661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195800,165784950,28000,28000,28000,28000,90
|
|
20240213,195700,165784950,28000,28000,28000,28000,0
|
|
20240213,195600,165784950,28000,28000,28000,28000,0
|
|
20240213,195500,165784950,28000,28000,28000,28000,0
|
|
20240213,195400,165784950,28000,28000,28000,28000,0
|
|
20240213,195300,165784950,28000,28000,28000,28000,0
|
|
20240213,195200,165784950,28000,28000,28000,28000,0
|
|
20240213,195100,165784950,28000,28000,28000,28000,0
|
|
20240213,195000,165784950,28000,28000,28000,28000,0
|
|
20240213,194900,165784950,28000,28000,28000,28000,0
|
|
20240213,194800,165784950,28000,28000,28000,28000,0
|
|
20240213,194700,165784950,28000,28000,28000,28000,0
|
|
20240213,194600,165784950,28000,28000,28000,28000,0
|
|
20240213,194500,165784950,28000,28000,28000,28000,0
|
|
20240213,194400,165784950,28000,28000,28000,28000,0
|
|
20240213,194300,165784950,28000,28000,28000,28000,0
|
|
20240213,194200,165784950,28000,28000,28000,28000,0
|
|
20240213,194100,165784950,28000,28000,28000,28000,0
|
|
20240213,194000,165784950,28000,28000,28000,28000,0
|
|
20240213,193900,165784950,28000,28000,28000,28000,0
|
|
20240213,193800,165784950,28000,28000,28000,28000,0
|
|
20240213,193700,165784950,28000,28000,28000,28000,0
|
|
20240213,193600,165784950,28000,28000,28000,28000,0
|
|
20240213,193500,165784950,28000,28000,28000,28000,0
|
|
20240213,193400,165784950,28000,28000,28000,28000,0
|
|
20240213,193300,165784950,28000,28000,28000,28000,0
|
|
20240213,193200,165784950,28000,28000,28000,28000,0
|
|
20240213,193100,165784950,28000,28000,28000,28000,0
|
|
20240213,193000,165784950,28000,28000,28000,28000,0
|
|
20240213,192900,165784950,28000,28000,28000,28000,0
|
|
20240213,192800,165784950,28000,28000,28000,28000,90
|
|
20240213,192700,165784950,28000,28000,28000,28000,0
|
|
20240213,192600,165784950,28000,28000,28000,28000,0
|
|
20240213,192500,165784950,28000,28000,28000,28000,0
|
|
20240213,192400,165784950,28000,28000,28000,28000,0
|
|
20240213,192300,165784950,28000,28000,28000,28000,0
|
|
20240213,192200,165784950,28000,28000,28000,28000,0
|
|
20240213,192100,165784950,28000,28000,28000,28000,0
|
|
20240213,192000,165784950,28000,28000,28000,28000,0
|
|
20240213,191900,165784950,28000,28000,28000,28000,0
|
|
20240213,191800,165784950,28000,28000,28000,28000,0
|
|
20240213,191700,165784950,28000,28000,28000,28000,0
|
|
20240213,191600,165784950,28000,28000,28000,28000,0
|
|
20240213,191500,165784950,28000,28000,28000,28000,0
|
|
20240213,191400,165784950,28000,28000,28000,28000,0
|
|
20240213,191300,165784950,28000,28000,28000,28000,0
|
|
20240213,191200,165784950,28000,28000,28000,28000,0
|
|
20240213,191100,165784950,28000,28000,28000,28000,0
|
|
20240213,191000,165784950,28000,28000,28000,28000,0
|
|
20240213,190900,165784950,28000,28000,28000,28000,0
|
|
20240213,190800,165784950,28000,28000,28000,28000,0
|
|
20240213,190700,165784950,28000,28000,28000,28000,0
|
|
20240213,190600,165784950,28000,28000,28000,28000,0
|
|
20240213,190500,165784950,28000,28000,28000,28000,0
|
|
20240213,190400,165784950,28000,28000,28000,28000,0
|
|
20240213,190300,165784950,28000,28000,28000,28000,0
|
|
20240213,190200,165784950,28000,28000,28000,28000,0
|
|
20240213,190100,165784950,28000,28000,28000,28000,0
|
|
20240213,190000,165784950,28000,28000,28000,28000,0
|
|
20240213,185900,165784950,28000,28000,28000,28000,0
|
|
20240213,185800,165784950,28000,28000,28000,28000,90
|
|
20240213,185700,165784950,28000,28000,28000,28000,0
|
|
20240213,185600,165784950,28000,28000,28000,28000,0
|
|
20240213,185500,165784950,28000,28000,28000,28000,0
|
|
20240213,185400,165784950,28000,28000,28000,28000,0
|
|
20240213,185300,165784950,28000,28000,28000,28000,0
|
|
20240213,185200,165784950,28000,28000,28000,28000,0
|
|
20240213,185100,165784950,28000,28000,28000,28000,0
|
|
20240213,185000,165784950,28000,28000,28000,28000,0
|
|
20240213,184900,165784950,28000,28000,28000,28000,0
|
|
20240213,184800,165784950,28000,28000,28000,28000,0
|
|
20240213,184700,165784950,28000,28000,28000,28000,0
|
|
20240213,184600,165784950,28000,28000,28000,28000,0
|
|
20240213,184500,165784950,28000,28000,28000,28000,0
|
|
20240213,184400,165784950,28000,28000,28000,28000,0
|
|
20240213,184300,165784950,28000,28000,28000,28000,0
|
|
20240213,184200,165784950,28000,28000,28000,28000,0
|
|
20240213,184100,165784950,28000,28000,28000,28000,0
|
|
20240213,184000,165784950,28000,28000,28000,28000,0
|
|
20240213,183900,165784950,28000,28000,28000,28000,0
|
|
20240213,183800,165784950,28000,28000,28000,28000,0
|
|
