650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194700,330792950,23650,23650,23650,23650,160
|
|
20240213,194600,330792950,23650,23650,23650,23650,0
|
|
20240213,194500,330792950,23650,23650,23650,23650,0
|
|
20240213,194400,330792950,23650,23650,23650,23650,0
|
|
20240213,194300,330792950,23650,23650,23650,23650,0
|
|
20240213,194200,330792950,23650,23650,23650,23650,0
|
|
20240213,194100,330792950,23650,23650,23650,23650,0
|
|
20240213,194000,330792950,23650,23650,23650,23650,0
|
|
20240213,193900,330792950,23650,23650,23650,23650,0
|
|
20240213,193800,330792950,23650,23650,23650,23650,0
|
|
20240213,193700,330792950,23650,23650,23650,23650,0
|
|
20240213,193600,330792950,23650,23650,23650,23650,0
|
|
20240213,193500,330792950,23650,23650,23650,23650,0
|
|
20240213,193400,330792950,23650,23650,23650,23650,0
|
|
20240213,193300,330792950,23650,23650,23650,23650,0
|
|
20240213,193200,330792950,23650,23650,23650,23650,0
|
|
20240213,193100,330792950,23650,23650,23650,23650,0
|
|
20240213,193000,330792950,23650,23650,23650,23650,0
|
|
20240213,192900,330792950,23650,23650,23650,23650,0
|
|
20240213,192800,330792950,23650,23650,23650,23650,0
|
|
20240213,192700,330792950,23650,23650,23650,23650,0
|
|
20240213,192600,330792950,23650,23650,23650,23650,0
|
|
20240213,192500,330792950,23650,23650,23650,23650,0
|
|
20240213,192400,330792950,23650,23650,23650,23650,0
|
|
20240213,192300,330792950,23650,23650,23650,23650,0
|
|
20240213,192200,330792950,23650,23650,23650,23650,0
|
|
20240213,192100,330792950,23650,23650,23650,23650,0
|
|
20240213,192000,330792950,23650,23650,23650,23650,0
|
|
20240213,191900,330792950,23650,23650,23650,23650,0
|
|
20240213,191800,330792950,23650,23650,23650,23650,0
|
|
20240213,191700,330792950,23650,23650,23650,23650,160
|
|
20240213,191600,330792950,23650,23650,23650,23650,0
|
|
20240213,191500,330792950,23650,23650,23650,23650,0
|
|
20240213,191400,330792950,23650,23650,23650,23650,0
|
|
20240213,191300,330792950,23650,23650,23650,23650,0
|
|
20240213,191200,330792950,23650,23650,23650,23650,0
|
|
20240213,191100,330792950,23650,23650,23650,23650,0
|
|
20240213,191000,330792950,23650,23650,23650,23650,0
|
|
20240213,190900,330792950,23650,23650,23650,23650,0
|
|
20240213,190800,330792950,23650,23650,23650,23650,0
|
|
20240213,190700,330792950,23650,23650,23650,23650,0
|
|
20240213,190600,330792950,23650,23650,23650,23650,0
|
|
20240213,190500,330792950,23650,23650,23650,23650,0
|
|
20240213,190400,330792950,23650,23650,23650,23650,0
|
|
20240213,190300,330792950,23650,23650,23650,23650,0
|
|
20240213,190200,330792950,23650,23650,23650,23650,0
|
|
20240213,190100,330792950,23650,23650,23650,23650,0
|
|
20240213,190000,330792950,23650,23650,23650,23650,0
|
|
20240213,185900,330792950,23650,23650,23650,23650,0
|
|
20240213,185800,330792950,23650,23650,23650,23650,0
|
|
20240213,185700,330792950,23650,23650,23650,23650,0
|
|
20240213,185600,330792950,23650,23650,23650,23650,0
|
|
20240213,185500,330792950,23650,23650,23650,23650,0
|
|
20240213,185400,330792950,23650,23650,23650,23650,0
|
|
20240213,185300,330792950,23650,23650,23650,23650,0
|
|
20240213,185200,330792950,23650,23650,23650,23650,0
|
|
20240213,185100,330792950,23650,23650,23650,23650,0
|
|
20240213,185000,330792950,23650,23650,23650,23650,0
|
|
20240213,184900,330792950,23650,23650,23650,23650,0
|
|
20240213,184800,330792950,23650,23650,23650,23650,0
|
|
20240213,184700,330792950,23650,23650,23650,23650,160
|
|
20240213,184600,330792950,23650,23650,23650,23650,0
|
|
20240213,184500,330792950,23650,23650,23650,23650,0
|
|
20240213,184400,330792950,23650,23650,23650,23650,0
|
|
20240213,184300,330792950,23650,23650,23650,23650,0
|
|
20240213,184200,330792950,23650,23650,23650,23650,0
|
|
20240213,184100,330792950,23650,23650,23650,23650,0
|
|
20240213,184000,330792950,23650,23650,23650,23650,0
|
|
20240213,183900,330792950,23650,23650,23650,23650,0
|
|
20240213,183800,330792950,23650,23650,23650,23650,0
|
|
20240213,183700,330792950,23650,23650,23650,23650,0
|
|
20240213,183600,330792950,23650,23650,23650,23650,0
|
|
20240213,183500,330792950,23650,23650,23650,23650,0
|
|
20240213,183400,330792950,23650,23650,23650,23650,0
|
|
20240213,183300,330792950,23650,23650,23650,23650,0
|
|
20240213,183200,330792950,23650,23650,23650,23650,0
|
|
20240213,183100,330792950,23650,23650,23650,23650,0
|
|
20240213,183000,330792950,23650,23650,23650,23650,0
|
|
20240213,182900,330792950,23650,23650,23650,23650,0
|
|
20240213,182800,330792950,23650,23650,23650,23650,0
|
|
