686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,202200,1809025300,42800,42800,42800,42800,0
|
|
20240213,202100,1809025300,42800,42800,42800,42800,0
|
|
20240213,202000,1809025300,42800,42800,42800,42800,0
|
|
20240213,201900,1809025300,42800,42800,42800,42800,0
|
|
20240213,201800,1809025300,42800,42800,42800,42800,0
|
|
20240213,201700,1809025300,42800,42800,42800,42800,0
|
|
20240213,201600,1809025300,42800,42800,42800,42800,0
|
|
20240213,201500,1809025300,42800,42800,42800,42800,0
|
|
20240213,201400,1809025300,42800,42800,42800,42800,0
|
|
20240213,201300,1809025300,42800,42800,42800,42800,0
|
|
20240213,201200,1809025300,42800,42800,42800,42800,0
|
|
20240213,201100,1809025300,42800,42800,42800,42800,0
|
|
20240213,201000,1809025300,42800,42800,42800,42800,0
|
|
20240213,200900,1809025300,42800,42800,42800,42800,0
|
|
20240213,200800,1809025300,42800,42800,42800,42800,0
|
|
20240213,200700,1809025300,42800,42800,42800,42800,0
|
|
20240213,200600,1809025300,42800,42800,42800,42800,0
|
|
20240213,200500,1809025300,42800,42800,42800,42800,0
|
|
20240213,200400,1809025300,42800,42800,42800,42800,0
|
|
20240213,200300,1809025300,42800,42800,42800,42800,0
|
|
20240213,200200,1809025300,42800,42800,42800,42800,0
|
|
20240213,200100,1809025300,42800,42800,42800,42800,0
|
|
20240213,200000,1809025300,42800,42800,42800,42800,0
|
|
20240213,195900,1809025300,42800,42800,42800,42800,0
|
|
20240213,195800,1809025300,42800,42800,42800,42800,0
|
|
20240213,195700,1809025300,42800,42800,42800,42800,0
|
|
20240213,195600,1809025300,42800,42800,42800,42800,0
|
|
20240213,195500,1809025300,42800,42800,42800,42800,0
|
|
20240213,195400,1809025300,42800,42800,42800,42800,0
|
|
20240213,195300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,195200,1809025300,42800,42800,42800,42800,0
|
|
20240213,195100,1809025300,42800,42800,42800,42800,0
|
|
20240213,195000,1809025300,42800,42800,42800,42800,0
|
|
20240213,194900,1809025300,42800,42800,42800,42800,0
|
|
20240213,194800,1809025300,42800,42800,42800,42800,0
|
|
20240213,194700,1809025300,42800,42800,42800,42800,0
|
|
20240213,194600,1809025300,42800,42800,42800,42800,0
|
|
20240213,194500,1809025300,42800,42800,42800,42800,0
|
|
20240213,194400,1809025300,42800,42800,42800,42800,0
|
|
20240213,194300,1809025300,42800,42800,42800,42800,0
|
|
20240213,194200,1809025300,42800,42800,42800,42800,0
|
|
20240213,194100,1809025300,42800,42800,42800,42800,0
|
|
20240213,194000,1809025300,42800,42800,42800,42800,0
|
|
20240213,193900,1809025300,42800,42800,42800,42800,0
|
|
20240213,193800,1809025300,42800,42800,42800,42800,0
|
|
20240213,193700,1809025300,42800,42800,42800,42800,0
|
|
20240213,193600,1809025300,42800,42800,42800,42800,0
|
|
20240213,193500,1809025300,42800,42800,42800,42800,0
|
|
20240213,193400,1809025300,42800,42800,42800,42800,0
|
|
20240213,193300,1809025300,42800,42800,42800,42800,0
|
|
20240213,193200,1809025300,42800,42800,42800,42800,0
|
|
20240213,193100,1809025300,42800,42800,42800,42800,0
|
|
20240213,193000,1809025300,42800,42800,42800,42800,0
|
|
20240213,192900,1809025300,42800,42800,42800,42800,0
|
|
20240213,192800,1809025300,42800,42800,42800,42800,0
|
|
20240213,192700,1809025300,42800,42800,42800,42800,0
|
|
20240213,192600,1809025300,42800,42800,42800,42800,0
|
|
20240213,192500,1809025300,42800,42800,42800,42800,0
|
|
20240213,192400,1809025300,42800,42800,42800,42800,0
|
|
20240213,192300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,192200,1809025300,42800,42800,42800,42800,0
|
|
20240213,192100,1809025300,42800,42800,42800,42800,0
|
|
20240213,192000,1809025300,42800,42800,42800,42800,0
|
|
20240213,191900,1809025300,42800,42800,42800,42800,0
|
|
20240213,191800,1809025300,42800,42800,42800,42800,0
|
|
20240213,191700,1809025300,42800,42800,42800,42800,0
|
|
20240213,191600,1809025300,42800,42800,42800,42800,0
|
|
20240213,191500,1809025300,42800,42800,42800,42800,0
|
|
20240213,191400,1809025300,42800,42800,42800,42800,0
|
|
20240213,191300,1809025300,42800,42800,42800,42800,0
|
|
20240213,191200,1809025300,42800,42800,42800,42800,0
|
|
20240213,191100,1809025300,42800,42800,42800,42800,0
|
|
20240213,191000,1809025300,42800,42800,42800,42800,0
|
|
20240213,190900,1809025300,42800,42800,42800,42800,0
|
|
20240213,190800,1809025300,42800,42800,42800,42800,0
|
|
20240213,190700,1809025300,42800,42800,42800,42800,0
|
|
20240213,190600,1809025300,42800,42800,42800,42800,0
|
|
20240213,190500,1809025300,42800,42800,42800,42800,0
|
|
20240213,190400,1809025300,42800,42800,42800,42800,0
|
|
20240213,190300,1809025300,42800,42800,42800,42800,0
|
|
20240213,190200,1809025300,42800,42800,42800,42800,0
|
|