20240213,183700,165784950,28000,28000,28000,28000,0
|
|
20240213,183600,165784950,28000,28000,28000,28000,0
|
|
20240213,183500,165784950,28000,28000,28000,28000,0
|
|
20240213,183400,165784950,28000,28000,28000,28000,0
|
|
20240213,183300,165784950,28000,28000,28000,28000,0
|
|
20240213,183200,165784950,28000,28000,28000,28000,0
|
|
20240213,183100,165784950,28000,28000,28000,28000,0
|
|
20240213,183000,165784950,28000,28000,28000,28000,0
|
|
20240213,182900,165784950,28000,28000,28000,28000,0
|
|
20240213,182800,165784950,28000,28000,28000,28000,90
|
|
20240213,182700,165784950,28000,28000,28000,28000,0
|
|
20240213,182600,165784950,28000,28000,28000,28000,0
|
|
20240213,182500,165784950,28000,28000,28000,28000,0
|
|
20240213,182400,165784950,28000,28000,28000,28000,0
|
|
20240213,182300,165784950,28000,28000,28000,28000,0
|
|
20240213,182200,165784950,28000,28000,28000,28000,0
|
|
20240213,182100,165784950,28000,28000,28000,28000,0
|
|
20240213,182000,165784950,28000,28000,28000,28000,0
|
|
20240213,181900,165784950,28000,28000,28000,28000,0
|
|
20240213,181800,165784950,28000,28000,28000,28000,0
|
|
20240213,181700,165784950,28000,28000,28000,28000,0
|
|
20240213,181600,165784950,28000,28000,28000,28000,0
|
|
20240213,181500,165784950,28000,28000,28000,28000,0
|
|
20240213,181400,165784950,28000,28000,28000,28000,0
|
|
20240213,181300,165784950,28000,28000,28000,28000,0
|
|
20240213,181200,165784950,28000,28000,28000,28000,0
|
|
20240213,181100,165784950,28000,28000,28000,28000,0
|
|
20240213,181000,165784950,28000,28000,28000,28000,0
|
|
20240213,180900,165784950,28000,28000,28000,28000,0
|
|
20240213,180800,165784950,28000,28000,28000,28000,0
|
|
20240213,180700,165784950,28000,28000,28000,28000,0
|
|
20240213,180600,165784950,28000,28000,28000,28000,0
|
|
20240213,180500,165784950,28000,28000,28000,28000,0
|
|
20240213,180400,165784950,28000,28000,28000,28000,0
|
|
20240213,180300,165784950,28000,28000,28000,28000,0
|
|
20240213,180200,165784950,28000,28000,28000,28000,0
|
|
20240213,180100,165784950,28000,28000,28000,28000,0
|
|
20240213,180000,165784950,28000,28000,28000,28000,0
|
|
20240213,175900,165784950,28000,28000,28000,28000,0
|
|
20240213,175800,165784950,28000,28000,28000,28000,90
|
|
20240213,175700,165784950,28000,28000,28000,28000,0
|
|
20240213,175600,165784950,28000,28000,28000,28000,0
|
|
20240213,175500,165784950,28000,28000,28000,28000,0
|
|
20240213,175400,165784950,28000,28000,28000,28000,0
|
|
20240213,175300,165784950,28000,28000,28000,28000,0
|
|
20240213,175200,165784950,28000,28000,28000,28000,0
|
|
20240213,175100,165784950,28000,28000,28000,28000,0
|
|
20240213,175000,165784950,28000,28000,28000,28000,0
|
|
20240213,174900,165784950,28000,28000,28000,28000,0
|
|
20240213,174800,165784950,28000,28000,28000,28000,0
|
|
20240213,174700,165784950,28000,28000,28000,28000,0
|
|
20240213,174600,165784950,28000,28000,28000,28000,0
|
|
20240213,174500,165784950,28000,28000,28000,28000,0
|
|
20240213,174400,165784950,28000,28000,28000,28000,0
|
|
20240213,174300,165784950,28000,28000,28000,28000,0
|
|
20240213,174200,165784950,28000,28000,28000,28000,0
|
|
20240213,174100,165784950,28000,28000,28000,28000,0
|
|
20240213,174000,165784950,28000,28000,28000,28000,0
|
|
20240213,173900,165784950,28000,28000,28000,28000,0
|
|
20240213,173800,165784950,28000,28000,28000,28000,0
|
|
20240213,173700,165784950,28000,28000,28000,28000,0
|
|
20240213,173600,165784950,28000,28000,28000,28000,0
|
|
20240213,173500,165784950,28000,28000,28000,28000,0
|
|
20240213,173400,165784950,28000,28000,28000,28000,0
|
|
20240213,173300,165784950,28000,28000,28000,28000,0
|
|
20240213,173200,165784950,28000,28000,28000,28000,0
|
|
20240213,173100,165784950,28000,28000,28000,28000,0
|
|
20240213,173000,165784950,28000,28000,28000,28000,0
|
|
20240213,172900,165784950,28000,28000,28000,28000,0
|
|
20240213,172800,165784950,28000,28000,28000,28000,90
|
|
20240213,172700,165784950,28000,28000,28000,28000,0
|
|
20240213,172600,165784950,28000,28000,28000,28000,0
|
|
20240213,172500,165784950,28000,28000,28000,28000,0
|
|
20240213,172400,165784950,28000,28000,28000,28000,0
|
|
20240213,172300,165784950,28000,28000,28000,28000,0
|
|
20240213,172200,165784950,28000,28000,28000,28000,0
|
|
20240213,172100,165784950,28000,28000,28000,28000,0
|
|
20240213,172000,165784950,28000,28000,28000,28000,0
|
|
20240213,171900,165784950,28000,28000,28000,28000,0
|
|
20240213,171800,165784950,28000,28000,28000,28000,0
|
|
20240213,171700,165784950,28000,28000,28000,28000,0
|
|
20240213,171600,165784950,28000,28000,28000,28000,0
|
|
