
20240213,121100,334591000,233000,233000,233000,233000,1
|
|
20240213,121000,334358000,234000,234000,234000,234000,0
|
|
20240213,120900,334358000,234000,234000,234000,234000,0
|
|
20240213,120800,334358000,234000,234000,234000,234000,0
|
|
20240213,120700,334358000,234000,234000,234000,234000,0
|
|
20240213,120600,334358000,234000,234000,234000,234000,0
|
|
20240213,120500,334358000,234000,234000,234000,234000,0
|
|
20240213,120400,334358000,234000,234000,234000,234000,0
|
|
20240213,120300,334358000,234000,234000,234000,234000,0
|
|
20240213,120200,334358000,234000,234000,234000,234000,4
|
|
20240213,120100,333422000,234000,234000,234000,234000,1
|
|
20240213,120000,333188000,233500,233500,233500,233500,0
|
|
20240213,115900,333188000,233500,233500,233500,233500,0
|
|
20240213,115800,333188000,233500,233500,233500,233500,0
|
|
20240213,115700,333188000,233500,233500,233500,233500,0
|
|
20240213,115600,333188000,233500,233500,233500,233500,0
|
|
20240213,115500,333188000,233500,233500,233500,233500,442
|
|
20240213,115400,229981000,233500,233500,233500,233500,28
|
|
20240213,115300,223443000,233500,233500,233500,233500,0
|
|
20240213,115200,223443000,233500,233500,233500,233500,0
|
|
20240213,115100,223443000,233500,233500,233500,233500,0
|
|
20240213,115000,223443000,233500,233500,233500,233500,0
|
|
20240213,114900,223443000,233500,233500,233500,233500,0
|
|
20240213,114800,223443000,233500,233500,233500,233500,2
|
|
20240213,114700,222976000,233500,233500,233500,233500,1
|
|
20240213,114600,222742500,233500,233500,233500,233500,0
|
|
20240213,114500,222742500,233500,233500,233500,233500,11
|
|
20240213,114400,220174000,233500,233500,233500,233500,0
|
|
20240213,114300,220174000,233500,233500,233500,233500,0
|
|
20240213,114200,220174000,233500,233500,233500,233500,0
|
|
20240213,114100,220174000,233500,233500,233500,233500,12
|
|
20240213,114000,217372000,233500,233500,233500,233500,0
|
|
20240213,113900,217372000,233500,233500,233500,233500,0
|
|
20240213,113800,217372000,233500,233500,233500,233500,0
|
|
20240213,113700,217372000,233500,233500,233500,233500,0
|
|
20240213,113600,217372000,233500,233500,233500,233500,30
|
|
20240213,113500,210367000,233500,233500,233500,233500,1
|
|
20240213,113400,210133500,233500,233500,233500,233500,35
|
|
20240213,113300,201961000,233500,233500,233500,233500,0
|
|
20240213,113200,201961000,233500,233500,233500,233500,0
|
|
20240213,113100,201961000,233500,233500,233500,233500,0
|
|
20240213,113000,201961000,233500,233500,233500,233500,0
|
|
20240213,112900,201961000,233500,233500,233500,233500,2
|
|
20240213,112800,201494000,234000,234000,234000,234000,5
|
|
20240213,112700,200324000,233500,233500,233500,233500,0
|
|
20240213,112600,200324000,233500,233500,233500,233500,0
|
|
20240213,112500,200324000,233500,233500,233500,233500,1
|
|
20240213,112400,200090500,233500,233500,233500,233500,0
|
|
20240213,112300,200090500,233500,233500,233500,233500,0
|
|
20240213,112200,200090500,233500,233500,233500,233500,0
|
|
20240213,112100,200090500,233500,233500,233500,233500,0
|
|
20240213,112000,200090500,233500,233500,233500,233500,1
|
|
20240213,111900,199857000,233000,233000,233000,233000,1
|
|
20240213,111800,199624000,233000,233000,233000,233000,0
|
|
20240213,111700,199624000,233000,233000,233000,233000,0
|
|
20240213,111600,199624000,233000,233000,233000,233000,0
|
|
20240213,111500,199624000,233000,233000,233000,233000,1
|
|
20240213,111400,199391000,234000,234000,234000,234000,0
|
|
20240213,111300,199391000,234000,234000,234000,234000,0
|
|
20240213,111200,199391000,234000,233000,234000,233000,2
|
|
20240213,111100,198924000,233500,233500,233500,233500,16
|
|
20240213,111000,195188000,233500,233500,233500,233500,0
|
|
20240213,110900,195188000,233500,233500,233500,233500,1
|
|
20240213,110800,194954500,233500,233500,233500,233500,0
