585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184200,115969800,46900,46900,46900,46900,143
|
|
20240213,184100,115969800,46900,46900,46900,46900,0
|
|
20240213,184000,115969800,46900,46900,46900,46900,0
|
|
20240213,183900,115969800,46900,46900,46900,46900,0
|
|
20240213,183800,115969800,46900,46900,46900,46900,0
|
|
20240213,183700,115969800,46900,46900,46900,46900,0
|
|
20240213,183600,115969800,46900,46900,46900,46900,0
|
|
20240213,183500,115969800,46900,46900,46900,46900,0
|
|
20240213,183400,115969800,46900,46900,46900,46900,0
|
|
20240213,183300,115969800,46900,46900,46900,46900,0
|
|
20240213,183200,115969800,46900,46900,46900,46900,0
|
|
20240213,183100,115969800,46900,46900,46900,46900,0
|
|
20240213,183000,115969800,46900,46900,46900,46900,0
|
|
20240213,182900,115969800,46900,46900,46900,46900,0
|
|
20240213,182800,115969800,46900,46900,46900,46900,0
|
|
20240213,182700,115969800,46900,46900,46900,46900,0
|
|
20240213,182600,115969800,46900,46900,46900,46900,0
|
|
20240213,182500,115969800,46900,46900,46900,46900,0
|
|
20240213,182400,115969800,46900,46900,46900,46900,0
|
|
20240213,182300,115969800,46900,46900,46900,46900,0
|
|
20240213,182200,115969800,46900,46900,46900,46900,0
|
|
20240213,182100,115969800,46900,46900,46900,46900,0
|
|
20240213,182000,115969800,46900,46900,46900,46900,0
|
|
20240213,181900,115969800,46900,46900,46900,46900,0
|
|
20240213,181800,115969800,46900,46900,46900,46900,0
|
|
20240213,181700,115969800,46900,46900,46900,46900,0
|
|
20240213,181600,115969800,46900,46900,46900,46900,0
|
|
20240213,181500,115969800,46900,46900,46900,46900,0
|
|
20240213,181400,115969800,46900,46900,46900,46900,0
|
|
20240213,181300,115969800,46900,46900,46900,46900,0
|
|
20240213,181200,115969800,46900,46900,46900,46900,143
|
|
20240213,181100,115969800,46900,46900,46900,46900,0
|
|
20240213,181000,115969800,46900,46900,46900,46900,0
|
|
20240213,180900,115969800,46900,46900,46900,46900,0
|
|
20240213,180800,115969800,46900,46900,46900,46900,0
|
|
20240213,180700,115969800,46900,46900,46900,46900,0
|
|
20240213,180600,115969800,46900,46900,46900,46900,0
|
|
20240213,180500,115969800,46900,46900,46900,46900,0
|
|
20240213,180400,115969800,46900,46900,46900,46900,0
|
|
20240213,180300,115969800,46900,46900,46900,46900,0
|
|
20240213,180200,115969800,46900,46900,46900,46900,0
|
|
20240213,180100,115969800,46900,46900,46900,46900,0
|
|
20240213,180000,115969800,46900,46900,46900,46900,0
|
|
20240213,175900,115969800,46900,46900,46900,46900,0
|
|
20240213,175800,115969800,46900,46900,46900,46900,0
|
|
20240213,175700,115969800,46900,46900,46900,46900,0
|
|
20240213,175600,115969800,46900,46900,46900,46900,0
|
|
20240213,175500,115969800,46900,46900,46900,46900,0
|
|
20240213,175400,115969800,46900,46900,46900,46900,0
|
|
20240213,175300,115969800,46900,46900,46900,46900,0
|
|
20240213,175200,115969800,46900,46900,46900,46900,0
|
|
20240213,175100,115969800,46900,46900,46900,46900,0
|
|
20240213,175000,115969800,46900,46900,46900,46900,0
|
|
20240213,174900,115969800,46900,46900,46900,46900,0
|
|
20240213,174800,115969800,46900,46900,46900,46900,0
|
|
20240213,174700,115969800,46900,46900,46900,46900,0
|
|
20240213,174600,115969800,46900,46900,46900,46900,0
|
|
20240213,174500,115969800,46900,46900,46900,46900,0
|
|
20240213,174400,115969800,46900,46900,46900,46900,0
|
|
20240213,174300,115969800,46900,46900,46900,46900,0
|
|
20240213,174200,115969800,46900,46900,46900,46900,143
|
|
20240213,174100,115969800,46900,46900,46900,46900,0
|
|
20240213,174000,115969800,46900,46900,46900,46900,0
|
|
20240213,173900,115969800,46900,46900,46900,46900,0
|
|
20240213,173800,115969800,46900,46900,46900,46900,0
|
|
20240213,173700,115969800,46900,46900,46900,46900,0
|
|
20240213,173600,115969800,46900,46900,46900,46900,0
|
|
20240213,173500,115969800,46900,46900,46900,46900,0
|
|
20240213,173400,115969800,46900,46900,46900,46900,0
|
|
20240213,173300,115969800,46900,46900,46900,46900,0
|
|
20240213,173200,115969800,46900,46900,46900,46900,0
|
|