20240213,190100,1809025300,42800,42800,42800,42800,0
|
|
20240213,190000,1809025300,42800,42800,42800,42800,0
|
|
20240213,185900,1809025300,42800,42800,42800,42800,0
|
|
20240213,185800,1809025300,42800,42800,42800,42800,0
|
|
20240213,185700,1809025300,42800,42800,42800,42800,0
|
|
20240213,185600,1809025300,42800,42800,42800,42800,0
|
|
20240213,185500,1809025300,42800,42800,42800,42800,0
|
|
20240213,185400,1809025300,42800,42800,42800,42800,0
|
|
20240213,185300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,185200,1809025300,42800,42800,42800,42800,0
|
|
20240213,185100,1809025300,42800,42800,42800,42800,0
|
|
20240213,185000,1809025300,42800,42800,42800,42800,0
|
|
20240213,184900,1809025300,42800,42800,42800,42800,0
|
|
20240213,184800,1809025300,42800,42800,42800,42800,0
|
|
20240213,184700,1809025300,42800,42800,42800,42800,0
|
|
20240213,184600,1809025300,42800,42800,42800,42800,0
|
|
20240213,184500,1809025300,42800,42800,42800,42800,0
|
|
20240213,184400,1809025300,42800,42800,42800,42800,0
|
|
20240213,184300,1809025300,42800,42800,42800,42800,0
|
|
20240213,184200,1809025300,42800,42800,42800,42800,0
|
|
20240213,184100,1809025300,42800,42800,42800,42800,0
|
|
20240213,184000,1809025300,42800,42800,42800,42800,0
|
|
20240213,183900,1809025300,42800,42800,42800,42800,0
|
|
20240213,183800,1809025300,42800,42800,42800,42800,0
|
|
20240213,183700,1809025300,42800,42800,42800,42800,0
|
|
20240213,183600,1809025300,42800,42800,42800,42800,0
|
|
20240213,183500,1809025300,42800,42800,42800,42800,0
|
|
20240213,183400,1809025300,42800,42800,42800,42800,0
|
|
20240213,183300,1809025300,42800,42800,42800,42800,0
|
|
20240213,183200,1809025300,42800,42800,42800,42800,0
|
|
20240213,183100,1809025300,42800,42800,42800,42800,0
|
|
20240213,183000,1809025300,42800,42800,42800,42800,0
|
|
20240213,182900,1809025300,42800,42800,42800,42800,0
|
|
20240213,182800,1809025300,42800,42800,42800,42800,0
|
|
20240213,182700,1809025300,42800,42800,42800,42800,0
|
|
20240213,182600,1809025300,42800,42800,42800,42800,0
|
|
20240213,182500,1809025300,42800,42800,42800,42800,0
|
|
20240213,182400,1809025300,42800,42800,42800,42800,0
|
|
20240213,182300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,182200,1809025300,42800,42800,42800,42800,0
|
|
20240213,182100,1809025300,42800,42800,42800,42800,0
|
|
20240213,182000,1809025300,42800,42800,42800,42800,0
|
|
20240213,181900,1809025300,42800,42800,42800,42800,0
|
|
20240213,181800,1809025300,42800,42800,42800,42800,0
|
|
20240213,181700,1809025300,42800,42800,42800,42800,0
|
|
20240213,181600,1809025300,42800,42800,42800,42800,0
|
|
20240213,181500,1809025300,42800,42800,42800,42800,0
|
|
20240213,181400,1809025300,42800,42800,42800,42800,0
|
|
20240213,181300,1809025300,42800,42800,42800,42800,0
|
|
20240213,181200,1809025300,42800,42800,42800,42800,0
|
|
20240213,181100,1809025300,42800,42800,42800,42800,0
|
|
20240213,181000,1809025300,42800,42800,42800,42800,0
|
|
20240213,180900,1809025300,42800,42800,42800,42800,0
|
|
20240213,180800,1809025300,42800,42800,42800,42800,0
|
|
20240213,180700,1809025300,42800,42800,42800,42800,0
|
|
20240213,180600,1809025300,42800,42800,42800,42800,0
|
|
20240213,180500,1809025300,42800,42800,42800,42800,0
|
|
20240213,180400,1809025300,42800,42800,42800,42800,0
|
|
20240213,180300,1809025300,42800,42800,42800,42800,0
|
|
20240213,180200,1809025300,42800,42800,42800,42800,0
|
|
20240213,180100,1809025300,42800,42800,42800,42800,0
|
|
20240213,180000,1809025300,42800,42800,42800,42800,0
|
|
20240213,175900,1809025300,42800,42800,42800,42800,0
|
|
20240213,175800,1809025300,42800,42800,42800,42800,0
|
|
20240213,175700,1809025300,42800,42800,42800,42800,0
|
|
20240213,175600,1809025300,42800,42800,42800,42800,0
|
|
20240213,175500,1809025300,42800,42800,42800,42800,0
|
|
20240213,175400,1809025300,42800,42800,42800,42800,0
|
|
20240213,175300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,175200,1809025300,42800,42800,42800,42800,0
|
|
20240213,175100,1809025300,42800,42800,42800,42800,0
|
|
20240213,175000,1809025300,42800,42800,42800,42800,0
|
|
20240213,174900,1809025300,42800,42800,42800,42800,0
|
|
20240213,174800,1809025300,42800,42800,42800,42800,0
|
|
20240213,174700,1809025300,42800,42800,42800,42800,0
|
|
20240213,174600,1809025300,42800,42800,42800,42800,0
|
|
20240213,174500,1809025300,42800,42800,42800,42800,0
|
|
20240213,174400,1809025300,42800,42800,42800,42800,0
|
|
20240213,174300,1809025300,42800,42800,42800,42800,0
|
|
20240213,174200,1809025300,42800,42800,42800,42800,0
|
|
20240213,174100,1809025300,42800,42800,42800,42800,0
|
|
20240213,174000,1809025300,42800,42800,42800,42800,0
|
|