|
|
20240213,110700,194954500,233500,233500,233500,233500,0
|
|
20240213,110600,194954500,233500,233500,233500,233500,2
|
|
20240213,110500,194487500,233500,234000,234000,233500,6
|
|
20240213,110400,193086000,233500,233500,233500,233500,0
|
|
20240213,110300,193086000,233500,233500,233500,233500,1
|
|
20240213,110200,192852500,233500,233500,233500,233500,0
|
|
20240213,110100,192852500,233500,233500,233500,233500,5
|
|
20240213,110000,191685000,234000,234000,234000,234000,1
|
|
20240213,105900,191451000,233500,233500,233500,233500,0
|
|
20240213,105800,191451000,233500,233500,233500,233500,0
|
|
20240213,105700,191451000,233500,233500,233500,233500,0
|
|
20240213,105600,191451000,233500,233500,233500,233500,45
|
|
20240213,105500,180943500,233500,233000,233500,233000,2
|
|
20240213,105400,180477000,233500,233500,233500,233500,1
|
|
20240213,105300,180243500,233500,233500,233500,233000,5
|
|
20240213,105200,179076500,233500,233500,233500,233500,0
|
|
20240213,105100,179076500,233500,233500,233500,233500,0
|
|
20240213,105000,179076500,233500,233500,233500,233500,0
|
|
20240213,104900,179076500,233500,233500,233500,233500,1
|
|
20240213,104800,178843000,233500,233500,233500,233500,0
|
|
20240213,104700,178843000,233500,233500,233500,233500,0
|
|
20240213,104600,178843000,233500,233500,233500,233500,0
|
|
20240213,104500,178843000,233500,233500,233500,233500,36
|
|
20240213,104400,170437000,234000,234000,234000,234000,0
|
|
20240213,104300,170437000,234000,234000,234000,234000,0
|
|
20240213,104200,170437000,234000,234000,234000,234000,0
|
|
20240213,104100,170437000,234000,234000,234000,234000,0
|
|
20240213,104000,170437000,234000,234000,234000,234000,0
|
|
20240213,103900,170437000,234000,233500,234000,233500,2
|
|
20240213,103800,169969500,233500,233500,233500,233500,0
|
|
20240213,103700,169969500,233500,233500,233500,233500,0
|
|
20240213,103600,169969500,233500,233500,233500,233500,4
|
|
20240213,103500,169035500,233500,233500,233500,233500,2
|
|
20240213,103400,168568500,233500,233500,233500,233500,0
|
|
20240213,103300,168568500,233500,233500,233500,233500,0
|
|
20240213,103200,168568500,233500,233500,233500,233500,1
|
|
20240213,103100,168335000,233500,233500,233500,233500,47
|
|
20240213,103000,157360500,233500,233500,233500,233500,5
|
|
20240213,102900,156193000,233500,233500,233500,233500,1
|
|
20240213,102800,155959500,233000,233000,233000,233000,0
|
|
20240213,102700,155959500,233000,233000,233000,233000,1
|
|
20240213,102600,155726500,233500,233500,233500,233500,0
|
|
20240213,102500,155726500,233500,233500,233500,233500,0
|
|
20240213,102400,155726500,233500,233500,233500,233500,1
|
|
20240213,102300,155493000,233500,233500,233500,233500,0
|
|
20240213,102200,155493000,233500,233500,233500,233500,0
|
|
20240213,102100,155493000,233500,233500,233500,233500,0
|
|
20240213,102000,155493000,233500,233500,233500,233500,2
|
|
20240213,101900,155026000,233500,233500,233500,233500,0
|
|
20240213,101800,155026000,233500,233500,233500,233500,1
|
|
20240213,101700,154792500,233000,233000,233000,233000,0
|
|
20240213,101600,154792500,233000,233000,233000,233000,0
|
|
20240213,101500,154792500,233000,233000,233000,233000,0
|
|
20240213,101400,154792500,233000,233000,233000,233000,1
|
|
20240213,101300,154559500,233500,233500,233500,233500,0
|
|
20240213,101200,154559500,233500,233500,233500,233500,0
|
|
20240213,101100,154559500,233500,233500,233500,233500,1
|
|
20240213,101000,154326000,233500,233500,233500,233500,1
|
|
20240213,100900,154092500,233000,233000,233000,233000,0
|
|
20240213,100800,154092500,233000,233000,233000,233000,0
|
|
20240213,100700,154092500,233000,233000,233000,233000,0
|
|
20240213,100600,154092500,233000,233000,233000,233000,0
|
|
20240213,100500,154092500,233000,233000,233000,233000,0
|
|
20240213,100400,154092500,233000,233000,233000,233000,0