20240213,182700,330792950,23650,23650,23650,23650,0
|
|
20240213,182600,330792950,23650,23650,23650,23650,0
|
|
20240213,182500,330792950,23650,23650,23650,23650,0
|
|
20240213,182400,330792950,23650,23650,23650,23650,0
|
|
20240213,182300,330792950,23650,23650,23650,23650,0
|
|
20240213,182200,330792950,23650,23650,23650,23650,0
|
|
20240213,182100,330792950,23650,23650,23650,23650,0
|
|
20240213,182000,330792950,23650,23650,23650,23650,0
|
|
20240213,181900,330792950,23650,23650,23650,23650,0
|
|
20240213,181800,330792950,23650,23650,23650,23650,0
|
|
20240213,181700,330792950,23650,23650,23650,23650,160
|
|
20240213,181600,330792950,23650,23650,23650,23650,0
|
|
20240213,181500,330792950,23650,23650,23650,23650,0
|
|
20240213,181400,330792950,23650,23650,23650,23650,0
|
|
20240213,181300,330792950,23650,23650,23650,23650,0
|
|
20240213,181200,330792950,23650,23650,23650,23650,0
|
|
20240213,181100,330792950,23650,23650,23650,23650,0
|
|
20240213,181000,330792950,23650,23650,23650,23650,0
|
|
20240213,180900,330792950,23650,23650,23650,23650,0
|
|
20240213,180800,330792950,23650,23650,23650,23650,0
|
|
20240213,180700,330792950,23650,23650,23650,23650,0
|
|
20240213,180600,330792950,23650,23650,23650,23650,0
|
|
20240213,180500,330792950,23650,23650,23650,23650,0
|
|
20240213,180400,330792950,23650,23650,23650,23650,0
|
|
20240213,180300,330792950,23650,23650,23650,23650,0
|
|
20240213,180200,330792950,23650,23650,23650,23650,0
|
|
20240213,180100,330792950,23650,23650,23650,23650,0
|
|
20240213,180000,330792950,23650,23650,23650,23650,0
|
|
20240213,175900,330792950,23650,23650,23650,23650,0
|
|
20240213,175800,330792950,23650,23650,23650,23650,0
|
|
20240213,175700,330792950,23650,23650,23650,23650,0
|
|
20240213,175600,330792950,23650,23650,23650,23650,0
|
|
20240213,175500,330792950,23650,23650,23650,23650,0
|
|
20240213,175400,330792950,23650,23650,23650,23650,0
|
|
20240213,175300,330792950,23650,23650,23650,23650,0
|
|
20240213,175200,330792950,23650,23650,23650,23650,0
|
|
20240213,175100,330792950,23650,23650,23650,23650,0
|
|
20240213,175000,330792950,23650,23650,23650,23650,0
|
|
20240213,174900,330792950,23650,23650,23650,23650,0
|
|
20240213,174800,330792950,23650,23650,23650,23650,0
|
|
20240213,174700,330792950,23650,23650,23650,23650,160
|
|
20240213,174600,330792950,23650,23650,23650,23650,0
|
|
20240213,174500,330792950,23650,23650,23650,23650,0
|
|
20240213,174400,330792950,23650,23650,23650,23650,0
|
|
20240213,174300,330792950,23650,23650,23650,23650,0
|
|
20240213,174200,330792950,23650,23650,23650,23650,0
|
|
20240213,174100,330792950,23650,23650,23650,23650,0
|
|
20240213,174000,330792950,23650,23650,23650,23650,0
|
|
20240213,173900,330792950,23650,23650,23650,23650,0
|
|
20240213,173800,330792950,23650,23650,23650,23650,0
|
|
20240213,173700,330792950,23650,23650,23650,23650,0
|
|
20240213,173600,330792950,23650,23650,23650,23650,0
|
|
20240213,173500,330792950,23650,23650,23650,23650,0
|
|
20240213,173400,330792950,23650,23650,23650,23650,0
|
|
20240213,173300,330792950,23650,23650,23650,23650,0
|
|
20240213,173200,330792950,23650,23650,23650,23650,0
|
|
20240213,173100,330792950,23650,23650,23650,23650,0
|
|
20240213,173000,330792950,23650,23650,23650,23650,0
|
|
20240213,172900,330792950,23650,23650,23650,23650,0
|
|
20240213,172800,330792950,23650,23650,23650,23650,0
|
|
20240213,172700,330792950,23650,23650,23650,23650,0
|
|
20240213,172600,330792950,23650,23650,23650,23650,0
|
|
20240213,172500,330792950,23650,23650,23650,23650,0
|
|
20240213,172400,330792950,23650,23650,23650,23650,0
|
|
20240213,172300,330792950,23650,23650,23650,23650,0
|
|
20240213,172200,330792950,23650,23650,23650,23650,0
|
|
20240213,172100,330792950,23650,23650,23650,23650,0
|
|
20240213,172000,330792950,23650,23650,23650,23650,0
|
|
20240213,171900,330792950,23650,23650,23650,23650,0
|
|
20240213,171800,330792950,23650,23650,23650,23650,0
|
|
20240213,171700,330792950,23650,23650,23650,23650,160
|
|
20240213,171600,330792950,23650,23650,23650,23650,0
|
|
20240213,171500,330792950,23650,23650,23650,23650,0
|
|
20240213,171400,330792950,23650,23650,23650,23650,0
|
|
20240213,171300,330792950,23650,23650,23650,23650,0
|
|
20240213,171200,330792950,23650,23650,23650,23650,0
|
|
20240213,171100,330792950,23650,23650,23650,23650,0
|
|
20240213,171000,330792950,23650,23650,23650,23650,0
|
|
20240213,170900,330792950,23650,23650,23650,23650,0
|
|
20240213,170800,330792950,23650,23650,23650,23650,0
|
|
20240213,170700,330792950,23650,23650,23650,23650,0
|
|