20240213,173100,115969800,46900,46900,46900,46900,0
|
|
20240213,173000,115969800,46900,46900,46900,46900,0
|
|
20240213,172900,115969800,46900,46900,46900,46900,0
|
|
20240213,172800,115969800,46900,46900,46900,46900,0
|
|
20240213,172700,115969800,46900,46900,46900,46900,0
|
|
20240213,172600,115969800,46900,46900,46900,46900,0
|
|
20240213,172500,115969800,46900,46900,46900,46900,0
|
|
20240213,172400,115969800,46900,46900,46900,46900,0
|
|
20240213,172300,115969800,46900,46900,46900,46900,0
|
|
20240213,172200,115969800,46900,46900,46900,46900,0
|
|
20240213,172100,115969800,46900,46900,46900,46900,0
|
|
20240213,172000,115969800,46900,46900,46900,46900,0
|
|
20240213,171900,115969800,46900,46900,46900,46900,0
|
|
20240213,171800,115969800,46900,46900,46900,46900,0
|
|
20240213,171700,115969800,46900,46900,46900,46900,0
|
|
20240213,171600,115969800,46900,46900,46900,46900,0
|
|
20240213,171500,115969800,46900,46900,46900,46900,0
|
|
20240213,171400,115969800,46900,46900,46900,46900,0
|
|
20240213,171300,115969800,46900,46900,46900,46900,0
|
|
20240213,171200,115969800,46900,46900,46900,46900,143
|
|
20240213,171100,115969800,46900,46900,46900,46900,0
|
|
20240213,171000,115969800,46900,46900,46900,46900,0
|
|
20240213,170900,115969800,46900,46900,46900,46900,0
|
|
20240213,170800,115969800,46900,46900,46900,46900,0
|
|
20240213,170700,115969800,46900,46900,46900,46900,0
|
|
20240213,170600,115969800,46900,46900,46900,46900,0
|
|
20240213,170500,115969800,46900,46900,46900,46900,0
|
|
20240213,170400,115969800,46900,46900,46900,46900,0
|
|
20240213,170300,115969800,46900,46900,46900,46900,0
|
|
20240213,170200,115969800,46900,46900,46900,46900,0
|
|
20240213,170100,115969800,46900,46900,46900,46900,0
|
|
20240213,170000,115969800,46900,46900,46900,46900,0
|
|
20240213,165900,115969800,46900,46900,46900,46900,0
|
|
20240213,165800,115969800,46900,46900,46900,46900,0
|
|
20240213,165700,115969800,46900,46900,46900,46900,0
|
|
20240213,165600,115969800,46900,46900,46900,46900,0
|
|
20240213,165500,115969800,46900,46900,46900,46900,0
|
|
20240213,165400,115969800,46900,46900,46900,46900,0
|
|
20240213,165300,115969800,46900,46900,46900,46900,0
|
|
20240213,165200,115969800,46900,46900,46900,46900,0
|
|
20240213,165100,115969800,46900,46900,46900,46900,0
|
|
20240213,165000,115969800,46900,46900,46900,46900,0
|
|
20240213,164900,115969800,46900,46900,46900,46900,0
|
|
20240213,164800,115969800,46900,46900,46900,46900,0
|
|
20240213,164700,115969800,46900,46900,46900,46900,0
|
|
20240213,164600,115969800,46900,46900,46900,46900,0
|
|
20240213,164500,115969800,46900,46900,46900,46900,0
|
|
20240213,164400,115969800,46900,46900,46900,46900,0
|
|
20240213,164300,115969800,46900,46900,46900,46900,0
|
|
20240213,164200,115969800,46900,46900,46900,46900,143
|
|
20240213,164100,115969800,46900,46900,46900,46900,0
|
|
20240213,164000,115969800,46900,46900,46900,46900,0
|
|
20240213,163900,115969800,46900,46900,46900,46900,0
|
|
20240213,163800,115969800,46900,46900,46900,46900,0
|
|
20240213,163700,115969800,46900,46900,46900,46900,0
|
|
20240213,163600,115969800,46900,46900,46900,46900,0
|
|
20240213,163500,115969800,46900,46900,46900,46900,0
|
|
20240213,163400,115969800,46900,46900,46900,46900,0
|
|
20240213,163300,115969800,46900,46900,46900,46900,0
|
|
20240213,163200,115969800,46900,46900,46900,46900,0
|
|
20240213,163100,115969800,46900,46900,46900,46900,0
|
|
20240213,163000,115969800,46900,46900,46900,46900,0
|
|
20240213,162900,115969800,46900,46900,46900,46900,0
|
|
20240213,162800,115969800,46900,46900,46900,46900,0
|
|
20240213,162700,115969800,46900,46900,46900,46900,0
|
|
20240213,162600,115969800,46900,46900,46900,46900,0
|
|
20240213,162500,115969800,46900,46900,46900,46900,0
|
|
20240213,162400,115969800,46900,46900,46900,46900,0
|
|
20240213,162300,115969800,46900,46900,46900,46900,0
|
|
20240213,162200,115969800,46900,46900,46900,46900,0
|
|
20240213,162100,115969800,46900,46900,46900,46900,0
|
|
20240213,162000,115969800,46900,46900,46900,46900,0
|
|
20240213,161900,115969800,46900,46900,46900,46900,0