20240213,173900,1809025300,42800,42800,42800,42800,0
|
|
20240213,173800,1809025300,42800,42800,42800,42800,0
|
|
20240213,173700,1809025300,42800,42800,42800,42800,0
|
|
20240213,173600,1809025300,42800,42800,42800,42800,0
|
|
20240213,173500,1809025300,42800,42800,42800,42800,0
|
|
20240213,173400,1809025300,42800,42800,42800,42800,0
|
|
20240213,173300,1809025300,42800,42800,42800,42800,0
|
|
20240213,173200,1809025300,42800,42800,42800,42800,0
|
|
20240213,173100,1809025300,42800,42800,42800,42800,0
|
|
20240213,173000,1809025300,42800,42800,42800,42800,0
|
|
20240213,172900,1809025300,42800,42800,42800,42800,0
|
|
20240213,172800,1809025300,42800,42800,42800,42800,0
|
|
20240213,172700,1809025300,42800,42800,42800,42800,0
|
|
20240213,172600,1809025300,42800,42800,42800,42800,0
|
|
20240213,172500,1809025300,42800,42800,42800,42800,0
|
|
20240213,172400,1809025300,42800,42800,42800,42800,0
|
|
20240213,172300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,172200,1809025300,42800,42800,42800,42800,0
|
|
20240213,172100,1809025300,42800,42800,42800,42800,0
|
|
20240213,172000,1809025300,42800,42800,42800,42800,0
|
|
20240213,171900,1809025300,42800,42800,42800,42800,0
|
|
20240213,171800,1809025300,42800,42800,42800,42800,0
|
|
20240213,171700,1809025300,42800,42800,42800,42800,0
|
|
20240213,171600,1809025300,42800,42800,42800,42800,0
|
|
20240213,171500,1809025300,42800,42800,42800,42800,0
|
|
20240213,171400,1809025300,42800,42800,42800,42800,0
|
|
20240213,171300,1809025300,42800,42800,42800,42800,0
|
|
20240213,171200,1809025300,42800,42800,42800,42800,0
|
|
20240213,171100,1809025300,42800,42800,42800,42800,0
|
|
20240213,171000,1809025300,42800,42800,42800,42800,0
|
|
20240213,170900,1809025300,42800,42800,42800,42800,0
|
|
20240213,170800,1809025300,42800,42800,42800,42800,0
|
|
20240213,170700,1809025300,42800,42800,42800,42800,0
|
|
20240213,170600,1809025300,42800,42800,42800,42800,0
|
|
20240213,170500,1809025300,42800,42800,42800,42800,0
|
|
20240213,170400,1809025300,42800,42800,42800,42800,0
|
|
20240213,170300,1809025300,42800,42800,42800,42800,0
|
|
20240213,170200,1809025300,42800,42800,42800,42800,0
|
|
20240213,170100,1809025300,42800,42800,42800,42800,0
|
|
20240213,170000,1809025300,42800,42800,42800,42800,0
|
|
20240213,165900,1809025300,42800,42800,42800,42800,0
|
|
20240213,165800,1809025300,42800,42800,42800,42800,0
|
|
20240213,165700,1809025300,42800,42800,42800,42800,0
|
|
20240213,165600,1809025300,42800,42800,42800,42800,0
|
|
20240213,165500,1809025300,42800,42800,42800,42800,0
|
|
20240213,165400,1809025300,42800,42800,42800,42800,0
|
|
20240213,165300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,165200,1809025300,42800,42800,42800,42800,0
|
|
20240213,165100,1809025300,42800,42800,42800,42800,0
|
|
20240213,165000,1809025300,42800,42800,42800,42800,0
|
|
20240213,164900,1809025300,42800,42800,42800,42800,0
|
|
20240213,164800,1809025300,42800,42800,42800,42800,0
|
|
20240213,164700,1809025300,42800,42800,42800,42800,0
|
|
20240213,164600,1809025300,42800,42800,42800,42800,0
|
|
20240213,164500,1809025300,42800,42800,42800,42800,0
|
|
20240213,164400,1809025300,42800,42800,42800,42800,0
|
|
20240213,164300,1809025300,42800,42800,42800,42800,0
|
|
20240213,164200,1809025300,42800,42800,42800,42800,0
|
|
20240213,164100,1809025300,42800,42800,42800,42800,0
|
|
20240213,164000,1809025300,42800,42800,42800,42800,0
|
|
20240213,163900,1809025300,42800,42800,42800,42800,0
|
|
20240213,163800,1809025300,42800,42800,42800,42800,0
|
|
20240213,163700,1809025300,42800,42800,42800,42800,0
|
|
20240213,163600,1809025300,42800,42800,42800,42800,0
|
|
20240213,163500,1809025300,42800,42800,42800,42800,0
|
|
20240213,163400,1809025300,42800,42800,42800,42800,0
|
|
20240213,163300,1809025300,42800,42800,42800,42800,0
|
|
20240213,163200,1809025300,42800,42800,42800,42800,0
|
|
20240213,163100,1809025300,42800,42800,42800,42800,0
|
|
20240213,163000,1809025300,42800,42800,42800,42800,0
|
|
20240213,162900,1809025300,42800,42800,42800,42800,0
|
|
20240213,162800,1809025300,42800,42800,42800,42800,0
|
|
20240213,162700,1809025300,42800,42800,42800,42800,0
|
|
20240213,162600,1809025300,42800,42800,42800,42800,0
|
|
20240213,162500,1809025300,42800,42800,42800,42800,0
|
|
20240213,162400,1809025300,42800,42800,42800,42800,0
|
|
20240213,162300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,162200,1809025300,42800,42800,42800,42800,0
|
|
20240213,162100,1809025300,42800,42800,42800,42800,0
|
|
20240213,162000,1809025300,42800,42800,42800,42800,0
|
|
20240213,161900,1809025300,42800,42800,42800,42800,0
|
|
20240213,161800,1809025300,42800,42800,42800,42800,0
|
|
20240213,161700,1809025300,42800,42800,42800,42800,0