20240213,170600,330792950,23650,23650,23650,23650,0
|
|
20240213,170500,330792950,23650,23650,23650,23650,0
|
|
20240213,170400,330792950,23650,23650,23650,23650,0
|
|
20240213,170300,330792950,23650,23650,23650,23650,0
|
|
20240213,170200,330792950,23650,23650,23650,23650,0
|
|
20240213,170100,330792950,23650,23650,23650,23650,0
|
|
20240213,170000,330792950,23650,23650,23650,23650,0
|
|
20240213,165900,330792950,23650,23650,23650,23650,0
|
|
20240213,165800,330792950,23650,23650,23650,23650,0
|
|
20240213,165700,330792950,23650,23650,23650,23650,0
|
|
20240213,165600,330792950,23650,23650,23650,23650,0
|
|
20240213,165500,330792950,23650,23650,23650,23650,0
|
|
20240213,165400,330792950,23650,23650,23650,23650,0
|
|
20240213,165300,330792950,23650,23650,23650,23650,0
|
|
20240213,165200,330792950,23650,23650,23650,23650,0
|
|
20240213,165100,330792950,23650,23650,23650,23650,0
|
|
20240213,165000,330792950,23650,23650,23650,23650,0
|
|
20240213,164900,330792950,23650,23650,23650,23650,0
|
|
20240213,164800,330792950,23650,23650,23650,23650,0
|
|
20240213,164700,330792950,23650,23650,23650,23650,160
|
|
20240213,164600,330792950,23650,23650,23650,23650,0
|
|
20240213,164500,330792950,23650,23650,23650,23650,0
|
|
20240213,164400,330792950,23650,23650,23650,23650,0
|
|
20240213,164300,330792950,23650,23650,23650,23650,0
|
|
20240213,164200,330792950,23650,23650,23650,23650,0
|
|
20240213,164100,330792950,23650,23650,23650,23650,0
|
|
20240213,164000,330792950,23650,23650,23650,23650,0
|
|
20240213,163900,330792950,23650,23650,23650,23650,0
|
|
20240213,163800,330792950,23650,23650,23650,23650,0
|
|
20240213,163700,330792950,23650,23650,23650,23650,0
|
|
20240213,163600,330792950,23650,23650,23650,23650,0
|
|
20240213,163500,330792950,23650,23650,23650,23650,0
|
|
20240213,163400,330792950,23650,23650,23650,23650,0
|
|
20240213,163300,330792950,23650,23650,23650,23650,0
|
|
20240213,163200,330792950,23650,23650,23650,23650,0
|
|
20240213,163100,330792950,23650,23650,23650,23650,0
|
|
20240213,163000,330792950,23650,23650,23650,23650,0
|
|
20240213,162900,330792950,23650,23650,23650,23650,0
|
|
20240213,162800,330792950,23650,23650,23650,23650,0
|
|
20240213,162700,330792950,23650,23650,23650,23650,0
|
|
20240213,162600,330792950,23650,23650,23650,23650,0
|
|
20240213,162500,330792950,23650,23650,23650,23650,0
|
|
20240213,162400,330792950,23650,23650,23650,23650,0
|
|
20240213,162300,330792950,23650,23650,23650,23650,0
|
|
20240213,162200,330792950,23650,23650,23650,23650,0
|
|
20240213,162100,330792950,23650,23650,23650,23650,0
|
|
20240213,162000,330792950,23650,23650,23650,23650,0
|
|
20240213,161900,330792950,23650,23650,23650,23650,0
|
|
20240213,161800,330792950,23650,23650,23650,23650,0
|
|
20240213,161700,330792950,23650,23650,23650,23650,160
|
|
20240213,161600,330792950,23650,23650,23650,23650,0
|
|
20240213,161500,330792950,23650,23650,23650,23650,0
|
|
20240213,161400,330792950,23650,23650,23650,23650,0
|
|
20240213,161300,330792950,23650,23650,23650,23650,0
|
|
20240213,161200,330792950,23650,23650,23650,23650,0
|
|
20240213,161100,330792950,23650,23650,23650,23650,0
|
|
20240213,161000,330792950,23650,23650,23650,23650,0
|
|
20240213,160900,330792950,23650,23650,23650,23650,0
|
|
20240213,160800,330792950,23650,23650,23650,23650,0
|
|
20240213,160700,330792950,23650,23650,23650,23650,0
|
|
20240213,160600,330792950,23650,23650,23650,23650,0
|
|
20240213,160500,330792950,23650,23650,23650,23650,0
|
|
20240213,160400,330792950,23650,23650,23650,23650,0
|
|
20240213,160300,330792950,23650,23650,23650,23650,0
|
|
20240213,160200,330792950,23650,23650,23650,23650,0
|
|
20240213,160100,330792950,23650,23650,23650,23650,0
|
|
20240213,160000,330792950,23650,23650,23650,23650,0
|
|
20240213,155900,330792950,23650,23650,23650,23650,0
|
|
20240213,155800,330792950,23650,23650,23650,23650,0
|
|
20240213,155700,330792950,23650,23650,23650,23650,0
|
|
20240213,155600,330792950,23650,23650,23650,23650,0
|
|
20240213,155500,330792950,23650,23650,23650,23650,0
|
|
20240213,155400,330792950,23650,23650,23650,23650,0
|
|
20240213,155300,330792950,23650,23650,23650,23650,0
|
|
20240213,155200,330792950,23650,23650,23650,23650,0
|
|
20240213,155100,330792950,23650,23650,23650,23650,0
|
|
20240213,155000,330792950,23650,23650,23650,23650,0
|
|
20240213,154900,330792950,23650,23650,23650,23650,0
|
|
20240213,154800,330792950,23650,23650,23650,23650,0
|
|
20240213,154700,330792950,23650,23650,23650,23650,160
|
|
20240213,154600,330792950,23650,23650,23650,23650,0
|
|