20240213,171500,165784950,28000,28000,28000,28000,0
|
|
20240213,171400,165784950,28000,28000,28000,28000,0
|
|
20240213,171300,165784950,28000,28000,28000,28000,0
|
|
20240213,171200,165784950,28000,28000,28000,28000,0
|
|
20240213,171100,165784950,28000,28000,28000,28000,0
|
|
20240213,171000,165784950,28000,28000,28000,28000,0
|
|
20240213,170900,165784950,28000,28000,28000,28000,0
|
|
20240213,170800,165784950,28000,28000,28000,28000,0
|
|
20240213,170700,165784950,28000,28000,28000,28000,0
|
|
20240213,170600,165784950,28000,28000,28000,28000,0
|
|
20240213,170500,165784950,28000,28000,28000,28000,0
|
|
20240213,170400,165784950,28000,28000,28000,28000,0
|
|
20240213,170300,165784950,28000,28000,28000,28000,0
|
|
20240213,170200,165784950,28000,28000,28000,28000,0
|
|
20240213,170100,165784950,28000,28000,28000,28000,0
|
|
20240213,170000,165784950,28000,28000,28000,28000,0
|
|
20240213,165900,165784950,28000,28000,28000,28000,0
|
|
20240213,165800,165784950,28000,28000,28000,28000,90
|
|
20240213,165700,165784950,28000,28000,28000,28000,0
|
|
20240213,165600,165784950,28000,28000,28000,28000,0
|
|
20240213,165500,165784950,28000,28000,28000,28000,0
|
|
20240213,165400,165784950,28000,28000,28000,28000,0
|
|
20240213,165300,165784950,28000,28000,28000,28000,0
|
|
20240213,165200,165784950,28000,28000,28000,28000,0
|
|
20240213,165100,165784950,28000,28000,28000,28000,0
|
|
20240213,165000,165784950,28000,28000,28000,28000,0
|
|
20240213,164900,165784950,28000,28000,28000,28000,0
|
|
20240213,164800,165784950,28000,28000,28000,28000,0
|
|
20240213,164700,165784950,28000,28000,28000,28000,0
|
|
20240213,164600,165784950,28000,28000,28000,28000,0
|
|
20240213,164500,165784950,28000,28000,28000,28000,0
|
|
20240213,164400,165784950,28000,28000,28000,28000,0
|
|
20240213,164300,165784950,28000,28000,28000,28000,0
|
|
20240213,164200,165784950,28000,28000,28000,28000,0
|
|
20240213,164100,165784950,28000,28000,28000,28000,0
|
|
20240213,164000,165784950,28000,28000,28000,28000,0
|
|
20240213,163900,165784950,28000,28000,28000,28000,0
|
|
20240213,163800,165784950,28000,28000,28000,28000,0
|
|
20240213,163700,165784950,28000,28000,28000,28000,0
|
|
20240213,163600,165784950,28000,28000,28000,28000,0
|
|
20240213,163500,165784950,28000,28000,28000,28000,0
|
|
20240213,163400,165784950,28000,28000,28000,28000,0
|
|
20240213,163300,165784950,28000,28000,28000,28000,0
|
|
20240213,163200,165784950,28000,28000,28000,28000,0
|
|
20240213,163100,165784950,28000,28000,28000,28000,0
|
|
20240213,163000,165784950,28000,28000,28000,28000,0
|
|
20240213,162900,165784950,28000,28000,28000,28000,0
|
|
20240213,162800,165784950,28000,28000,28000,28000,90
|
|
20240213,162700,165784950,28000,28000,28000,28000,0
|
|
20240213,162600,165784950,28000,28000,28000,28000,0
|
|
20240213,162500,165784950,28000,28000,28000,28000,0
|
|
20240213,162400,165784950,28000,28000,28000,28000,0
|
|
20240213,162300,165784950,28000,28000,28000,28000,0
|
|
20240213,162200,165784950,28000,28000,28000,28000,0
|
|
20240213,162100,165784950,28000,28000,28000,28000,0
|
|
20240213,162000,165784950,28000,28000,28000,28000,0
|
|
20240213,161900,165784950,28000,28000,28000,28000,0
|
|
20240213,161800,165784950,28000,28000,28000,28000,0
|
|
20240213,161700,165784950,28000,28000,28000,28000,0
|
|
20240213,161600,165784950,28000,28000,28000,28000,0
|
|
20240213,161500,165784950,28000,28000,28000,28000,0
|
|
20240213,161400,165784950,28000,28000,28000,28000,0
|
|
20240213,161300,165784950,28000,28000,28000,28000,0
|
|
20240213,161200,165784950,28000,28000,28000,28000,0
|
|
20240213,161100,165784950,28000,28000,28000,28000,0
|
|
20240213,161000,165784950,28000,28000,28000,28000,0
|
|
20240213,160900,165784950,28000,28000,28000,28000,0
|
|
20240213,160800,165784950,28000,28000,28000,28000,0
|
|
20240213,160700,165784950,28000,28000,28000,28000,0
|
|
20240213,160600,165784950,28000,28000,28000,28000,0
|
|
20240213,160500,165784950,28000,28000,28000,28000,0
|
|
20240213,160400,165784950,28000,28000,28000,28000,0
|
|
20240213,160300,165784950,28000,28000,28000,28000,0
|
|
20240213,160200,165784950,28000,28000,28000,28000,0
|
|
20240213,160100,165784950,28000,28000,28000,28000,0
|
|
20240213,160000,165784950,28000,28000,28000,28000,0
|
|
20240213,155900,165784950,28000,28000,28000,28000,0
|
|
20240213,155800,165784950,28000,28000,28000,28000,90
|
|
20240213,155700,165784950,28000,28000,28000,28000,0
|
|
20240213,155600,165784950,28000,28000,28000,28000,0
|
|
20240213,155500,165784950,28000,28000,28000,28000,0
|
|
20240213,155400,165784950,28000,28000,28000,28000,0
|
|