|
|
20240213,161800,115969800,46900,46900,46900,46900,0
|
|
20240213,161700,115969800,46900,46900,46900,46900,0
|
|
20240213,161600,115969800,46900,46900,46900,46900,0
|
|
20240213,161500,115969800,46900,46900,46900,46900,0
|
|
20240213,161400,115969800,46900,46900,46900,46900,0
|
|
20240213,161300,115969800,46900,46900,46900,46900,0
|
|
20240213,161200,115969800,46900,46900,46900,46900,143
|
|
20240213,161100,115969800,46900,46900,46900,46900,0
|
|
20240213,161000,115969800,46900,46900,46900,46900,0
|
|
20240213,160900,115969800,46900,46900,46900,46900,0
|
|
20240213,160800,115969800,46900,46900,46900,46900,0
|
|
20240213,160700,115969800,46900,46900,46900,46900,0
|
|
20240213,160600,115969800,46900,46900,46900,46900,0
|
|
20240213,160500,115969800,46900,46900,46900,46900,0
|
|
20240213,160400,115969800,46900,46900,46900,46900,0
|
|
20240213,160300,115969800,46900,46900,46900,46900,0
|
|
20240213,160200,115969800,46900,46900,46900,46900,0
|
|
20240213,160100,115969800,46900,46900,46900,46900,0
|
|
20240213,160000,115969800,46900,46900,46900,46900,0
|
|
20240213,155900,115969800,46900,46900,46900,46900,0
|
|
20240213,155800,115969800,46900,46900,46900,46900,0
|
|
20240213,155700,115969800,46900,46900,46900,46900,0
|
|
20240213,155600,115969800,46900,46900,46900,46900,0
|
|
20240213,155500,115969800,46900,46900,46900,46900,0
|
|
20240213,155400,115969800,46900,46900,46900,46900,0
|
|
20240213,155300,115969800,46900,46900,46900,46900,0
|
|
20240213,155200,115969800,46900,46900,46900,46900,0
|
|
20240213,155100,115969800,46900,46900,46900,46900,0
|
|
20240213,155000,115969800,46900,46900,46900,46900,0
|
|
20240213,154900,115969800,46900,46900,46900,46900,0
|
|
20240213,154800,115969800,46900,46900,46900,46900,0
|
|
20240213,154700,115969800,46900,46900,46900,46900,0
|
|
20240213,154600,115969800,46900,46900,46900,46900,0
|
|
20240213,154500,115969800,46900,46900,46900,46900,0
|
|
20240213,154400,115969800,46900,46900,46900,46900,0
|
|
20240213,154300,115969800,46900,46900,46900,46900,0
|
|
20240213,154200,115969800,46900,46900,46900,46900,143
|
|
20240213,154100,115969800,46900,46900,46900,46900,0
|
|
20240213,154000,115969800,46900,46900,46900,46900,0
|
|
20240213,153900,115969800,46900,46900,46900,46900,0
|
|
20240213,153800,115969800,46900,46900,46900,46900,0
|
|
20240213,153700,115969800,46900,46900,46900,46900,0
|
|
20240213,153600,115969800,46900,46900,46900,46900,0
|
|
20240213,153500,115969800,46900,46900,46900,46900,0
|
|
20240213,153400,115969800,46900,46900,46900,46900,0
|
|
20240213,153300,115969800,46900,46900,46900,46900,0
|
|
20240213,153200,115969800,46900,46900,46900,46900,0
|
|
20240213,153100,115969800,46900,46900,46900,46900,0
|
|
20240213,153000,115969800,46900,46900,46900,46900,143
|
|
20240213,152900,109263100,46650,46650,46650,46650,0
|
|
20240213,152800,109263100,46650,46650,46650,46650,0
|
|
20240213,152700,109263100,46650,46650,46650,46650,0
|
|
20240213,152600,109263100,46650,46650,46650,46650,0
|
|
20240213,152500,109263100,46650,46650,46650,46650,0
|
|
20240213,152400,109263100,46650,46650,46650,46650,0
|
|
20240213,152300,109263100,46650,46650,46650,46650,0
|
|
20240213,152200,109263100,46650,46650,46650,46650,0
|
|
20240213,152100,109263100,46650,46650,46650,46650,0
|
|
20240213,152000,109263100,46650,46650,46650,46650,0
|
|
20240213,151900,109263100,46650,46650,46650,46650,1
|
|
20240213,151800,109216450,46650,46650,46650,46650,0
|
|
20240213,151700,109216450,46650,46650,46650,46650,0
|
|
20240213,151600,109216450,46650,46650,46650,46650,2
|
|
20240213,151500,109123150,46700,46700,46700,46700,0
|
|
20240213,151400,109123150,46700,46700,46700,46700,1
|
|
20240213,151300,109076450,46700,46700,46700,46700,2
|
|
20240213,151200,108983050,46550,46550,46550,46550,0
|
|
20240213,151100,108983050,46550,46550,46550,46550,0
|
|
20240213,151000,108983050,46550,46550,46550,46550,1
|
|
20240213,150900,108936500,46550,46550,46550,46550,0
|
|
20240213,150800,108936500,46550,46550,46550,46550,3
|
|
20240213,150700,108796850,46650,46650,46650,46650,0
|
|