20240213,154500,330792950,23650,23650,23650,23650,0
|
|
20240213,154400,330792950,23650,23650,23650,23650,0
|
|
20240213,154300,330792950,23650,23650,23650,23650,0
|
|
20240213,154200,330792950,23650,23650,23650,23650,0
|
|
20240213,154100,330792950,23650,23650,23650,23650,0
|
|
20240213,154000,330792950,23650,23650,23650,23650,0
|
|
20240213,153900,330792950,23650,23650,23650,23650,0
|
|
20240213,153800,330792950,23650,23650,23650,23650,0
|
|
20240213,153700,330792950,23650,23650,23650,23650,0
|
|
20240213,153600,330792950,23650,23650,23650,23650,0
|
|
20240213,153500,330792950,23650,23650,23650,23650,0
|
|
20240213,153400,330792950,23650,23650,23650,23650,0
|
|
20240213,153300,330792950,23650,23650,23650,23650,0
|
|
20240213,153200,330792950,23650,23650,23650,23650,0
|
|
20240213,153100,330792950,23650,23650,23650,23650,0
|
|
20240213,153000,330792950,23650,23650,23650,23650,160
|
|
20240213,152900,327008950,23650,23650,23650,23650,0
|
|
20240213,152800,327008950,23650,23650,23650,23650,0
|
|
20240213,152700,327008950,23650,23650,23650,23650,0
|
|
20240213,152600,327008950,23650,23650,23650,23650,0
|
|
20240213,152500,327008950,23650,23650,23650,23650,0
|
|
20240213,152400,327008950,23650,23650,23650,23650,0
|
|
20240213,152300,327008950,23650,23650,23650,23650,0
|
|
20240213,152200,327008950,23650,23650,23650,23650,0
|
|
20240213,152100,327008950,23650,23650,23650,23650,0
|
|
20240213,152000,327008950,23650,23650,23650,23650,0
|
|
20240213,151900,327008950,23650,23650,23700,23600,46
|
|
20240213,151800,325922050,23700,23650,23700,23650,64
|
|
20240213,151700,324408250,23700,23650,23700,23650,21
|
|
20240213,151600,323911550,23600,23700,23700,23600,12
|
|
20240213,151500,323628250,23600,23650,23650,23600,54
|
|
20240213,151400,322351350,23650,23600,23650,23600,52
|
|
20240213,151300,321121650,23700,23700,23700,23700,0
|
|
20240213,151200,321121650,23700,23600,23700,23600,7
|
|
20240213,151100,320956350,23700,23700,23700,23700,1
|
|
20240213,151000,320932650,23600,23600,23600,23600,6
|
|
20240213,150900,320791050,23700,23700,23700,23700,1
|
|
20240213,150800,320767350,23600,23600,23600,23600,20
|
|
20240213,150700,320295350,23700,23700,23700,23700,0
|
|
20240213,150600,320295350,23700,23700,23700,23700,0
|
|
20240213,150500,320295350,23700,23700,23700,23700,0
|
|
20240213,150400,320295350,23700,23700,23700,23700,0
|
|
20240213,150300,320295350,23700,23700,23700,23700,0
|
|
20240213,150200,320295350,23700,23700,23700,23700,0
|
|
20240213,150100,320295350,23700,23700,23700,23700,0
|
|
20240213,150000,320295350,23700,23700,23700,23700,0
|
|
20240213,145900,320295350,23700,23700,23700,23700,0
|
|
20240213,145800,320295350,23700,23700,23700,23700,0
|
|
20240213,145700,320295350,23700,23700,23700,23700,0
|
|
20240213,145600,320295350,23700,23700,23700,23700,0
|
|
20240213,145500,320295350,23700,23700,23700,23700,0
|
|
20240213,145400,320295350,23700,23700,23700,23700,0
|
|
20240213,145300,320295350,23700,23700,23700,23700,0
|
|
20240213,145200,320295350,23700,23700,23700,23700,0
|
|
20240213,145100,320295350,23700,23700,23700,23700,0
|
|
20240213,145000,320295350,23700,23700,23700,23700,0
|
|
20240213,144900,320295350,23700,23700,23700,23700,0
|
|
20240213,144800,320295350,23700,23700,23700,23700,0
|
|
20240213,144700,320295350,23700,23700,23700,23700,0
|
|
20240213,144600,320295350,23700,23700,23700,23700,0
|
|
20240213,144500,320295350,23700,23700,23700,23700,0
|
|
20240213,144400,320295350,23700,23700,23700,23700,0
|
|
20240213,144300,320295350,23700,23700,23700,23700,0
|
|
20240213,144200,320295350,23700,23700,23700,23700,0
|
|
20240213,144100,320295350,23700,23700,23700,23700,0
|
|
20240213,144000,320295350,23700,23700,23700,23700,0
|
|
20240213,143900,320295350,23700,23700,23700,23700,0
|
|
20240213,143800,320295350,23700,23700,23700,23700,0
|
|
20240213,143700,320295350,23700,23700,23700,23700,0
|
|
20240213,143600,320295350,23700,23700,23700,23700,0
|
|
20240213,143500,320295350,23700,23700,23700,23700,0
|
|
20240213,143400,320295350,23700,23700,23700,23700,0
|
|
20240213,143300,320295350,23700,23700,23700,23700,0
|
|
20240213,143200,320295350,23700,23700,23700,23700,83
|
|
20240213,143100,318328250,23700,23700,23700,23700,0
|
|
20240213,143000,318328250,23700,23700,23700,23700,0
|
|
20240213,142900,318328250,23700,23700,23700,23700,0
|
|
20240213,142800,318328250,23700,23550,23700,23500,401
|
|
20240213,142700,308897450,23600,23600,23600,23600,931
|
|
20240213,142600,286925850,23700,23700,23700,23600,208
|
|
20240213,142500,282016850,23600,23600,23600,23600,105
|
|