|
|
20240213,161600,1809025300,42800,42800,42800,42800,0
|
|
20240213,161500,1809025300,42800,42800,42800,42800,0
|
|
20240213,161400,1809025300,42800,42800,42800,42800,0
|
|
20240213,161300,1809025300,42800,42800,42800,42800,0
|
|
20240213,161200,1809025300,42800,42800,42800,42800,0
|
|
20240213,161100,1809025300,42800,42800,42800,42800,0
|
|
20240213,161000,1809025300,42800,42800,42800,42800,0
|
|
20240213,160900,1809025300,42800,42800,42800,42800,0
|
|
20240213,160800,1809025300,42800,42800,42800,42800,0
|
|
20240213,160700,1809025300,42800,42800,42800,42800,0
|
|
20240213,160600,1809025300,42800,42800,42800,42800,0
|
|
20240213,160500,1809025300,42800,42800,42800,42800,0
|
|
20240213,160400,1809025300,42800,42800,42800,42800,0
|
|
20240213,160300,1809025300,42800,42800,42800,42800,0
|
|
20240213,160200,1809025300,42800,42800,42800,42800,0
|
|
20240213,160100,1809025300,42800,42800,42800,42800,0
|
|
20240213,160000,1809025300,42800,42800,42800,42800,0
|
|
20240213,155900,1809025300,42800,42800,42800,42800,0
|
|
20240213,155800,1809025300,42800,42800,42800,42800,0
|
|
20240213,155700,1809025300,42800,42800,42800,42800,0
|
|
20240213,155600,1809025300,42800,42800,42800,42800,0
|
|
20240213,155500,1809025300,42800,42800,42800,42800,0
|
|
20240213,155400,1809025300,42800,42800,42800,42800,0
|
|
20240213,155300,1809025300,42800,42800,42800,42800,1402
|
|
20240213,155200,1809025300,42800,42800,42800,42800,0
|
|
20240213,155100,1809025300,42800,42800,42800,42800,0
|
|
20240213,155000,1809025300,42800,42800,42800,42800,0
|
|
20240213,154900,1809025300,42800,42800,42800,42800,0
|
|
20240213,154800,1809025300,42800,42800,42800,42800,0
|
|
20240213,154700,1809025300,42800,42800,42800,42800,0
|
|
20240213,154600,1809025300,42800,42800,42800,42800,0
|
|
20240213,154500,1809025300,42800,42800,42800,42800,0
|
|
20240213,154400,1809025300,42800,42800,42800,42800,0
|
|
20240213,154300,1809025300,42800,42800,42800,42800,0
|
|
20240213,154200,1809025300,42800,42800,42800,42800,0
|
|
20240213,154100,1809025300,42800,42800,42800,42800,0
|
|
20240213,154000,1809025300,42800,42800,42800,42800,0
|
|
20240213,153900,1809025300,42800,42800,42800,42800,0
|
|
20240213,153800,1809025300,42800,42800,42800,42800,0
|
|
20240213,153700,1809025300,42800,42800,42800,42800,0
|
|
20240213,153600,1809025300,42800,42800,42800,42800,0
|
|
20240213,153500,1809025300,42800,42800,42800,42800,0
|
|
20240213,153400,1809025300,42800,42800,42800,42800,0
|
|
20240213,153300,1809025300,42800,42800,42800,42800,0
|
|
20240213,153200,1809025300,42800,42800,42800,42800,0
|
|
20240213,153100,1809025300,42800,42800,42800,42800,0
|
|
20240213,153000,1809025300,42800,42800,42800,42800,1402
|
|
20240213,152900,1749019700,42750,42750,42750,42750,0
|
|
20240213,152800,1749019700,42750,42750,42750,42750,0
|
|
20240213,152700,1749019700,42750,42750,42750,42750,0
|
|
20240213,152600,1749019700,42750,42750,42750,42750,0
|
|
20240213,152500,1749019700,42750,42750,42750,42750,0
|
|
20240213,152400,1749019700,42750,42750,42750,42750,0
|
|
20240213,152300,1749019700,42750,42750,42750,42750,0
|
|
20240213,152200,1749019700,42750,42750,42750,42750,0
|
|
20240213,152100,1749019700,42750,42750,42750,42750,0
|
|
20240213,152000,1749019700,42750,42750,42750,42750,0
|
|
20240213,151900,1749019700,42750,42700,42750,42650,193
|
|
20240213,151800,1740780100,42650,42700,42750,42650,260
|
|
20240213,151700,1729678100,42700,42750,42750,42700,47
|
|
20240213,151600,1727670550,42700,42700,42750,42700,12
|
|
20240213,151500,1727157650,42700,42700,42750,42700,51
|
|
20240213,151400,1724979900,42700,42700,42700,42700,7
|
|
20240213,151300,1724681000,42750,42750,42750,42750,26
|
|
20240213,151200,1723569500,42750,42700,42750,42700,28
|
|
20240213,151100,1722373850,42800,42650,42800,42650,129
|
|
20240213,151000,1716865500,42650,42800,42800,42650,771
|
|
20240213,150900,1683938250,42800,42750,42800,42750,4
|
|
20240213,150800,1683767200,42800,42750,42800,42750,38
|
|
20240213,150700,1682142650,42700,42800,42800,42700,210
|
|
20240213,150600,1673169250,42800,42750,42800,42750,66
|
|
20240213,150500,1670346200,42750,42700,42750,42650,1047
|
|
20240213,150400,1625679050,42750,42850,42900,42650,2570
|
|
20240213,150300,1515872400,42850,42900,42900,42850,18
|
|
20240213,150200,1515100250,42850,42850,42850,42850,2
|
|
20240213,150100,1515014550,42900,42900,42900,42900,6
|
|
20240213,150000,1514757150,42850,42900,42900,42850,31
|
|
20240213,145900,1513427650,42850,42850,42900,42850,11
|
|
20240213,145800,1512956100,42850,42800,42850,42800,4
|
|
20240213,145700,1512784800,42800,42800,42850,42800,110
|
|
20240213,145600,1508071700,42800,42800,42800,42800,5
|
|