20240213,155300,165784950,28000,28000,28000,28000,0
|
|
20240213,155200,165784950,28000,28000,28000,28000,0
|
|
20240213,155100,165784950,28000,28000,28000,28000,0
|
|
20240213,155000,165784950,28000,28000,28000,28000,0
|
|
20240213,154900,165784950,28000,28000,28000,28000,0
|
|
20240213,154800,165784950,28000,28000,28000,28000,0
|
|
20240213,154700,165784950,28000,28000,28000,28000,0
|
|
20240213,154600,165784950,28000,28000,28000,28000,0
|
|
20240213,154500,165784950,28000,28000,28000,28000,0
|
|
20240213,154400,165784950,28000,28000,28000,28000,0
|
|
20240213,154300,165784950,28000,28000,28000,28000,0
|
|
20240213,154200,165784950,28000,28000,28000,28000,0
|
|
20240213,154100,165784950,28000,28000,28000,28000,0
|
|
20240213,154000,165784950,28000,28000,28000,28000,0
|
|
20240213,153900,165784950,28000,28000,28000,28000,0
|
|
20240213,153800,165784950,28000,28000,28000,28000,0
|
|
20240213,153700,165784950,28000,28000,28000,28000,0
|
|
20240213,153600,165784950,28000,28000,28000,28000,0
|
|
20240213,153500,165784950,28000,28000,28000,28000,0
|
|
20240213,153400,165784950,28000,28000,28000,28000,0
|
|
20240213,153300,165784950,28000,28000,28000,28000,0
|
|
20240213,153200,165784950,28000,28000,28000,28000,0
|
|
20240213,153100,165784950,28000,28000,28000,28000,0
|
|
20240213,153000,165784950,28000,28000,28000,28000,90
|
|
20240213,152900,163264950,28000,28000,28000,28000,0
|
|
20240213,152800,163264950,28000,28000,28000,28000,0
|
|
20240213,152700,163264950,28000,28000,28000,28000,0
|
|
20240213,152600,163264950,28000,28000,28000,28000,0
|
|
20240213,152500,163264950,28000,28000,28000,28000,0
|
|
20240213,152400,163264950,28000,28000,28000,28000,0
|
|
20240213,152300,163264950,28000,28000,28000,28000,0
|
|
20240213,152200,163264950,28000,28000,28000,28000,0
|
|
20240213,152100,163264950,28000,28000,28000,28000,0
|
|
20240213,152000,163264950,28000,28000,28000,28000,0
|
|
20240213,151900,163264950,28000,28000,28000,28000,5
|
|
20240213,151800,163124950,28000,28000,28000,28000,2
|
|
20240213,151700,163068950,28000,28000,28050,28000,7
|
|
20240213,151600,162872900,28000,28000,28050,28000,6
|
|
20240213,151500,162704800,28000,28000,28000,28000,2
|
|
20240213,151400,162648800,28000,28000,28000,28000,14
|
|
20240213,151300,162256800,28000,28050,28050,28000,5
|
|
20240213,151200,162116750,28000,28000,28000,28000,4
|
|
20240213,151100,162004750,28000,28000,28000,28000,2
|
|
20240213,151000,161948750,28100,28000,28100,28000,136
|
|
20240213,150900,158138250,28000,27900,28000,27900,3
|
|
20240213,150800,158054400,27950,27950,27950,27900,5
|
|
20240213,150700,157914700,27950,27950,27950,27950,5
|
|
20240213,150600,157774950,27950,27950,27950,27900,5
|
|
20240213,150500,157635350,27900,27950,27950,27900,2
|
|
20240213,150400,157579500,27950,27950,27950,27950,2
|
|
20240213,150300,157523600,27900,27900,28050,27900,611
|
|
20240213,150200,140396400,27950,27900,27950,27900,5
|
|
20240213,150100,140256800,27900,27900,27900,27900,4
|
|
20240213,150000,140145200,27900,27900,27900,27900,3
|
|
20240213,145900,140061500,27900,27950,27950,27900,5
|
|
20240213,145800,139921950,27900,27900,27900,27900,3
|
|
20240213,145700,139838250,27900,27900,27900,27900,5
|
|
20240213,145600,139698750,27900,27950,27950,27900,4
|
|
20240213,145500,139587100,27950,27900,27950,27900,2
|
|
20240213,145400,139531250,27950,27900,27950,27900,6
|
|
20240213,145300,139363700,27900,27900,27900,27900,4
|
|
20240213,145200,139252100,27950,27950,27950,27950,2
|
|
20240213,145100,139196200,27900,27900,27900,27900,3
|
|
20240213,145000,139112500,27900,27950,27950,27900,2
|
|
20240213,144900,139056650,27950,27950,27950,27950,4
|
|
20240213,144800,138944850,27950,28000,28000,27950,3
|
|
20240213,144700,138860900,27950,27950,27950,27950,6
|
|
20240213,144600,138693200,27950,27950,27950,27950,21
|
|
20240213,144500,138106250,27950,28000,28000,27950,5
|
|
20240213,144400,137966450,27950,27950,27950,27950,3
|
|
20240213,144300,137882600,27950,27900,27950,27900,5
|
|
20240213,144200,137743000,27900,27950,27950,27900,2
|
|
20240213,144100,137687150,27950,27900,27950,27900,3
|
|
20240213,144000,137603400,27950,27950,27950,27950,1
|
|
20240213,143900,137575450,27950,27950,27950,27950,3
|
|
20240213,143800,137491600,27950,27950,28000,27950,143
|
|
20240213,143700,133494700,27950,27950,27950,27950,3
|
|
20240213,143600,133410850,27950,27950,27950,27950,21
|
|
20240213,143500,132823900,27950,27950,27950,27950,3
|
|
20240213,143400,132740050,28000,27950,28000,27950,55
|
|
20240213,143300,131200250,28000,27950,28000,27950,13
|
|
20240213,143200,130836600,27950,27950,27950,27950,2
|
|