20240213,142400,279538850,23750,23750,23750,23750,0
|
|
20240213,142300,279538850,23750,23750,23750,23750,0
|
|
20240213,142200,279538850,23750,23750,23750,23750,0
|
|
20240213,142100,279538850,23750,23750,23750,23750,0
|
|
20240213,142000,279538850,23750,23750,23750,23750,0
|
|
20240213,141900,279538850,23750,23750,23750,23750,0
|
|
20240213,141800,279538850,23750,23750,23750,23750,0
|
|
20240213,141700,279538850,23750,23750,23750,23750,0
|
|
20240213,141600,279538850,23750,23750,23750,23750,0
|
|
20240213,141500,279538850,23750,23750,23750,23750,0
|
|
20240213,141400,279538850,23750,23750,23750,23750,0
|
|
20240213,141300,279538850,23750,23750,23750,23750,0
|
|
20240213,141200,279538850,23750,23750,23750,23750,0
|
|
20240213,141100,279538850,23750,23750,23750,23750,0
|
|
20240213,141000,279538850,23750,23750,23750,23750,0
|
|
20240213,140900,279538850,23750,23750,23750,23750,0
|
|
20240213,140800,279538850,23750,23750,23750,23750,1
|
|
20240213,140700,279515100,23600,23600,23600,23600,10
|
|
20240213,140600,279279100,23750,23750,23750,23750,0
|
|
20240213,140500,279279100,23750,23750,23750,23750,0
|
|
20240213,140400,279279100,23750,23750,23750,23750,0
|
|
20240213,140300,279279100,23750,23750,23750,23750,76
|
|
20240213,140200,277474100,23750,23750,23750,23750,0
|
|
20240213,140100,277474100,23750,23750,23750,23750,0
|
|
20240213,140000,277474100,23750,23750,23750,23750,0
|
|
20240213,135900,277474100,23750,23750,23750,23750,0
|
|
20240213,135800,277474100,23750,23750,23750,23750,0
|
|
20240213,135700,277474100,23750,23750,23750,23750,0
|
|
20240213,135600,277474100,23750,23750,23750,23750,0
|
|
20240213,135500,277474100,23750,23750,23750,23750,2
|
|
20240213,135400,277426600,23700,23700,23700,23700,19
|
|
20240213,135300,276976300,23750,23650,23750,23650,313
|
|
20240213,135200,269546150,23500,23600,23700,23500,544
|
|
20240213,135100,256754550,23600,23600,23600,23600,0
|
|
20240213,135000,256754550,23600,23600,23600,23600,1
|
|
20240213,134900,256730950,23700,23700,23700,23700,2
|
|
20240213,134800,256683550,23700,23700,23700,23700,0
|
|
20240213,134700,256683550,23700,23700,23700,23700,0
|
|
20240213,134600,256683550,23700,23700,23700,23700,0
|
|
20240213,134500,256683550,23700,23700,23700,23700,0
|
|
20240213,134400,256683550,23700,23700,23700,23700,0
|
|
20240213,134300,256683550,23700,23700,23700,23700,0
|
|
20240213,134200,256683550,23700,23700,23700,23700,1
|
|
20240213,134100,256659850,23650,23650,23650,23650,47
|
|
20240213,134000,255548300,23650,23650,23650,23650,0
|
|
20240213,133900,255548300,23650,23650,23650,23650,0
|
|
20240213,133800,255548300,23650,23650,23650,23650,0
|
|
20240213,133700,255548300,23650,23650,23650,23650,0
|
|
20240213,133600,255548300,23650,23650,23650,23650,0
|
|
20240213,133500,255548300,23650,23650,23650,23650,0
|
|
20240213,133400,255548300,23650,23650,23650,23650,0
|
|
20240213,133300,255548300,23650,23650,23650,23650,0
|
|
20240213,133200,255548300,23650,23650,23650,23650,0
|
|
20240213,133100,255548300,23650,23650,23650,23650,0
|
|
20240213,133000,255548300,23650,23650,23650,23650,0
|
|
20240213,132900,255548300,23650,23650,23650,23650,0
|
|
20240213,132800,255548300,23650,23650,23650,23650,1
|
|
20240213,132700,255524650,23600,23600,23600,23600,0
|
|
20240213,132600,255524650,23600,23600,23600,23600,0
|
|
20240213,132500,255524650,23600,23600,23600,23600,0
|
|
20240213,132400,255524650,23600,23600,23600,23600,20
|
|
20240213,132300,255052650,23650,23650,23650,23650,0
|
|
20240213,132200,255052650,23650,23650,23650,23650,1
|
|
20240213,132100,255029000,23550,23500,23550,23400,1652
|
|
20240213,132000,216248550,23650,23650,23650,23650,1
|
|
20240213,131900,216224900,23500,23500,23500,23500,0
|
|
20240213,131800,216224900,23500,23600,23600,23500,857
|
|
20240213,131700,196042550,23600,23600,23600,23600,0
|
|
20240213,131600,196042550,23600,23600,23600,23600,1
|
|
20240213,131500,196018950,23650,23650,23650,23650,0
|
|
20240213,131400,196018950,23650,23650,23650,23650,0
|
|
20240213,131300,196018950,23650,23650,23650,23650,0
|
|
20240213,131200,196018950,23650,23650,23650,23650,0
|
|
20240213,131100,196018950,23650,23650,23650,23650,0
|
|
20240213,131000,196018950,23650,23650,23650,23650,1
|
|
20240213,130900,195995300,23600,23600,23600,23600,12
|
|
20240213,130800,195712100,23600,23600,23600,23600,4
|
|
20240213,130700,195617700,23600,23600,23600,23600,60
|
|
20240213,130600,194201700,23700,23700,23700,23700,0
|
|
20240213,130500,194201700,23700,23700,23700,23700,0
|
|
20240213,130400,194201700,23700,23700,23700,23700,32
|
|