20240213,150600,108796850,46650,46650,46650,46650,0
|
|
20240213,150500,108796850,46650,46650,46650,46650,0
|
|
20240213,150400,108796850,46650,46650,46650,46650,3
|
|
20240213,150300,108656900,46700,46700,46700,46700,0
|
|
20240213,150200,108656900,46700,46700,46700,46700,2
|
|
20240213,150100,108563500,46700,46700,46700,46700,0
|
|
20240213,150000,108563500,46700,46750,46750,46700,3
|
|
20240213,145900,108423350,46750,46750,46750,46750,0
|
|
20240213,145800,108423350,46750,46750,46750,46750,12
|
|
20240213,145700,107862350,46700,46700,46700,46700,0
|
|
20240213,145600,107862350,46700,46700,46700,46700,0
|
|
20240213,145500,107862350,46700,46700,46700,46700,0
|
|
20240213,145400,107862350,46700,46700,46700,46700,0
|
|
20240213,145300,107862350,46700,46700,46700,46700,1
|
|
20240213,145200,107815650,46650,46700,46700,46650,13
|
|
20240213,145100,107209150,46700,46700,46700,46700,66
|
|
20240213,145000,104126950,46700,46700,46700,46700,1
|
|
20240213,144900,104080250,46700,46700,46700,46700,2
|
|
20240213,144800,103986850,46650,46650,46650,46650,3
|
|
20240213,144700,103846900,46600,46600,46600,46600,19
|
|
20240213,144600,102961500,46600,46650,46650,46600,19
|
|
20240213,144500,102075700,46650,46650,46650,46650,0
|
|
20240213,144400,102075700,46650,46650,46650,46650,0
|
|
20240213,144300,102075700,46650,46650,46650,46650,0
|
|
20240213,144200,102075700,46650,46650,46650,46650,0
|
|
20240213,144100,102075700,46650,46650,46650,46650,0
|
|
20240213,144000,102075700,46650,46650,46650,46650,0
|
|
20240213,143900,102075700,46650,46650,46650,46650,0
|
|
20240213,143800,102075700,46650,46650,46650,46650,4
|
|
20240213,143700,101889100,46700,46700,46700,46700,0
|
|
20240213,143600,101889100,46700,46700,46700,46700,0
|
|
20240213,143500,101889100,46700,46700,46700,46700,1
|
|
20240213,143400,101842400,46700,46700,46700,46700,0
|
|
20240213,143300,101842400,46700,46750,46750,46700,5
|
|
20240213,143200,101608850,46750,46750,46750,46750,2
|
|
20240213,143100,101515350,46700,46700,46700,46700,0
|
|
20240213,143000,101515350,46700,46700,46700,46700,0
|
|
20240213,142900,101515350,46700,46700,46700,46700,0
|
|
20240213,142800,101515350,46700,46700,46700,46700,0
|
|
20240213,142700,101515350,46700,46700,46700,46700,0
|
|
20240213,142600,101515350,46700,46650,46700,46650,9
|
|
20240213,142500,101095100,46650,46650,46650,46650,1
|
|
20240213,142400,101048450,46700,46700,46700,46700,0
|
|
20240213,142300,101048450,46700,46700,46700,46700,0
|
|
20240213,142200,101048450,46700,46700,46700,46700,0
|
|
20240213,142100,101048450,46700,46700,46700,46700,0
|
|
20240213,142000,101048450,46700,46700,46700,46700,0
|
|
20240213,141900,101048450,46700,46700,46700,46700,0
|
|
20240213,141800,101048450,46700,46700,46700,46700,0
|
|
20240213,141700,101048450,46700,46700,46700,46700,0
|
|
20240213,141600,101048450,46700,46700,46700,46700,0
|
|
20240213,141500,101048450,46700,46700,46700,46700,0
|
|
20240213,141400,101048450,46700,46700,46700,46700,1
|
|
20240213,141300,101001750,46700,46650,46700,46650,2
|
|
20240213,141200,100908400,46450,46450,46450,46450,0
|
|
20240213,141100,100908400,46450,46700,46700,46450,73
|
|
20240213,141000,97516650,46750,46750,46750,46750,0
|
|
20240213,140900,97516650,46750,46750,46750,46750,0
|
|
20240213,140800,97516650,46750,46750,46750,46750,0
|
|
20240213,140700,97516650,46750,46700,46750,46650,5
|
|
20240213,140600,97283150,46550,46550,46550,46550,0
|
|
20240213,140500,97283150,46550,46550,46550,46550,0
|
|
20240213,140400,97283150,46550,46750,46750,46550,2
|
|
20240213,140300,97189850,46700,46700,46700,46700,6
|
|
20240213,140200,96909650,46500,46500,46500,46500,0
|
|
20240213,140100,96909650,46500,46700,46700,46500,3
|
|
20240213,140000,96769750,46700,46700,46700,46700,1
|
|
20240213,135900,96723050,46450,46450,46450,46450,0
|
|
20240213,135800,96723050,46450,46450,46450,46450,0
|
|
20240213,135700,96723050,46450,46450,46450,46450,0
|
|
20240213,135600,96723050,46450,46450,46450,46450,8
|
|
20240213,135500,96351450,46700,46700,46700,46700,1
|
|
20240213,135400,96304750,46450,46450,46450,46450,4