20240213,143100,130780700,27950,27950,28000,27950,6
|
|
20240213,143000,130612900,27950,27950,27950,27950,1
|
|
20240213,142900,130584950,27950,27950,27950,27950,2
|
|
20240213,142800,130529050,27950,28000,28000,27950,7
|
|
20240213,142700,130333150,27950,28000,28000,27950,12
|
|
20240213,142600,129997450,27950,27950,27950,27950,4
|
|
20240213,142500,129885650,28000,28000,28000,28000,5
|
|
20240213,142400,129745650,27950,27950,28000,27950,6
|
|
20240213,142300,129577850,27950,27950,27950,27950,4
|
|
20240213,142200,129466050,27950,27950,27950,27950,2
|
|
20240213,142100,129410150,27950,27950,27950,27950,3
|
|
20240213,142000,129326300,28000,27950,28000,27950,4
|
|
20240213,141900,129214400,28000,28000,28000,28000,2
|
|
20240213,141800,129158400,28000,28000,28000,28000,2
|
|
20240213,141700,129102400,28000,28000,28050,28000,5
|
|
20240213,141600,128962350,28000,28000,28000,28000,1
|
|
20240213,141500,128934350,28000,28000,28000,28000,24
|
|
20240213,141400,128262350,28000,28000,28000,28000,2
|
|
20240213,141300,128206350,28050,28000,28050,28000,2
|
|
20240213,141200,128150300,28000,28050,28050,28000,6
|
|
20240213,141100,127982200,28000,28000,28000,28000,4
|
|
20240213,141000,127870200,28000,28050,28050,28000,4
|
|
20240213,140900,127758100,28000,28000,28000,28000,50
|
|
20240213,140800,126358100,28000,28000,28000,28000,8
|
|
20240213,140700,126134100,28000,27950,28000,27950,3
|
|
20240213,140600,126050150,28000,27950,28000,27950,149
|
|
20240213,140500,121878250,27900,27900,27900,27900,2
|
|
20240213,140400,121822450,27950,27950,27950,27950,3
|
|
20240213,140300,121738600,28000,27950,28000,27900,13
|
|
20240213,140200,121374800,27900,27900,27900,27900,2
|
|
20240213,140100,121319000,27900,27900,27900,27900,3
|
|
20240213,140000,121235300,27900,27900,27900,27900,1
|
|
20240213,135900,121207400,27950,27900,27950,27900,6
|
|
20240213,135800,121039900,27950,27950,27950,27950,2
|
|
20240213,135700,120984000,27900,27900,27900,27900,3
|
|
20240213,135600,120900300,27900,28000,28000,27900,2
|
|
20240213,135500,120844400,27950,27900,27950,27900,2
|
|
20240213,135400,120788550,27900,27950,27950,27900,3
|
|
20240213,135300,120704750,27950,27900,27950,27900,6
|
|
20240213,135200,120537200,27950,27900,27950,27900,4
|
|
20240213,135100,120425500,27950,27900,27950,27900,31
|
|
20240213,135000,119559100,27900,27900,27900,27900,3
|
|
20240213,134900,119475400,27900,27900,27950,27900,24
|
|
20240213,134800,118805750,27900,27900,27900,27900,2
|
|
20240213,134700,118749950,27900,27900,27900,27900,4
|
|
20240213,134600,118638350,27950,27950,27950,27950,6
|
|
20240213,134500,118470650,27900,27900,27900,27900,3
|
|
20240213,134400,118386950,27900,27900,27900,27900,251
|
|
20240213,134300,111384050,27900,27900,27900,27900,4
|
|
20240213,134200,111272450,27900,27950,27950,27900,9
|
|
20240213,134100,111021000,27900,27900,27900,27900,1
|
|
20240213,134000,110993100,27900,27900,27900,27900,2
|
|
20240213,133900,110937300,27900,27950,27950,27900,3
|
|
20240213,133800,110853500,27900,27900,27900,27900,6
|
|
20240213,133700,110686100,27900,27900,27900,27900,0
|
|
20240213,133600,110686100,27900,27900,27900,27900,4
|
|
20240213,133500,110574500,27950,27900,27950,27900,11
|
|
20240213,133400,110267550,27900,27900,27900,27900,2
|
|
20240213,133300,110211750,27900,27900,27900,27900,3
|
|
20240213,133200,110128050,27900,27900,27950,27900,5
|
|
20240213,133100,109988450,27900,27950,27950,27900,12
|
|
20240213,133000,109653150,27950,27900,27950,27900,27
|
|
20240213,132900,108899700,27900,27900,27900,27900,4
|
|
20240213,132800,108788100,27950,27900,27950,27900,42
|
|
20240213,132700,107616250,27900,27900,27900,27900,1
|
|
20240213,132600,107588350,27900,27900,27900,27900,2
|
|
20240213,132500,107532550,27950,27900,27950,27900,2
|
|
20240213,132400,107476700,27900,27900,27900,27900,2
|
|
20240213,132300,107420900,27900,27900,27900,27900,0
|
|
20240213,132200,107420900,27900,27900,27900,27900,5
|
|
20240213,132100,107281400,27950,27950,27950,27950,7
|
|
20240213,132000,107085750,27900,27900,27950,27900,33
|
|
20240213,131900,106163550,27900,27900,27900,27900,0
|
|
20240213,131800,106163550,27900,27950,27950,27900,2
|
|
20240213,131700,106107700,27900,27900,27900,27900,76
|
|
20240213,131600,103987300,27850,27850,27850,27850,0
|
|
20240213,131500,103987300,27850,27850,27900,27850,5
|
|
20240213,131400,103848000,27900,27900,27900,27900,2
|
|
20240213,131300,103792200,27850,27850,27850,27850,1
|
|
20240213,131200,103764350,27950,27950,27950,27950,1
|
|
20240213,131100,103736400,27850,27900,27900,27850,4
|
|
20240213,131000,103624950,27850,27850,27850,27850,2
|
|