20240213,130300,193443300,23700,23700,23700,23700,0
|
|
20240213,130200,193443300,23700,23700,23700,23700,0
|
|
20240213,130100,193443300,23700,23700,23700,23700,0
|
|
20240213,130000,193443300,23700,23700,23700,23700,1
|
|
20240213,125900,193419600,23600,23600,23600,23600,359
|
|
20240213,125800,184947200,23750,23750,23750,23750,0
|
|
20240213,125700,184947200,23750,23700,23750,23700,200
|
|
20240213,125600,180197400,23700,23700,23700,23700,0
|
|
20240213,125500,180197400,23700,23700,23700,23700,0
|
|
20240213,125400,180197400,23700,23700,23700,23700,0
|
|
20240213,125300,180197400,23700,23700,23700,23700,0
|
|
20240213,125200,180197400,23700,23700,23700,23700,1
|
|
20240213,125100,180173700,23600,23600,23600,23600,0
|
|
20240213,125000,180173700,23600,23600,23600,23600,211
|
|
20240213,124900,175194100,23600,23600,23600,23600,46
|
|
20240213,124800,174108500,23750,23750,23750,23750,0
|
|
20240213,124700,174108500,23750,23750,23750,23750,0
|
|
20240213,124600,174108500,23750,23750,23750,23750,0
|
|
20240213,124500,174108500,23750,23750,23750,23750,4
|
|
20240213,124400,174013500,23750,23750,23750,23750,1
|
|
20240213,124300,173989750,23650,23750,23750,23650,103
|
|
20240213,124200,171552800,23700,23700,23700,23700,4
|
|
20240213,124100,171458000,23750,23750,23750,23750,0
|
|
20240213,124000,171458000,23750,23750,23750,23750,0
|
|
20240213,123900,171458000,23750,23700,23750,23700,53
|
|
20240213,123800,170201700,23700,23700,23700,23700,0
|
|
20240213,123700,170201700,23700,23700,23700,23700,0
|
|
20240213,123600,170201700,23700,23700,23700,23700,0
|
|
20240213,123500,170201700,23700,23700,23700,23700,17
|
|
20240213,123400,169798800,23700,23700,23700,23700,0
|
|
20240213,123300,169798800,23700,23650,23700,23650,131
|
|
20240213,123200,166699900,23650,23650,23650,23650,40
|
|
20240213,123100,165753900,23550,23550,23550,23550,0
|
|
20240213,123000,165753900,23550,23550,23550,23550,0
|
|
20240213,122900,165753900,23550,23550,23550,23550,0
|
|
20240213,122800,165753900,23550,23550,23550,23550,0
|
|
20240213,122700,165753900,23550,23550,23550,23550,0
|
|
20240213,122600,165753900,23550,23550,23550,23550,0
|
|
20240213,122500,165753900,23550,23550,23550,23550,0
|
|
20240213,122400,165753900,23550,23550,23550,23550,0
|
|
20240213,122300,165753900,23550,23550,23550,23550,0
|
|
20240213,122200,165753900,23550,23550,23550,23550,0
|
|
20240213,122100,165753900,23550,23550,23550,23550,0
|
|
20240213,122000,165753900,23550,23550,23550,23550,2
|
|
20240213,121900,165706800,23550,23550,23550,23550,4
|
|
20240213,121800,165612600,23550,23550,23550,23550,2
|
|
20240213,121700,165565500,23550,23550,23550,23550,1
|
|
20240213,121600,165541950,23650,23600,23650,23600,12
|
|
20240213,121500,165258650,23600,23550,23600,23550,12
|
|
20240213,121400,164976000,23600,23600,23600,23600,0
|
|
20240213,121300,164976000,23600,23600,23600,23600,0
|
|
20240213,121200,164976000,23600,23600,23600,23600,1
|
|
20240213,121100,164952400,23550,23550,23550,23550,2
|
|
20240213,121000,164905300,23550,23550,23550,23550,0
|
|
20240213,120900,164905300,23550,23550,23550,23550,45
|
|
20240213,120800,163845550,23550,23600,23600,23550,1012
|
|
20240213,120700,140011150,23600,23600,23600,23600,0
|
|
20240213,120600,140011150,23600,23600,23600,23600,0
|
|
20240213,120500,140011150,23600,23600,23600,23600,0
|
|
20240213,120400,140011150,23600,23600,23600,23600,0
|
|
20240213,120300,140011150,23600,23600,23600,23600,1
|
|
20240213,120200,139987550,23650,23650,23650,23650,0
|
|
20240213,120100,139987550,23650,23650,23650,23650,0
|
|
20240213,120000,139987550,23650,23650,23650,23650,0
|
|
20240213,115900,139987550,23650,23650,23650,23650,0
|
|
20240213,115800,139987550,23650,23650,23650,23650,1
|
|
20240213,115700,139963900,23500,23500,23500,23500,0
|
|
20240213,115600,139963900,23500,23600,23600,23500,33
|
|
20240213,115500,139187000,23600,23600,23600,23600,1
|
|
20240213,115400,139163400,23650,23650,23650,23650,0
|
|
20240213,115300,139163400,23650,23650,23650,23650,10
|
|
20240213,115200,138926900,23650,23650,23650,23650,0
|
|
20240213,115100,138926900,23650,23650,23650,23650,0
|
|
20240213,115000,138926900,23650,23650,23650,23650,1
|
|
20240213,114900,138903250,23550,23550,23550,23550,0
|
|
20240213,114800,138903250,23550,23650,23650,23550,4
|
|
20240213,114700,138808850,23650,23650,23650,23650,0
|
|
20240213,114600,138808850,23650,23650,23650,23650,0
|
|
20240213,114500,138808850,23650,23650,23650,23650,0
|
|
20240213,114400,138808850,23650,23650,23650,23650,0
|
|
20240213,114300,138808850,23650,23650,23650,23650,0