20240213,145500,1507857700,42850,42800,42850,42800,45
|
|
20240213,145400,1505930500,42800,42800,42850,42800,38
|
|
20240213,145300,1504302850,42800,42800,42850,42800,12
|
|
20240213,145200,1503789100,42850,42800,42850,42800,31
|
|
20240213,145100,1502461450,42800,42800,42800,42800,3
|
|
20240213,145000,1502333050,42800,42800,42850,42800,31
|
|
20240213,144900,1501005450,42800,42800,42850,42800,38
|
|
20240213,144800,1499377550,42800,42800,42850,42800,8
|
|
20240213,144700,1499035100,42800,42800,42850,42800,34
|
|
20240213,144600,1497579050,42800,42800,42850,42800,12
|
|
20240213,144500,1497065050,42850,42800,42850,42800,16
|
|
20240213,144400,1496380150,42800,42800,42850,42800,26
|
|
20240213,144300,1495266500,42800,42800,42800,42800,29
|
|
20240213,144200,1494025300,42800,42800,42850,42800,23
|
|
20240213,144100,1493040100,42800,42800,42800,42800,12
|
|
20240213,144000,1492526500,42800,42800,42850,42800,19
|
|
20240213,143900,1491713250,42800,42850,42850,42750,661
|
|
20240213,143800,1463439450,42850,42850,42900,42850,33
|
|
20240213,143700,1462024650,42850,42800,42850,42800,6
|
|
20240213,143600,1461767600,42800,42850,42850,42750,325
|
|
20240213,143500,1447846100,42850,42850,42850,42850,15
|
|
20240213,143400,1447203350,42850,42800,42900,42800,28
|
|
20240213,143300,1446002800,42800,42850,42900,42800,55
|
|
20240213,143200,1443646500,42900,42850,42900,42850,28
|
|
20240213,143100,1442445450,42850,42850,42900,42850,26
|
|
20240213,143000,1441330300,42850,42850,42850,42850,10
|
|
20240213,142900,1440901800,42850,42850,42850,42850,1
|
|
20240213,142800,1440858950,42850,42800,42850,42800,97
|
|
20240213,142700,1436702750,42800,43000,43000,42800,1338
|
|
20240213,142600,1379381600,42950,42950,43000,42950,28
|
|
20240213,142500,1378178150,42950,42950,42950,42950,6
|
|
20240213,142400,1377920450,42950,43000,43000,42950,157
|
|
20240213,142300,1371171400,43000,43000,43050,43000,122
|
|
20240213,142200,1365924550,43000,43000,43000,43000,9
|
|
20240213,142100,1365537550,43000,43000,43000,43000,4
|
|
20240213,142000,1365365550,43000,43000,43050,42950,353
|
|
20240213,141900,1350185900,43000,43000,43000,43000,9
|
|
20240213,141800,1349798900,43000,43000,43050,43000,25
|
|
20240213,141700,1348723050,43000,43050,43050,43000,31
|
|
20240213,141600,1347388700,43000,43000,43000,43000,17
|
|
20240213,141500,1346657700,43000,43000,43050,43000,25
|
|
20240213,141400,1345581850,43000,43000,43000,43000,9
|
|
20240213,141300,1345194850,43000,43000,43000,43000,14
|
|
20240213,141200,1344592850,43050,43000,43050,43000,29
|
|
20240213,141100,1343345000,43000,43000,43050,43000,8
|
|
20240213,141000,1343000950,43050,43000,43050,43000,18
|
|
20240213,140900,1342226100,43000,42950,43000,42950,12
|
|
20240213,140800,1341710150,42950,43050,43050,42950,333
|
|
20240213,140700,1327374600,43050,43050,43100,43050,42
|
|
20240213,140600,1325565700,43100,43050,43100,43050,14
|
|
20240213,140500,1324962900,43050,43050,43050,43050,0
|
|
20240213,140400,1324962900,43050,43000,43050,43000,58
|
|
20240213,140300,1322467100,43000,42950,43000,42950,113
|
|
20240213,140200,1317608150,43000,42900,43000,42900,93
|
|
20240213,140100,1313612800,42900,42900,42900,42900,9
|
|
20240213,140000,1313226700,42900,42900,42950,42900,6
|
|
20240213,135900,1312969200,42900,42900,42950,42900,33
|
|
20240213,135800,1311552300,42900,42950,42950,42900,245
|
|
20240213,135700,1301029600,42950,42950,42950,42950,6
|
|
20240213,135600,1300771900,42950,42950,42950,42850,77
|
|
20240213,135500,1297464850,42950,42950,43000,42950,97
|
|
20240213,135400,1293295400,42900,42850,43000,42850,66
|
|
20240213,135300,1290462800,42900,42850,42900,42850,7
|
|
20240213,135200,1290162650,42850,42850,42850,42850,12
|
|
20240213,135100,1289648450,42850,42850,42900,42850,21
|
|
20240213,135000,1288747750,42850,42850,42850,42850,9
|
|
20240213,134900,1288362100,42850,42850,42850,42850,8
|
|
20240213,134800,1288019300,42850,42850,42900,42850,136
|
|
20240213,134700,1282190850,42850,43000,43000,42850,69
|
|
20240213,134600,1279226200,43000,42850,43000,42850,250
|
|
20240213,134500,1268498400,42850,42850,42850,42850,9
|
|
20240213,134400,1268112750,42900,42850,42900,42850,5
|
|
20240213,134300,1267898450,42850,42850,42900,42850,30
|
|
20240213,134200,1266612100,42850,42850,42850,42850,66
|
|
20240213,134100,1263784000,42850,42850,42850,42850,1
|
|
20240213,134000,1263741150,42900,42850,42900,42850,24
|
|
20240213,133900,1262711900,42850,42950,42950,42850,23
|
|
20240213,133800,1261724150,42950,42900,43000,42900,33
|
|
20240213,133700,1260306050,42900,42750,43000,42750,809
|
|
20240213,133600,1225622700,42750,42750,42750,42750,1
|
|
20240213,133500,1225579950,42750,42750,42800,42750,47
|
|