|
|
20240213,135300,96118950,46450,46450,46450,46450,8
|
|
20240213,135200,95747350,46400,46400,46400,46400,0
|
|
20240213,135100,95747350,46400,46400,46400,46400,6
|
|
20240213,135000,95468950,46400,46400,46400,46400,0
|
|
20240213,134900,95468950,46400,46400,46400,46400,0
|
|
20240213,134800,95468950,46400,46400,46400,46400,9
|
|
20240213,134700,95051350,46300,46500,46500,46300,479
|
|
20240213,134600,72859750,46450,46500,46500,46450,11
|
|
20240213,134500,72348550,46500,46500,46500,46500,0
|
|
20240213,134400,72348550,46500,46550,46550,46500,68
|
|
20240213,134300,69185050,46600,46700,46700,46600,67
|
|
20240213,134200,66059800,46700,46700,46700,46700,0
|
|
20240213,134100,66059800,46700,46700,46700,46700,0
|
|
20240213,134000,66059800,46700,46700,46700,46700,0
|
|
20240213,133900,66059800,46700,46700,46700,46700,0
|
|
20240213,133800,66059800,46700,46700,46700,46700,0
|
|
20240213,133700,66059800,46700,46700,46700,46700,0
|
|
20240213,133600,66059800,46700,46700,46700,46700,0
|
|
20240213,133500,66059800,46700,46700,46700,46700,0
|
|
20240213,133400,66059800,46700,46700,46700,46700,0
|
|
20240213,133300,66059800,46700,46700,46700,46700,0
|
|
20240213,133200,66059800,46700,46750,46750,46700,50
|
|
20240213,133100,63723350,46800,46800,46800,46800,0
|
|
20240213,133000,63723350,46800,46800,46800,46800,0
|
|
20240213,132900,63723350,46800,46800,46800,46800,0
|
|
20240213,132800,63723350,46800,46800,46800,46800,0
|
|
20240213,132700,63723350,46800,46800,46800,46800,0
|
|
20240213,132600,63723350,46800,46750,46800,46750,7
|
|
20240213,132500,63396000,46800,46850,46850,46800,3
|
|
20240213,132400,63255500,46750,46750,46750,46750,0
|
|
20240213,132300,63255500,46750,46750,46750,46750,0
|
|
20240213,132200,63255500,46750,46750,46750,46750,0
|
|
20240213,132100,63255500,46750,46750,46750,46750,0
|
|
20240213,132000,63255500,46750,46750,46750,46750,5
|
|
20240213,131900,63021750,46900,46900,46900,46900,0
|
|
20240213,131800,63021750,46900,46900,46900,46900,0
|
|
20240213,131700,63021750,46900,46900,46900,46900,0
|
|
20240213,131600,63021750,46900,46900,46900,46900,0
|
|
20240213,131500,63021750,46900,46900,46900,46900,1
|
|
20240213,131400,62974850,46900,46900,46900,46900,0
|
|
20240213,131300,62974850,46900,46900,46900,46900,0
|
|
20240213,131200,62974850,46900,46900,46900,46900,1
|
|
20240213,131100,62927950,46750,46750,46750,46750,0
|
|
20240213,131000,62927950,46750,46750,46750,46750,5
|
|
20240213,130900,62694200,46800,46800,46800,46800,0
|
|
20240213,130800,62694200,46800,46800,46800,46800,0
|
|
20240213,130700,62694200,46800,46800,46800,46800,2
|
|
20240213,130600,62600600,46800,46800,46800,46800,0
|
|
20240213,130500,62600600,46800,46800,46800,46800,0
|
|
20240213,130400,62600600,46800,46800,46800,46800,2
|
|
20240213,130300,62507000,46800,46800,46800,46800,0
|
|
20240213,130200,62507000,46800,46800,46800,46800,0
|
|
20240213,130100,62507000,46800,46800,46800,46800,0
|
|
20240213,130000,62507000,46800,46800,46800,46800,0
|
|
20240213,125900,62507000,46800,46800,46800,46800,0
|
|
20240213,125800,62507000,46800,46800,46800,46800,0
|
|
20240213,125700,62507000,46800,46800,46800,46800,0
|
|
20240213,125600,62507000,46800,46800,46800,46800,0
|
|
20240213,125500,62507000,46800,46800,46800,46800,0
|
|
20240213,125400,62507000,46800,46800,46800,46800,0
|
|
20240213,125300,62507000,46800,46800,46800,46800,0
|
|
20240213,125200,62507000,46800,46800,46800,46800,0
|
|
20240213,125100,62507000,46800,46800,46800,46800,0
|
|
20240213,125000,62507000,46800,46800,46800,46800,0
|
|
20240213,124900,62507000,46800,46800,46800,46800,0
|
|
20240213,124800,62507000,46800,46800,46800,46800,0
|
|
20240213,124700,62507000,46800,46800,46800,46800,0
|
|
20240213,124600,62507000,46800,46800,46800,46800,0
|
|
20240213,124500,62507000,46800,46800,46800,46800,0
|
|
20240213,124400,62507000,46800,46800,46800,46800,0
|
|
20240213,124300,62507000,46800,46800,46800,46800,0
|
|
20240213,124200,62507000,46800,46800,46800,46800,0
|
|
20240213,124100,62507000,46800,46800,46800,46800,0
|
|