|
|
20240213,114200,138808850,23650,23650,23650,23650,0
|
|
20240213,114100,138808850,23650,23650,23650,23650,0
|
|
20240213,114000,138808850,23650,23550,23650,23550,81
|
|
20240213,113900,136901200,23550,23550,23550,23550,0
|
|
20240213,113800,136901200,23550,23550,23550,23550,6
|
|
20240213,113700,136759900,23550,23550,23550,23550,0
|
|
20240213,113600,136759900,23550,23550,23550,23550,12
|
|
20240213,113500,136477300,23650,23650,23650,23650,0
|
|
20240213,113400,136477300,23650,23650,23650,23650,0
|
|
20240213,113300,136477300,23650,23650,23650,23650,0
|
|
20240213,113200,136477300,23650,23650,23650,23650,0
|
|
20240213,113100,136477300,23650,23650,23650,23650,0
|
|
20240213,113000,136477300,23650,23650,23650,23650,0
|
|
20240213,112900,136477300,23650,23650,23650,23650,0
|
|
20240213,112800,136477300,23650,23650,23650,23650,0
|
|
20240213,112700,136477300,23650,23650,23650,23650,0
|
|
20240213,112600,136477300,23650,23650,23650,23650,0
|
|
20240213,112500,136477300,23650,23650,23650,23650,0
|
|
20240213,112400,136477300,23650,23650,23650,23650,0
|
|
20240213,112300,136477300,23650,23650,23650,23650,0
|
|
20240213,112200,136477300,23650,23650,23650,23650,1
|
|
20240213,112100,136453650,23500,23500,23500,23500,183
|
|
20240213,112000,132153150,23650,23500,23650,23500,6
|
|
20240213,111900,132012000,23650,23650,23650,23650,0
|
|
20240213,111800,132012000,23650,23650,23650,23650,0
|
|
20240213,111700,132012000,23650,23600,23650,23600,121
|
|
20240213,111600,129156350,23600,23600,23600,23500,569
|
|
20240213,111500,115767350,23600,23600,23600,23600,0
|
|
20240213,111400,115767350,23600,23600,23600,23600,0
|
|
20240213,111300,115767350,23600,23550,23600,23550,12
|
|
20240213,111200,115484650,23600,23600,23600,23600,0
|
|
20240213,111100,115484650,23600,23600,23600,23600,0
|
|
20240213,111000,115484650,23600,23600,23600,23600,0
|
|
20240213,110900,115484650,23600,23600,23600,23600,0
|
|
20240213,110800,115484650,23600,23600,23600,23600,0
|
|
20240213,110700,115484650,23600,23600,23600,23600,0
|
|
20240213,110600,115484650,23600,23600,23600,23600,11
|
|
20240213,110500,115225050,23550,23550,23550,23550,0
|
|
20240213,110400,115225050,23550,23600,23600,23550,120
|
|
20240213,110300,112394050,23550,23550,23550,23550,1
|
|
20240213,110200,112370500,23600,23600,23600,23600,0
|
|
20240213,110100,112370500,23600,23600,23600,23600,1
|
|
20240213,110000,112346900,23550,23600,23600,23550,2
|
|
20240213,105900,112299750,23550,23550,23550,23550,0
|
|
20240213,105800,112299750,23550,23550,23550,23550,211
|
|
20240213,105700,107330700,23600,23600,23600,23600,0
|
|
20240213,105600,107330700,23600,23600,23600,23600,1
|
|
20240213,105500,107307100,23600,23600,23600,23600,0
|
|
20240213,105400,107307100,23600,23600,23600,23600,9
|
|
20240213,105300,107094700,23600,23600,23600,23600,0
|
|
20240213,105200,107094700,23600,23600,23600,23600,1
|
|
20240213,105100,107071100,23700,23700,23700,23700,1
|
|
20240213,105000,107047400,23550,23650,23650,23500,604
|
|
20240213,104900,92815750,23650,23650,23650,23650,0
|
|
20240213,104800,92815750,23650,23650,23700,23650,102
|
|
20240213,104700,90398450,23650,23650,23650,23650,7
|
|
20240213,104600,90232900,23650,23650,23650,23650,0
|
|
20240213,104500,90232900,23650,23650,23650,23650,41
|
|
20240213,104400,89263250,23650,23650,23650,23650,330
|
|
20240213,104300,81458750,23700,23700,23700,23700,194
|
|
20240213,104200,76860950,23750,23750,23750,23750,0
|
|
20240213,104100,76860950,23750,23750,23750,23750,0
|
|
20240213,104000,76860950,23750,23750,23750,23750,0
|
|
20240213,103900,76860950,23750,23750,23750,23750,0
|
|
20240213,103800,76860950,23750,23750,23750,23750,0
|
|
20240213,103700,76860950,23750,23750,23750,23750,0
|
|
20240213,103600,76860950,23750,23750,23750,23750,0
|
|
20240213,103500,76860950,23750,23750,23750,23750,0
|
|
20240213,103400,76860950,23750,23750,23750,23750,0
|
|
20240213,103300,76860950,23750,23750,23750,23750,0
|
|
20240213,103200,76860950,23750,23750,23750,23750,0
|
|
20240213,103100,76860950,23750,23750,23750,23750,0
|
|
20240213,103000,76860950,23750,23750,23750,23750,0
|
|
20240213,102900,76860950,23750,23750,23750,23750,57
|
|
20240213,102800,75507200,23750,23750,23750,23750,0
|
|
20240213,102700,75507200,23750,23750,23750,23750,207
|
|
20240213,102600,70590950,23750,23750,23750,23750,1
|
|
20240213,102500,70567200,23750,23750,23750,23750,0
|
|
20240213,102400,70567200,23750,23750,23750,23750,0
|
|
20240213,102300,70567200,23750,23750,23750,23750,0
|
|
20240213,102200,70567200,23750,23800,23800,23750,100
|
|