|
|
20240213,100300,154092500,233000,233000,233000,233000,0
|
|
20240213,100200,154092500,233000,233000,233000,233000,1
|
|
20240213,100100,153859500,233500,233500,233500,233500,0
|
|
20240213,100000,153859500,233500,233500,233500,233500,1
|
|
20240213,095900,153626000,233500,233500,233500,233500,0
|
|
20240213,095800,153626000,233500,233500,233500,233500,0
|
|
20240213,095700,153626000,233500,233000,233500,233000,18
|
|
20240213,095600,149431500,233000,233000,233000,233000,0
|
|
20240213,095500,149431500,233000,233000,233000,233000,1
|
|
20240213,095400,149198500,233500,233500,233500,233000,96
|
|
20240213,095300,126809500,233500,233500,233500,233500,5
|
|
20240213,095200,125642000,233500,234000,234000,233500,45
|
|
20240213,095100,115112500,234000,234000,234000,234000,2
|
|
20240213,095000,114644500,234000,234000,234000,234000,0
|
|
20240213,094900,114644500,234000,234000,234000,234000,0
|
|
20240213,094800,114644500,234000,234000,234000,234000,0
|
|
20240213,094700,114644500,234000,234000,234000,234000,0
|
|
20240213,094600,114644500,234000,234000,234000,234000,0
|
|
20240213,094500,114644500,234000,234000,234000,234000,0
|
|
20240213,094400,114644500,234000,234000,234000,234000,0
|
|
20240213,094300,114644500,234000,233500,234000,233500,6
|
|
20240213,094200,113243000,233500,233500,233500,233500,0
|
|
20240213,094100,113243000,233500,233500,233500,233500,0
|
|
20240213,094000,113243000,233500,233500,233500,233500,0
|
|
20240213,093900,113243000,233500,233500,233500,233500,2
|
|
20240213,093800,112776000,234000,234000,234000,234000,0
|
|
20240213,093700,112776000,234000,234000,234000,234000,0
|
|
20240213,093600,112776000,234000,234000,234000,234000,0
|
|
20240213,093500,112776000,234000,233500,234000,233000,53
|
|
20240213,093400,100375500,233500,233500,233500,233500,24
|
|
20240213,093300,94771500,233000,233000,233000,233000,7
|
|
20240213,093200,93140500,233500,233500,233500,233500,0
|
|
20240213,093100,93140500,233500,233500,233500,233500,2
|
|
20240213,093000,92673500,233500,233500,233500,233500,3
|
|
20240213,092900,91973000,233000,233000,233000,233000,0
|
|
20240213,092800,91973000,233000,233000,233000,233000,12
|
|
20240213,092700,89177000,233000,233000,233000,233000,10
|
|
20240213,092600,86847000,232500,232500,232500,232500,3
|
|
20240213,092500,86149500,234000,234000,234000,234000,1
|
|
20240213,092400,85915500,234000,234000,234000,234000,0
|
|
20240213,092300,85915500,234000,234000,234000,234000,12
|
|
20240213,092200,83107500,234000,233500,234000,233000,92
|
|
20240213,092100,61664000,233500,233500,233500,233500,0
|
|
20240213,092000,61664000,233500,233500,233500,233500,0
|
|
20240213,091900,61664000,233500,233500,233500,233500,1
|
|
20240213,091800,61430500,234000,233000,234000,233000,15
|
|
20240213,091700,57929500,233000,233000,233000,233000,0
|
|
20240213,091600,57929500,233000,233000,233000,233000,0
|
|
20240213,091500,57929500,233000,233000,233000,233000,0
|
|
20240213,091400,57929500,233000,233000,233000,233000,0
|
|
20240213,091300,57929500,233000,233000,233000,233000,0
|
|
20240213,091200,57929500,233000,233000,233000,233000,6
|
|
20240213,091100,56531500,234000,234000,234000,234000,0
|
|
20240213,091000,56531500,234000,234000,234000,233000,65
|
|
20240213,090900,41360500,234000,233500,234000,233500,4
|
|
20240213,090800,40425500,233500,233500,233500,233500,3
|
|
20240213,090700,39725000,233000,233000,233000,233000,0
|
|
20240213,090600,39725000,233000,234000,234000,233000,86
|
|
20240213,090500,19643500,234000,233500,234500,233500,47
|
|
20240213,090400,8644000,233500,233500,233500,233500,12
|
|
20240213,090300,5842000,233500,233500,234500,233500,12
|
|
20240213,090200,3038000,233000,233000,233000,233000,0
|
|
20240213,090100,3038000,233000,233000,233000,233000,4
|
|
20240213,090000,2106000,235000,234000,235000,233000,9
|