20240213,124000,62507000,46800,46800,46800,46800,0
|
|
20240213,123900,62507000,46800,46800,46800,46800,214
|
|
20240213,123800,52491800,46900,46900,46900,46900,18
|
|
20240213,123700,51647600,46800,46800,46800,46800,0
|
|
20240213,123600,51647600,46800,46800,46800,46800,0
|
|
20240213,123500,51647600,46800,46800,46800,46800,0
|
|
20240213,123400,51647600,46800,46900,46900,46800,5
|
|
20240213,123300,51413400,46850,46850,46850,46850,0
|
|
20240213,123200,51413400,46850,46850,46850,46850,0
|
|
20240213,123100,51413400,46850,46850,46850,46850,0
|
|
20240213,123000,51413400,46850,46850,46850,46850,0
|
|
20240213,122900,51413400,46850,46850,46850,46850,0
|
|
20240213,122800,51413400,46850,46850,46850,46850,0
|
|
20240213,122700,51413400,46850,46850,46850,46850,0
|
|
20240213,122600,51413400,46850,46850,46850,46850,0
|
|
20240213,122500,51413400,46850,46850,46850,46850,0
|
|
20240213,122400,51413400,46850,46850,46850,46850,0
|
|
20240213,122300,51413400,46850,46850,46850,46850,0
|
|
20240213,122200,51413400,46850,46850,46850,46850,0
|
|
20240213,122100,51413400,46850,46850,46850,46850,0
|
|
20240213,122000,51413400,46850,46850,46850,46850,0
|
|
20240213,121900,51413400,46850,46850,46850,46850,0
|
|
20240213,121800,51413400,46850,46850,46850,46850,0
|
|
20240213,121700,51413400,46850,46850,46850,46850,0
|
|
20240213,121600,51413400,46850,46850,46850,46850,0
|
|
20240213,121500,51413400,46850,46850,46850,46850,3
|
|
20240213,121400,51272850,46850,46850,46850,46850,0
|
|
20240213,121300,51272850,46850,46850,46850,46850,0
|
|
20240213,121200,51272850,46850,46850,46850,46850,0
|
|
20240213,121100,51272850,46850,46850,46850,46850,0
|
|
20240213,121000,51272850,46850,46850,46850,46850,0
|
|
20240213,120900,51272850,46850,46850,46850,46850,0
|
|
20240213,120800,51272850,46850,46850,46850,46850,0
|
|
20240213,120700,51272850,46850,46850,46850,46850,0
|
|
20240213,120600,51272850,46850,46850,46850,46850,0
|
|
20240213,120500,51272850,46850,46850,46850,46850,0
|
|
20240213,120400,51272850,46850,46850,46850,46850,0
|
|
20240213,120300,51272850,46850,46850,46850,46850,0
|
|
20240213,120200,51272850,46850,46850,46850,46850,0
|
|
20240213,120100,51272850,46850,46850,46850,46850,0
|
|
20240213,120000,51272850,46850,46850,46850,46850,0
|
|
20240213,115900,51272850,46850,46850,46850,46850,0
|
|
20240213,115800,51272850,46850,46850,46850,46850,0
|
|
20240213,115700,51272850,46850,46850,46850,46850,0
|
|
20240213,115600,51272850,46850,46850,46850,46850,0
|
|
20240213,115500,51272850,46850,46850,46850,46850,3
|
|
20240213,115400,51132300,46900,46900,46900,46900,0
|
|
20240213,115300,51132300,46900,46900,46900,46900,0
|
|
20240213,115200,51132300,46900,46900,46900,46900,0
|
|
20240213,115100,51132300,46900,46900,46900,46900,0
|
|
20240213,115000,51132300,46900,46900,46900,46900,0
|
|
20240213,114900,51132300,46900,46900,46900,46900,2
|
|
20240213,114800,51038500,46900,46900,46900,46900,0
|
|
20240213,114700,51038500,46900,46900,46900,46900,0
|
|
20240213,114600,51038500,46900,46900,46900,46900,0
|
|
20240213,114500,51038500,46900,46900,46900,46900,0
|
|
20240213,114400,51038500,46900,46900,46900,46900,0
|
|
20240213,114300,51038500,46900,46900,46900,46900,0
|
|
20240213,114200,51038500,46900,46900,46900,46900,0
|
|
20240213,114100,51038500,46900,46900,46900,46900,0
|
|
20240213,114000,51038500,46900,46900,46900,46900,0
|
|
20240213,113900,51038500,46900,46900,46900,46900,2
|
|
20240213,113800,50944700,46900,46900,46900,46900,0
|
|
20240213,113700,50944700,46900,46900,46900,46900,0
|
|
20240213,113600,50944700,46900,46900,46900,46900,0
|
|
20240213,113500,50944700,46900,46900,46900,46900,3
|
|
20240213,113400,50804000,46950,46950,46950,46950,1
|
|
20240213,113300,50757050,46800,46800,46800,46800,36
|
|
20240213,113200,49072250,46800,46800,46800,46800,0
|
|
20240213,113100,49072250,46800,46800,46800,46800,0
|
|
20240213,113000,49072250,46800,46800,46800,46800,0
|
|
20240213,112900,49072250,46800,46800,46800,46800,0
|
|
20240213,112800,49072250,46800,46800,46800,46800,0
|
|
20240213,112700,49072250,46800,46800,46800,46800,0