20240213,102100,68192150,23750,23750,23750,23750,0
|
|
20240213,102000,68192150,23750,23750,23750,23750,0
|
|
20240213,101900,68192150,23750,23750,23750,23750,0
|
|
20240213,101800,68192150,23750,23750,23750,23750,0
|
|
20240213,101700,68192150,23750,23750,23750,23750,1
|
|
20240213,101600,68168400,23750,23750,23750,23750,0
|
|
20240213,101500,68168400,23750,23750,23750,23750,0
|
|
20240213,101400,68168400,23750,23750,23750,23750,0
|
|
20240213,101300,68168400,23750,23750,23750,23750,0
|
|
20240213,101200,68168400,23750,23750,23750,23750,0
|
|
20240213,101100,68168400,23750,23800,23800,23750,10
|
|
20240213,101000,67930850,23850,23850,23850,23850,0
|
|
20240213,100900,67930850,23850,23850,23850,23850,1
|
|
20240213,100800,67907000,23800,23800,23800,23800,1
|
|
20240213,100700,67883200,23800,23800,23800,23800,8
|
|
20240213,100600,67692800,23900,23900,23900,23900,0
|
|
20240213,100500,67692800,23900,23900,23900,23900,0
|
|
20240213,100400,67692800,23900,23900,23900,23900,0
|
|
20240213,100300,67692800,23900,23900,23900,23900,0
|
|
20240213,100200,67692800,23900,23900,23900,23900,0
|
|
20240213,100100,67692800,23900,23800,23900,23750,217
|
|
20240213,100000,62538600,23800,23900,23900,23750,189
|
|
20240213,095900,58043450,23850,23850,23850,23850,0
|
|
20240213,095800,58043450,23850,23850,23850,23850,0
|
|
20240213,095700,58043450,23850,23850,23850,23850,0
|
|
20240213,095600,58043450,23850,23850,23850,23850,0
|
|
20240213,095500,58043450,23850,23800,23850,23800,47
|
|
20240213,095400,56924550,23700,23700,23700,23700,11
|
|
20240213,095300,56663850,23750,23750,23750,23750,51
|
|
20240213,095200,55452600,23750,23750,23750,23750,9
|
|
20240213,095100,55238850,23750,23750,23750,23750,0
|
|
20240213,095000,55238850,23750,23750,23750,23750,41
|
|
20240213,094900,54265100,23750,23750,23750,23750,5
|
|
20240213,094800,54146350,23750,23800,23800,23750,12
|
|
20240213,094700,53860850,23900,23900,23900,23900,0
|
|
20240213,094600,53860850,23900,23750,23900,23750,101
|
|
20240213,094500,51459950,23750,23750,23750,23750,0
|
|
20240213,094400,51459950,23750,23750,23750,23750,0
|
|
20240213,094300,51459950,23750,23750,23750,23750,11
|
|
20240213,094200,51198700,23750,23750,23750,23750,0
|
|
20240213,094100,51198700,23750,23750,23750,23750,129
|
|
20240213,094000,48134950,23750,23750,23750,23750,0
|
|
20240213,093900,48134950,23750,23750,23750,23750,0
|
|
20240213,093800,48134950,23750,23750,23750,23750,0
|
|
20240213,093700,48134950,23750,23750,23750,23750,0
|
|
20240213,093600,48134950,23750,23800,23800,23700,463
|
|
20240213,093500,37154150,23900,23900,23900,23900,0
|
|
20240213,093400,37154150,23900,23900,23900,23900,0
|
|
20240213,093300,37154150,23900,23900,23900,23900,0
|
|
20240213,093200,37154150,23900,23900,23900,23900,3
|
|
20240213,093100,37082450,23850,23900,23900,23850,13
|
|
20240213,093000,36771850,23900,23900,23900,23900,0
|
|
20240213,092900,36771850,23900,23900,23900,23900,0
|
|
20240213,092800,36771850,23900,23900,23900,23900,25
|
|
20240213,092700,36174350,23850,23800,23850,23800,113
|
|
20240213,092600,33479950,23800,23800,23800,23800,1
|
|
20240213,092500,33456150,23700,23700,23700,23700,0
|
|
20240213,092400,33456150,23700,23700,23700,23700,42
|
|
20240213,092300,32460750,23700,23750,23850,23700,220
|
|
20240213,092200,27238300,23800,23800,23800,23800,27
|
|
20240213,092100,26595700,23800,23850,23850,23800,45
|
|
20240213,092000,25523200,23850,23850,23850,23850,10
|
|
20240213,091900,25284700,23850,23850,23850,23850,0
|
|
20240213,091800,25284700,23850,23850,23850,23850,50
|
|
20240213,091700,24092200,23850,23850,23850,23850,175
|
|
20240213,091600,19918450,23850,23850,23850,23850,0
|
|
20240213,091500,19918450,23850,23850,23850,23850,0
|
|
20240213,091400,19918450,23850,23850,23850,23850,0
|
|
20240213,091300,19918450,23850,23850,23850,23850,2
|
|
20240213,091200,19870750,23850,23850,23850,23850,27
|
|
20240213,091100,19226800,23850,23800,23850,23750,144
|
|
20240213,091000,15799700,23800,23800,23800,23800,1
|
|
20240213,090900,15775900,23800,23800,23800,23800,0
|
|
20240213,090800,15775900,23800,23800,23800,23800,20
|
|
20240213,090700,15299900,23850,23850,23850,23850,1
|
|
20240213,090600,15276050,23850,23900,23900,23850,133
|
|
20240213,090500,12103850,23950,23950,23950,23950,6
|
|
20240213,090400,11960150,23800,23950,23950,23800,115
|
|
20240213,090300,9210650,23950,23950,23950,23950,6
|
|
20240213,090200,9066950,24000,23900,24000,23900,41
|
|
20240213,090100,8083350,23800,23850,23850,23800,196
|
|
20240213,090000,3417350,23850,23900,23900,23850,143
|