20240213,133400,1223569850,42750,42750,42750,42750,2
|
|
20240213,133300,1223484350,42750,42750,42750,42750,18
|
|
20240213,133200,1222714850,42800,42750,42800,42750,29
|
|
20240213,133100,1221474300,42700,42850,42850,42700,2102
|
|
20240213,133000,1131671150,42850,42850,42900,42850,23
|
|
20240213,132900,1130684750,42850,42850,42850,42850,3
|
|
20240213,132800,1130556200,42850,42850,42900,42850,10
|
|
20240213,132700,1130127550,42900,42900,42900,42850,33
|
|
20240213,132600,1128712100,42850,42850,42850,42850,3
|
|
20240213,132500,1128583550,42850,42850,42850,42850,8
|
|
20240213,132400,1128240750,42850,42800,42850,42800,75
|
|
20240213,132300,1125027100,42800,42800,42800,42800,5
|
|
20240213,132200,1124813100,42800,42750,42800,42750,3
|
|
20240213,132100,1124684750,42750,42850,42850,42750,423
|
|
20240213,132000,1106583200,42850,42850,42850,42850,5
|
|
20240213,131900,1106368950,42850,42850,42900,42850,46
|
|
20240213,131800,1104397000,42900,42850,42900,42850,48
|
|
20240213,131700,1102339450,42850,42850,42850,42850,3
|
|
20240213,131600,1102210900,42900,42850,42900,42850,24
|
|
20240213,131500,1101181550,42850,42850,42850,42850,7
|
|
20240213,131400,1100881600,42850,42850,42900,42850,137
|
|
20240213,131300,1095010300,42850,42900,42900,42850,13
|
|
20240213,131200,1094452950,42850,42850,42900,42850,7
|
|
20240213,131100,1094152850,42900,42850,42900,42850,30
|
|
20240213,131000,1092866200,42850,42850,42850,42850,6
|
|
20240213,130900,1092609100,42850,42850,42850,42850,1
|
|
20240213,130800,1092566250,42850,42850,42900,42850,27
|
|
20240213,130700,1091408450,42850,42850,42850,42850,73
|
|
20240213,130600,1088280400,42850,42850,42900,42850,87
|
|
20240213,130500,1084551600,42850,42850,42850,42850,18
|
|
20240213,130400,1083780300,42850,42850,42950,42850,38
|
|
20240213,130300,1082151250,42900,42850,42900,42850,54
|
|
20240213,130200,1079835700,42850,42850,42850,42850,35
|
|
20240213,130100,1078335950,42850,42900,42900,42850,42
|
|
20240213,130000,1076535350,42900,42850,42950,42850,60
|
|
20240213,125900,1073961900,42850,42900,42900,42850,60
|
|
20240213,125800,1071390250,42900,42950,42950,42900,223
|
|
20240213,125700,1061822300,42950,42950,42950,42950,34
|
|
20240213,125600,1060362000,42950,42950,42950,42950,2
|
|
20240213,125500,1060276100,43000,42950,43000,42950,17
|
|
20240213,125400,1059545150,42950,42950,42950,42950,8
|
|
20240213,125300,1059201550,42950,42950,42950,42950,24
|
|
20240213,125200,1058170750,42900,43050,43050,42900,1712
|
|
20240213,125100,984669350,43050,43050,43050,43050,16
|
|
20240213,125000,983980550,43050,43100,43100,43050,49
|
|
20240213,124900,981868700,43050,43100,43100,43050,8
|
|
20240213,124800,981524200,43100,43100,43100,43050,13
|
|
20240213,124700,980964350,43050,43100,43100,43050,37
|
|
20240213,124600,979369950,43050,43050,43100,43050,5
|
|
20240213,124500,979154650,43100,43100,43100,43100,16
|
|
20240213,124400,978465050,43100,43050,43100,43050,122
|
|
20240213,124300,973212100,43050,43050,43050,43050,30
|
|
20240213,124200,971920600,43050,43100,43100,43050,20
|
|
20240213,124100,971058800,43050,43050,43050,43050,6
|
|
20240213,124000,970800500,43100,43100,43100,43100,0
|
|
20240213,123900,970800500,43100,43050,43100,43050,20
|
|
20240213,123800,969938650,43100,43100,43100,43100,50
|
|
20240213,123700,967783650,43050,43050,43050,43050,9
|
|
20240213,123600,967396200,43100,43050,43100,43050,80
|
|
20240213,123500,963951350,43050,43050,43050,43050,0
|
|
20240213,123400,963951350,43050,43100,43100,43050,22
|
|
20240213,123300,963003450,43050,43050,43050,43050,0
|
|
20240213,123200,963003450,43050,43050,43050,43050,4
|
|
20240213,123100,962831250,43050,43100,43100,43050,35
|
|
20240213,123000,961323650,43050,43050,43050,43050,6
|
|
20240213,122900,961065350,43100,43050,43100,43050,6
|
|
20240213,122800,960807000,43100,43050,43100,43050,17
|
|
20240213,122700,960074350,43050,43050,43050,43050,7
|
|
20240213,122600,959773000,43100,43100,43100,43100,17
|
|
20240213,122500,959040300,43050,43050,43050,43050,4
|
|
20240213,122400,958868100,43050,43050,43100,43050,24
|
|
20240213,122300,957834700,43100,43050,43100,43050,35
|
|
20240213,122200,956327100,43050,43050,43050,43050,4
|
|
20240213,122100,956154900,43100,43100,43100,43100,50
|
|
20240213,122000,953999900,43100,43050,43100,43050,27
|
|
20240213,121900,952836550,43050,43050,43050,43050,2
|
|
20240213,121800,952750450,43050,43050,43050,43050,118
|
|
20240213,121700,947670550,43050,43050,43050,43050,6
|
|
20240213,121600,947412250,43050,43050,43050,43050,2
|
|
20240213,121500,947326150,43000,43050,43050,43000,107
|
|
20240213,121400,942720050,43050,43050,43050,43050,2
|
|
20240213,121300,942633950,43050,43000,43050,43000,31
|
|