|
|
20240213,112600,49072250,46800,46800,46800,46800,0
|
|
20240213,112500,49072250,46800,46800,46800,46800,3
|
|
20240213,112400,48931850,46800,46800,46800,46800,1
|
|
20240213,112300,48885050,46850,46850,46850,46850,0
|
|
20240213,112200,48885050,46850,46850,46850,46850,0
|
|
20240213,112100,48885050,46850,46850,46850,46850,0
|
|
20240213,112000,48885050,46850,46850,46850,46850,0
|
|
20240213,111900,48885050,46850,46850,46850,46850,0
|
|
20240213,111800,48885050,46850,46850,46850,46850,0
|
|
20240213,111700,48885050,46850,46850,46850,46850,0
|
|
20240213,111600,48885050,46850,46850,46850,46850,0
|
|
20240213,111500,48885050,46850,46850,46850,46850,0
|
|
20240213,111400,48885050,46850,46850,46850,46850,0
|
|
20240213,111300,48885050,46850,46850,46850,46850,0
|
|
20240213,111200,48885050,46850,46850,46850,46850,0
|
|
20240213,111100,48885050,46850,46850,46850,46850,0
|
|
20240213,111000,48885050,46850,46850,46850,46850,0
|
|
20240213,110900,48885050,46850,46850,46850,46850,0
|
|
20240213,110800,48885050,46850,46850,46850,46850,0
|
|
20240213,110700,48885050,46850,46850,46850,46850,0
|
|
20240213,110600,48885050,46850,46850,46850,46850,0
|
|
20240213,110500,48885050,46850,46850,46850,46850,0
|
|
20240213,110400,48885050,46850,46850,46850,46850,0
|
|
20240213,110300,48885050,46850,46850,46850,46850,0
|
|
20240213,110200,48885050,46850,46850,46850,46850,0
|
|
20240213,110100,48885050,46850,46850,46850,46850,0
|
|
20240213,110000,48885050,46850,46850,46850,46850,0
|
|
20240213,105900,48885050,46850,46850,46850,46850,0
|
|
20240213,105800,48885050,46850,46850,46850,46850,0
|
|
20240213,105700,48885050,46850,46850,46850,46850,0
|
|
20240213,105600,48885050,46850,46850,46850,46850,0
|
|
20240213,105500,48885050,46850,46850,46850,46850,1
|
|
20240213,105400,48838200,46850,46850,46850,46850,0
|
|
20240213,105300,48838200,46850,46850,46850,46850,3
|
|
20240213,105200,48697650,46650,46850,46850,46650,105
|
|
20240213,105100,43790950,46850,46850,46850,46850,0
|
|
20240213,105000,43790950,46850,46900,46900,46850,10
|
|
20240213,104900,43322400,46900,46900,46900,46900,0
|
|
20240213,104800,43322400,46900,46900,46900,46900,0
|
|
20240213,104700,43322400,46900,46900,46900,46900,0
|
|
20240213,104600,43322400,46900,46900,46900,46900,1
|
|
20240213,104500,43275500,46900,46900,46900,46900,0
|
|
20240213,104400,43275500,46900,46900,46900,46900,8
|
|
20240213,104300,42900300,46850,46900,46900,46850,40
|
|
20240213,104200,41026050,46900,46900,46900,46900,1
|
|
20240213,104100,40979150,46900,46900,46900,46900,1
|
|
20240213,104000,40932250,46900,46900,46900,46900,0
|
|
20240213,103900,40932250,46900,46900,46900,46900,1
|
|
20240213,103800,40885350,46850,46850,46850,46850,0
|
|
20240213,103700,40885350,46850,46850,46850,46850,89
|
|
20240213,103600,36715700,46900,46950,46950,46900,84
|
|
20240213,103500,32774400,46950,46950,46950,46950,33
|
|
20240213,103400,31225050,46950,47000,47000,46950,11
|
|
20240213,103300,30708100,47000,47050,47050,47000,51
|
|
20240213,103200,28308600,47050,47050,47050,47050,0
|
|
20240213,103100,28308600,47050,47050,47050,47050,0
|
|
20240213,103000,28308600,47050,47050,47050,47050,0
|
|
20240213,102900,28308600,47050,47050,47050,47050,10
|
|
20240213,102800,27838100,47050,47050,47050,47050,0
|
|
20240213,102700,27838100,47050,47050,47050,47050,59
|
|
20240213,102600,25062150,47050,47050,47050,47050,0
|
|
20240213,102500,25062150,47050,47050,47050,47050,2
|
|
20240213,102400,24968050,46950,46950,46950,46950,0
|
|
20240213,102300,24968050,46950,46950,46950,46950,13
|
|
20240213,102200,24357700,46950,46950,46950,46950,0
|
|
20240213,102100,24357700,46950,46950,46950,46950,0
|
|
20240213,102000,24357700,46950,46950,46950,46950,0
|
|
20240213,101900,24357700,46950,46950,46950,46950,1
|
|
20240213,101800,24310750,46950,46950,46950,46950,0
|
|
20240213,101700,24310750,46950,46950,46950,46950,0
|
|
20240213,101600,24310750,46950,46950,46950,46950,0
|
|
20240213,101500,24310750,46950,46950,46950,46950,0
|
|
20240213,101400,24310750,46950,46950,46950,46950,0
|
|