20240213,130900,103569250,27850,27850,27850,27850,0
|
|
20240213,130800,103569250,27850,27900,27900,27850,27
|
|
20240213,130700,102816050,27900,27900,27900,27900,2
|
|
20240213,130600,102760250,27850,27850,27850,27850,36
|
|
20240213,130500,101757650,27900,27900,27900,27900,17
|
|
20240213,130400,101283350,27900,27900,27900,27850,6
|
|
20240213,130300,101116000,27850,27850,27850,27850,2
|
|
20240213,130200,101060300,27850,27900,27900,27850,96
|
|
20240213,130100,98382000,27900,27900,27900,27900,3
|
|
20240213,130000,98298300,27950,27900,27950,27900,2
|
|
20240213,125900,98242450,27900,27850,27900,27850,5
|
|
20240213,125800,98103100,27900,27900,27900,27900,0
|
|
20240213,125700,98103100,27900,27850,27900,27850,5
|
|
20240213,125600,97963750,27850,27850,27850,27850,0
|
|
20240213,125500,97963750,27850,27850,27850,27850,3
|
|
20240213,125400,97880200,27850,27850,27850,27850,2
|
|
20240213,125300,97824500,27900,27900,27900,27900,2
|
|
20240213,125200,97768700,27850,27850,27850,27850,2
|
|
20240213,125100,97713000,27850,27850,27850,27850,0
|
|
20240213,125000,97713000,27850,27900,27950,27850,132
|
|
20240213,124900,94031500,27900,27900,27900,27900,1
|
|
20240213,124800,94003600,27900,27900,27900,27900,2
|
|
20240213,124700,93947800,27900,27900,27900,27900,2
|
|
20240213,124600,93892000,27950,27950,27950,27950,1
|
|
20240213,124500,93864050,27900,27900,27900,27900,4
|
|
20240213,124400,93752450,27950,27950,27950,27950,4
|
|
20240213,124300,93640650,27900,27850,27900,27850,52
|
|
20240213,124200,92190000,27850,27850,27850,27850,0
|
|
20240213,124100,92190000,27850,27850,27900,27850,6
|
|
20240213,124000,92022750,27900,27900,27900,27900,0
|
|
20240213,123900,92022750,27900,27850,27900,27850,11
|
|
20240213,123800,91716000,27850,27900,27900,27850,3
|
|
20240213,123700,91632400,27850,27850,27850,27850,0
|
|
20240213,123600,91632400,27850,27900,27900,27850,7
|
|
20240213,123500,91437300,27850,27850,27850,27850,0
|
|
20240213,123400,91437300,27850,27850,27850,27850,5
|
|
20240213,123300,91298050,27900,27900,27900,27900,0
|
|
20240213,123200,91298050,27900,27850,27900,27850,2
|
|
20240213,123100,91242300,27850,27850,27850,27850,2
|
|
20240213,123000,91186600,27900,27900,27900,27900,3
|
|
20240213,122900,91102900,27850,27950,27950,27850,152
|
|
20240213,122800,86867900,27900,27900,27900,27900,1
|
|
20240213,122700,86840000,27900,27900,27900,27900,2
|
|
20240213,122600,86784200,27950,27950,27950,27950,0
|
|
20240213,122500,86784200,27950,27900,27950,27900,2
|
|
20240213,122400,86728350,27900,27900,27900,27900,2
|
|
20240213,122300,86672550,27900,27900,27900,27900,1
|
|
20240213,122200,86644650,27900,27950,27950,27900,6
|
|
20240213,122100,86477150,27900,27900,27900,27900,0
|
|
20240213,122000,86477150,27900,27900,27900,27900,4
|
|
20240213,121900,86365550,27950,27950,27950,27950,0
|
|
20240213,121800,86365550,27950,27900,27950,27900,10
|
|
20240213,121700,86086250,27900,27900,27900,27900,0
|
|
20240213,121600,86086250,27900,27900,27900,27900,2
|
|
20240213,121500,86030450,27900,27950,27950,27900,4
|
|
20240213,121400,85918750,27950,27950,27950,27950,0
|
|
20240213,121300,85918750,27950,27900,27950,27900,11
|
|
20240213,121200,85611450,27900,27950,27950,27900,2
|
|
20240213,121100,85555600,27900,27900,27900,27900,11
|
|
20240213,121000,85248700,27900,27900,27900,27900,0
|
|
20240213,120900,85248700,27900,27900,27900,27900,1
|
|
20240213,120800,85220800,27900,27950,27950,27900,3
|
|
20240213,120700,85137050,27900,27900,27900,27900,1
|
|
20240213,120600,85109150,27900,27900,27900,27900,2
|
|
20240213,120500,85053350,27950,27950,27950,27950,2
|
|
20240213,120400,84997450,27900,27950,27950,27900,3
|
|
20240213,120300,84913650,27900,27900,27900,27900,0
|
|
20240213,120200,84913650,27900,27900,27900,27900,3
|
|
20240213,120100,84829950,27950,27950,27950,27950,2
|
|
20240213,120000,84774050,27900,27900,27900,27900,0
|
|
20240213,115900,84774050,27900,27900,27900,27900,3
|
|
20240213,115800,84690350,27950,27950,27950,27950,1
|
|
20240213,115700,84662400,27900,27900,27900,27900,4
|
|
20240213,115600,84550800,27900,27900,27900,27900,1
|
|
20240213,115500,84522900,27900,27900,27900,27900,1
|
|
20240213,115400,84495000,27950,27950,27950,27950,2
|
|
20240213,115300,84439100,27900,27900,27900,27900,2
|
|
20240213,115200,84383300,27950,27900,27950,27900,8
|
|
20240213,115100,84160050,27900,27950,27950,27900,2
|
|
20240213,115000,84104200,27900,27900,27900,27900,3
|
|
20240213,114900,84020500,27900,27900,27900,27900,0
|
|
20240213,114800,84020500,27900,27900,27900,27900,4
|
|
20240213,114700,83908900,27950,27950,27950,27950,1
|
|