20240213,121200,941300750,42900,42950,42950,42900,46
|
|
20240213,121100,939326800,43000,43000,43000,43000,0
|
|
20240213,121000,939326800,43000,43000,43050,42950,38
|
|
20240213,120900,937692050,43000,43000,43000,43000,2
|
|
20240213,120800,937606050,42950,43000,43000,42950,3
|
|
20240213,120700,937477150,43000,43000,43000,43000,62
|
|
20240213,120600,934811150,43050,43000,43050,43000,3
|
|
20240213,120500,934682100,43000,43000,43000,43000,50
|
|
20240213,120400,932532100,43000,42950,43000,42950,23
|
|
20240213,120300,931543600,42950,42950,42950,42950,7
|
|
20240213,120200,931242950,43000,42950,43000,42950,101
|
|
20240213,120100,926900100,42950,43000,43000,42950,6
|
|
20240213,120000,926642200,43000,43000,43000,43000,90
|
|
20240213,115900,922772200,43000,43050,43050,43000,20
|
|
20240213,115800,921911400,43000,43000,43000,43000,5
|
|
20240213,115700,921696400,43000,43050,43050,43000,92
|
|
20240213,115600,917736050,43050,43050,43100,43050,42
|
|
20240213,115500,915927100,43050,43050,43050,43050,6
|
|
20240213,115400,915668800,43050,43050,43100,43050,19
|
|
20240213,115300,914850050,43050,43050,43050,43050,99
|
|
20240213,115200,910588100,43050,43050,43050,43050,2
|
|
20240213,115100,910502000,43050,43100,43100,43050,22
|
|
20240213,115000,909554000,43050,43050,43050,43050,9
|
|
20240213,114900,909166550,43050,43050,43050,43050,7
|
|
20240213,114800,908865200,43000,43050,43050,43000,11
|
|
20240213,114700,908391750,43050,43050,43050,43050,6
|
|
20240213,114600,908133450,43050,43100,43100,43050,18
|
|
20240213,114500,907358050,43050,43000,43050,43000,14
|
|
20240213,114400,906755500,43050,43050,43100,43050,58
|
|
20240213,114300,904258500,43050,42950,43050,42950,135
|
|
20240213,114200,898450300,42950,42950,42950,42950,2
|
|
20240213,114100,898364400,42950,43000,43000,42950,40
|
|
20240213,114000,896644650,43050,43050,43050,43050,3
|
|
20240213,113900,896515500,42950,42950,42950,42950,18
|
|
20240213,113800,895742400,42950,43000,43050,42950,22
|
|
20240213,113700,894795450,43100,43000,43100,43000,6
|
|
20240213,113600,894537250,43050,43000,43100,43000,91
|
|
20240213,113500,890619350,43000,43000,43000,43000,20
|
|
20240213,113400,889759350,43000,43000,43000,43000,7
|
|
20240213,113300,889458350,43000,43000,43000,43000,8
|
|
20240213,113200,889114350,43000,43000,43000,43000,1
|
|
20240213,113100,889071350,43000,43050,43050,43000,8
|
|
20240213,113000,888727100,43050,43050,43050,43050,17
|
|
20240213,112900,887995250,43100,42850,43100,42850,146
|
|
20240213,112800,881707650,42900,42850,42900,42850,243
|
|
20240213,112700,871283350,42850,42850,42900,42850,19
|
|
20240213,112600,870468350,42850,42850,42850,42850,7
|
|
20240213,112500,870168400,42850,42850,42850,42850,1
|
|
20240213,112400,870125550,42900,42850,42900,42850,26
|
|
20240213,112300,869010650,42850,42850,42850,42850,1
|
|
20240213,112200,868967800,42850,42900,42900,42850,25
|
|
20240213,112100,867895700,42850,42850,42850,42850,53
|
|
20240213,112000,865624650,42850,42900,42900,42850,156
|
|
20240213,111900,858932450,42850,42850,42900,42850,74
|
|
20240213,111800,855760700,42850,42900,42900,42850,51
|
|
20240213,111700,853572900,42850,42900,42900,42800,308
|
|
20240213,111600,840377200,42950,42750,42950,42750,287
|
|
20240213,111500,828073300,42750,42750,42750,42750,0
|
|
20240213,111400,828073300,42750,42900,42900,42700,323
|
|
20240213,111300,814253900,42900,42800,42900,42800,5
|
|
20240213,111200,814039700,42800,42950,42950,42800,520
|
|
20240213,111100,791736350,42950,42850,43000,42850,90
|
|
20240213,111000,787872950,42850,42800,42850,42800,5
|
|
20240213,110900,787658800,42800,42800,42800,42800,7
|
|
20240213,110800,787359200,42800,42800,42800,42800,0
|
|
20240213,110700,787359200,42800,42900,42900,42800,122
|
|
20240213,110600,782135300,42950,42800,43000,42800,350
|
|
20240213,110500,767122900,42750,42750,42750,42750,9
|
|
20240213,110400,766738150,42750,42750,42750,42750,7
|
|
20240213,110300,766438900,42750,42800,42800,42750,19
|
|
20240213,110200,765625850,42750,42750,42750,42750,6
|
|
20240213,110100,765369350,42750,42750,42750,42750,8
|
|
20240213,110000,765027350,42750,42800,42800,42750,38
|
|
20240213,105900,763401150,42750,42750,42750,42750,8
|
|
20240213,105800,763059150,42750,42700,42750,42700,151
|
|
20240213,105700,756604100,42700,42700,42700,42700,5
|
|
20240213,105600,756390600,42700,42700,42700,42700,12
|
|
20240213,105500,755878200,42700,42700,42750,42700,21
|
|
20240213,105400,754980700,42700,42750,42750,42700,148
|
|
20240213,105300,748653750,42750,42750,42750,42750,6
|
|
20240213,105200,748397250,42800,42750,42800,42750,37
|
|
20240213,105100,746814650,42750,42750,42800,42750,20
|
|
20240213,105000,745958800,42750,42750,42750,42750,13