20240213,101300,24310750,46950,46950,46950,46950,0
|
|
20240213,101200,24310750,46950,46950,46950,46950,0
|
|
20240213,101100,24310750,46950,46950,46950,46950,0
|
|
20240213,101000,24310750,46950,47000,47000,46950,44
|
|
20240213,100900,22242950,47000,46950,47000,46950,72
|
|
20240213,100800,18859550,46900,46900,46900,46900,0
|
|
20240213,100700,18859550,46900,46900,46900,46900,0
|
|
20240213,100600,18859550,46900,46900,46900,46900,0
|
|
20240213,100500,18859550,46900,46900,46900,46900,0
|
|
20240213,100400,18859550,46900,46900,46900,46900,0
|
|
20240213,100300,18859550,46900,46900,46900,46900,16
|
|
20240213,100200,18109150,46950,46950,46950,46950,0
|
|
20240213,100100,18109150,46950,46950,46950,46950,0
|
|
20240213,100000,18109150,46950,46950,46950,46950,1
|
|
20240213,095900,18062200,46900,46900,46900,46900,0
|
|
20240213,095800,18062200,46900,46900,46900,46900,1
|
|
20240213,095700,18015300,46900,46900,46900,46900,0
|
|
20240213,095600,18015300,46900,46900,46900,46900,0
|
|
20240213,095500,18015300,46900,46900,46900,46900,0
|
|
20240213,095400,18015300,46900,46900,46900,46900,0
|
|
20240213,095300,18015300,46900,46900,46900,46750,48
|
|
20240213,095200,15769000,46900,46900,46900,46900,2
|
|
20240213,095100,15675200,46750,46750,46750,46750,1
|
|
20240213,095000,15628450,46750,46750,46750,46750,9
|
|
20240213,094900,15207700,46750,46750,46750,46750,6
|
|
20240213,094800,14927200,46750,46750,46750,46750,20
|
|
20240213,094700,13992200,46750,46750,46750,46750,29
|
|
20240213,094600,12636450,46800,47000,47000,46800,16
|
|
20240213,094500,11887450,47000,47000,47000,47000,0
|
|
20240213,094400,11887450,47000,47000,47000,47000,1
|
|
20240213,094300,11840450,47000,47000,47000,47000,0
|
|
20240213,094200,11840450,47000,47000,47000,47000,0
|
|
20240213,094100,11840450,47000,47000,47000,47000,0
|
|
20240213,094000,11840450,47000,47000,47000,47000,1
|
|
20240213,093900,11793450,47000,47000,47000,47000,0
|
|
20240213,093800,11793450,47000,47000,47000,47000,1
|
|
20240213,093700,11746450,46800,46800,46800,46800,0
|
|
20240213,093600,11746450,46800,46800,46800,46800,0
|
|
20240213,093500,11746450,46800,46800,46800,46800,0
|
|
20240213,093400,11746450,46800,46800,46800,46800,0
|
|
20240213,093300,11746450,46800,46800,46800,46800,0
|
|
20240213,093200,11746450,46800,46800,46800,46800,0
|
|
20240213,093100,11746450,46800,46800,46800,46800,0
|
|
20240213,093000,11746450,46800,46800,46800,46800,0
|
|
20240213,092900,11746450,46800,46800,46800,46800,0
|
|
20240213,092800,11746450,46800,46800,46800,46800,2
|
|
20240213,092700,11652850,46800,46800,46800,46800,7
|
|
20240213,092600,11325250,47000,47000,47000,47000,0
|
|
20240213,092500,11325250,47000,47000,47000,47000,0
|
|
20240213,092400,11325250,47000,47000,47000,47000,0
|
|
20240213,092300,11325250,47000,47000,47000,47000,0
|
|
20240213,092200,11325250,47000,47000,47000,47000,0
|
|
20240213,092100,11325250,47000,47000,47000,47000,0
|
|
20240213,092000,11325250,47000,47000,47000,47000,0
|
|
20240213,091900,11325250,47000,47000,47000,47000,0
|
|
20240213,091800,11325250,47000,47000,47000,47000,0
|
|
20240213,091700,11325250,47000,47000,47000,47000,0
|
|
20240213,091600,11325250,47000,47000,47000,47000,0
|
|
20240213,091500,11325250,47000,47000,47000,47000,0
|
|
20240213,091400,11325250,47000,46850,47000,46850,9
|
|
20240213,091300,10902700,46800,46800,46800,46800,10
|
|
20240213,091200,10434700,46800,46800,46800,46800,7
|
|
20240213,091100,10107100,46750,46750,46750,46750,6
|
|
20240213,091000,9826600,46600,46600,46600,46600,0
|
|
20240213,090900,9826600,46600,46600,46600,46600,0
|
|
20240213,090800,9826600,46600,46600,46600,46600,0
|
|
20240213,090700,9826600,46600,46600,46600,46600,29
|
|
20240213,090600,8475200,46750,46750,46750,46750,5
|
|
20240213,090500,8241450,46500,47550,47550,46500,142
|
|
20240213,090400,1620100,47650,47650,47650,47650,0
|
|
20240213,090300,1620100,47650,47650,47650,47650,0
|
|
20240213,090200,1620100,47650,47650,47650,47650,0
|
|
20240213,090100,1620100,47650,47650,47650,47650,0
|
|
20240213,090000,1620100,47650,47650,47650,47650,34
|