20240213,114600,83880950,27850,27850,27850,27850,24
|
|
20240213,114500,83212550,27850,27900,27900,27850,7
|
|
20240213,114400,83017400,27900,27900,27900,27900,4
|
|
20240213,114300,82905800,27850,27850,27850,27850,102
|
|
20240213,114200,80065100,27850,27850,27850,27850,0
|
|
20240213,114100,80065100,27850,27850,27850,27850,4
|
|
20240213,114000,79953700,27900,27900,27900,27850,150
|
|
20240213,113900,75768750,27900,27900,27900,27900,2
|
|
20240213,113800,75712950,28000,28000,28000,28000,0
|
|
20240213,113700,75712950,28000,27950,28000,27950,3
|
|
20240213,113600,75629050,27900,27900,27900,27900,3
|
|
20240213,113500,75545350,27900,27900,27900,27900,1
|
|
20240213,113400,75517450,27900,27900,27900,27900,1
|
|
20240213,113300,75489550,27950,27950,27950,27950,1
|
|
20240213,113200,75461600,27900,27900,27900,27900,3
|
|
20240213,113100,75377900,27950,27950,27950,27950,0
|
|
20240213,113000,75377900,27950,27950,27950,27950,1
|
|
20240213,112900,75349950,27900,27900,27900,27900,5
|
|
20240213,112800,75210450,27900,27900,27900,27900,143
|
|
20240213,112700,71220750,27900,27900,27900,27900,1
|
|
20240213,112600,71192850,28000,28000,28000,28000,2
|
|
20240213,112500,71136850,27950,27900,27950,27900,5
|
|
20240213,112400,70997300,27950,27950,27950,27950,0
|
|
20240213,112300,70997300,27950,27900,27950,27900,2
|
|
20240213,112200,70941450,27950,27950,27950,27950,0
|
|
20240213,112100,70941450,27950,27950,27950,27950,2
|
|
20240213,112000,70885550,27900,27900,27900,27900,2
|
|
20240213,111900,70829750,27950,27950,27950,27950,2
|
|
20240213,111800,70773850,27900,27900,27900,27900,1
|
|
20240213,111700,70745950,28000,28000,28000,28000,0
|
|
20240213,111600,70745950,28000,27900,28000,27900,6
|
|
20240213,111500,70578400,27900,27900,27900,27900,0
|
|
20240213,111400,70578400,27900,27900,27900,27900,100
|
|
20240213,111300,67788400,27900,27900,27900,27900,2
|
|
20240213,111200,67732600,27950,27950,27950,27950,2
|
|
20240213,111100,67676700,27900,27900,27900,27900,3
|
|
20240213,111000,67593000,27950,27950,27950,27950,0
|
|
20240213,110900,67593000,27950,27900,27950,27900,5
|
|
20240213,110800,67453450,27900,27900,27900,27900,0
|
|
20240213,110700,67453450,27900,27900,27900,27900,2
|
|
20240213,110600,67397650,27900,27950,27950,27900,37
|
|
20240213,110500,66363600,27950,27950,27950,27950,4
|
|
20240213,110400,66251800,27900,27900,27900,27900,3
|
|
20240213,110300,66168100,27900,27900,27900,27900,0
|
|
20240213,110200,66168100,27900,27900,27950,27900,4
|
|
20240213,110100,66056450,27900,27900,27900,27900,2
|
|
20240213,110000,66000650,27900,27900,27900,27900,2
|
|
20240213,105900,65944850,27950,27950,27950,27950,0
|
|
20240213,105800,65944850,27950,27950,27950,27950,2
|
|
20240213,105700,65888950,27900,27900,27900,27900,4
|
|
20240213,105600,65777350,27900,27900,27900,27900,0
|
|
20240213,105500,65777350,27900,27950,27950,27900,4
|
|
20240213,105400,65665700,27900,27900,27900,27900,0
|
|
20240213,105300,65665700,27900,27900,27900,27900,4
|
|
20240213,105200,65554100,27900,27900,27900,27900,92
|
|
20240213,105100,62987300,27900,27900,27900,27900,2
|
|
20240213,105000,62931500,27850,27850,27850,27850,5
|
|
20240213,104900,62792250,27900,27900,27900,27900,35
|
|
20240213,104800,61815750,27900,27900,27900,27850,25
|
|
20240213,104700,61118450,27850,27850,27850,27850,0
|
|
20240213,104600,61118450,27850,27850,27850,27850,3
|
|
20240213,104500,61034900,27900,27900,27900,27900,2
|
|
20240213,104400,60979100,27850,27850,27850,27850,2
|
|
20240213,104300,60923400,27850,27900,27900,27850,181
|
|
20240213,104200,55881250,27900,27900,27900,27900,5
|
|
20240213,104100,55741750,27900,27950,27950,27900,5
|
|
20240213,104000,55602200,27900,27900,27900,27900,0
|
|
20240213,103900,55602200,27900,27900,27900,27900,4
|
|
20240213,103800,55490600,27950,27950,27950,27950,12
|
|
20240213,103700,55155200,27900,27900,27950,27900,7
|
|
20240213,103600,54959700,27950,27950,27950,27950,10
|
|
20240213,103500,54680200,27900,27900,27900,27900,0
|
|
20240213,103400,54680200,27900,27950,27950,27900,9
|
|
20240213,103300,54428850,27900,27900,27900,27900,0
|
|
20240213,103200,54428850,27900,27900,27900,27900,3
|
|
20240213,103100,54345150,27950,27950,27950,27950,1
|
|
20240213,103000,54317200,27900,27950,27950,27900,4
|
|
20240213,102900,54205550,27950,27950,27950,27950,1
|
|
20240213,102800,54177600,27900,27900,27900,27900,2
|
|
20240213,102700,54121800,27900,27950,27950,27900,4
|
|
20240213,102600,54010100,27900,27900,27900,27900,0
|
|
20240213,102500,54010100,27900,27900,27900,27900,3
|
|
20240213,102400,53926400,27950,27950,27950,27950,5
|
|
20240213,102300,53786650,27900,27900,27950,27900,4
|
|
20240213,102200,53675000,27900,27900,27900,27900,0
|
|
20240213,102100,53675000,27900,27900,27900,27900,2
|
|
20240213,102000,53619200,27900,27950,27950,27900,3
|
|
20240213,101900,53535450,27900,27900,27900,27900,0
|
|
20240213,101800,53535450,27900,27900,27900,27900,3
|
|
20240213,101700,53451750,27950,27900,27950,27900,15
|
|
20240213,101600,53033200,27850,27850,27850,27850,3
|
|
20240213,101500,52949650,27850,27850,27850,27850,0
|
|
20240213,101400,52949650,27850,27850,27900,27850,107
|
|
20240213,101300,49969500,27900,27900,27900,27900,2
|
|
20240213,101200,49913700,27900,27900,27900,27900,3
|
|
20240213,101100,49830000,27850,27900,27900,27850,54
|
|
20240213,101000,48323600,27900,27950,27950,27900,149
|
|
20240213,100900,44166400,27900,27900,27900,27900,3
|
|
20240213,100800,44082700,27900,27900,27900,27900,0
|
|
20240213,100700,44082700,27900,27900,27900,27900,2
|
|
20240213,100600,44026900,27950,27950,27950,27950,1
|
|
20240213,100500,43998950,27900,27900,27900,27900,2
|
|
20240213,100400,43943150,27950,27950,27950,27950,27
|
|
20240213,100300,43188500,28000,28000,28000,28000,2
|
|
20240213,100200,43132500,27950,28000,28000,27950,7
|
|
20240213,100100,42936600,28050,28050,28050,28050,0
|
|
20240213,100000,42936600,28050,28000,28050,28000,62
|
|
20240213,095900,41200550,28050,28000,28050,28000,9
|
|
20240213,095800,40948500,27950,27950,27950,27950,2
|
|
20240213,095700,40892600,28000,28000,28000,28000,0
|
|
20240213,095600,40892600,28000,28000,28000,28000,2
|
|
20240213,095500,40836600,27950,27950,27950,27950,3
|
|
20240213,095400,40752750,28000,28000,28000,28000,0
|
|
20240213,095300,40752750,28000,28000,28000,27950,3
|
|
20240213,095200,40668800,28000,28000,28000,28000,1
|
|
20240213,095100,40640800,27950,27950,27950,27950,2
|
|
20240213,095000,40584900,28050,28050,28050,28050,50
|
|
20240213,094900,39182400,28000,27950,28000,27950,4
|
|
20240213,094800,39070500,28050,28050,28050,28050,0
|
|
20240213,094700,39070500,28050,28050,28050,28050,0
|
|
20240213,094600,39070500,28050,28050,28050,27900,41
|
|
20240213,094500,37925950,28050,28050,28050,28050,2
|
|
20240213,094400,37869850,27900,27950,28000,27900,94
|
|
20240213,094300,35242700,27950,27950,27950,27950,37
|
|
20240213,094200,34208550,28000,27950,28000,27900,20
|
|
20240213,094100,33649200,27900,27950,27950,27900,2
|
|
20240213,094000,33593350,27900,27900,27900,27900,0
|
|
20240213,093900,33593350,27900,27900,27900,27900,4
|
|
20240213,093800,33481750,27950,27950,27950,27950,1
|
|
20240213,093700,33453800,27900,27900,27900,27900,10
|
|
20240213,093600,33174800,27900,27950,27950,27900,120
|
|
20240213,093500,29821900,28050,27950,28050,27950,4
|
|
20240213,093400,29709900,28050,28050,28050,28050,2
|
|
20240213,093300,29653800,27950,28000,28000,27950,14
|
|
20240213,093200,29261950,28050,28050,28050,28050,0
|
|
20240213,093100,29261950,28050,28050,28050,28050,0
|
|
20240213,093000,29261950,28050,28100,28100,28000,121
|
|
20240213,092900,25871950,28150,28150,28150,28150,0
|
|
20240213,092800,25871950,28150,28150,28150,28150,0
|
|
20240213,092700,25871950,28150,28150,28150,28150,0
|
|
20240213,092600,25871950,28150,28150,28150,28150,0
|
|
20240213,092500,25871950,28150,28150,28150,28150,0
|
|
20240213,092400,25871950,28150,28150,28150,28150,0
|
|
20240213,092300,25871950,28150,28150,28150,28150,0
|
|
20240213,092200,25871950,28150,28150,28150,28150,0
|
|
20240213,092100,25871950,28150,28150,28150,28150,20
|
|
20240213,092000,25308950,28150,28150,28150,28150,30
|
|
20240213,091900,24464450,28150,28150,28150,28150,0
|
|
20240213,091800,24464450,28150,28150,28150,28150,1
|
|
20240213,091700,24436300,28150,28150,28150,28150,0
|
|
20240213,091600,24436300,28150,28150,28150,28150,200
|
|
20240213,091500,18806300,28150,28150,28150,28150,10
|
|
20240213,091400,18524800,28000,28000,28000,28000,0
|
|
20240213,091300,18524800,28000,28000,28000,28000,0
|
|
20240213,091200,18524800,28000,28000,28000,28000,0
|
|
20240213,091100,18524800,28000,28000,28000,28000,19
|
|
20240213,091000,17992800,28000,28000,28000,28000,0
|
|
20240213,090900,17992800,28000,28000,28000,28000,0
|
|
20240213,090800,17992800,28000,28150,28150,28000,225
|
|
20240213,090700,11692650,28150,28050,28200,28000,103
|
|
20240213,090600,8803300,28200,28200,28200,28200,12
|
|
20240213,090500,8464900,28300,28150,28300,28150,253
|
|
20240213,090400,1322700,28150,28150,28150,28150,0
|
|
20240213,090300,1322700,28150,28150,28150,28150,1
|
|
20240213,090200,1294550,28150,28150,28150,28150,0
|
|
20240213,090100,1294550,28150,28150,28150,28150,38
|
|
20240213,090000,224850,28150,28100,28150,28100,8
|