|
|
20240213,104900,745403050,42750,42750,42750,42750,0
|
|
20240213,104800,745403050,42750,42750,42750,42750,27
|
|
20240213,104700,744248800,42750,42750,42750,42750,6
|
|
20240213,104600,743992300,42750,42750,42750,42750,74
|
|
20240213,104500,740828800,42750,42750,42750,42750,25
|
|
20240213,104400,739760050,42750,42750,42750,42750,6
|
|
20240213,104300,739503550,42750,42750,42750,42750,5
|
|
20240213,104200,739289800,42750,42750,42750,42750,18
|
|
20240213,104100,738520300,42750,42750,42750,42750,4
|
|
20240213,104000,738349300,42750,42750,42750,42750,19
|
|
20240213,103900,737537050,42750,42850,42850,42750,17
|
|
20240213,103800,736809800,42850,42850,42850,42850,71
|
|
20240213,103700,733767450,42850,42850,42850,42850,6
|
|
20240213,103600,733510350,42850,42850,42850,42850,6
|
|
20240213,103500,733253250,42850,42900,42900,42850,9
|
|
20240213,103400,732867500,42950,43100,43100,42950,113
|
|
20240213,103300,728013400,42950,43150,43150,42950,154
|
|
20240213,103200,721391150,42850,42750,43100,42750,2270
|
|
20240213,103100,623767250,42700,42650,42700,42650,21
|
|
20240213,103000,622870600,42700,42650,42700,42650,12
|
|
20240213,102900,622358750,42650,42700,42700,42650,209
|
|
20240213,102800,613434600,42700,42700,42700,42700,219
|
|
20240213,102700,604083300,42700,42700,42700,42700,1
|
|
20240213,102600,604040600,42700,42650,42700,42650,7
|
|
20240213,102500,603741800,42650,42650,42650,42650,5
|
|
20240213,102400,603528550,42650,42650,42700,42650,966
|
|
20240213,102300,562303650,42650,42650,42700,42650,161
|
|
20240213,102200,555436950,42650,42650,42650,42650,3
|
|
20240213,102100,555309000,42650,42650,42650,42650,29
|
|
20240213,102000,554072150,42650,42650,42650,42650,4
|
|
20240213,101900,553901550,42650,42650,42650,42650,5
|
|
20240213,101800,553688300,42650,42700,42700,42650,62
|
|
20240213,101700,551042700,42650,42650,42650,42650,1
|
|
20240213,101600,551000050,42650,42650,42650,42650,8
|
|
20240213,101500,550658850,42650,42650,42650,42650,1
|
|
20240213,101400,550616200,42650,42650,42650,42650,7
|
|
20240213,101300,550317650,42650,42700,42700,42650,16
|
|
20240213,101200,549634700,42700,42800,42800,42650,1133
|
|
20240213,101100,501244650,42800,42800,42800,42800,6
|
|
20240213,101000,500987850,42850,42850,42850,42850,14
|
|
20240213,100900,500387950,42800,42850,42850,42800,42
|
|
20240213,100800,498589400,42800,42800,42850,42800,48
|
|
20240213,100700,496533000,42800,42800,42800,42800,25
|
|
20240213,100600,495463000,42850,42800,42850,42800,29
|
|
20240213,100500,494221000,42800,42850,42850,42800,51
|
|
20240213,100400,492036650,42850,43050,43050,42850,260
|
|
20240213,100300,480867950,43050,43100,43100,43050,333
|
|
20240213,100200,466518150,43100,43150,43150,43100,215
|
|
20240213,100100,457241150,43250,43200,43250,43150,170
|
|
20240213,100000,449891600,43250,43250,43250,43250,21
|
|
20240213,095900,448983350,43200,43250,43250,43200,318
|
|
20240213,095800,435233400,43200,43150,43200,43150,248
|
|
20240213,095700,424519900,43150,43200,43200,43150,57
|
|
20240213,095600,422057900,43150,43150,43150,43150,6
|
|
20240213,095500,421799000,43150,43150,43150,43150,7
|
|
20240213,095400,421496950,43200,43150,43200,43150,9
|
|
20240213,095300,421108350,43150,43150,43150,43150,2
|
|
20240213,095200,421022050,43150,43150,43150,43150,6
|
|
20240213,095100,420763150,43150,43150,43150,43150,7
|
|
20240213,095000,420461100,43200,43150,43200,43150,284
|
|
20240213,094900,408206000,43150,43100,43150,43100,13
|
|
20240213,094800,407645300,43100,43100,43100,43100,1
|
|
20240213,094700,407602200,43100,43100,43100,43100,80
|
|
20240213,094600,404154200,43100,43100,43100,43100,22
|
|
20240213,094500,403206000,43100,43100,43100,43100,38
|
|
20240213,094400,401568200,43100,43100,43100,43100,20
|
|
20240213,094300,400706200,43100,43150,43150,43100,4
|
|
20240213,094200,400533650,43100,43150,43150,43100,5
|
|
20240213,094100,400318100,43100,43100,43100,43100,1
|
|
20240213,094000,400275000,43100,43100,43150,43100,7
|
|
20240213,093900,399973200,43100,43100,43150,43100,1515
|
|
20240213,093800,334606450,43100,43100,43100,43100,75
|
|
20240213,093700,331373950,43100,43100,43100,43100,401
|
|
20240213,093600,314090850,43100,43100,43100,43100,2
|
|
20240213,093500,314004650,43100,43100,43100,43100,7
|
|
20240213,093400,313702950,43100,43100,43100,43100,6
|
|
20240213,093300,313444350,43100,43150,43150,43100,37
|
|
20240213,093200,311848000,43100,43100,43150,43100,122
|
|
20240213,093100,306586300,43150,43150,43150,43100,898
|
|
20240213,093000,267837900,43150,43100,43150,43100,7
|
|
20240213,092900,267536150,43100,43050,43150,43050,50
|
|
20240213,092800,265381500,43050,43050,43050,43050,5
|
|
20240213,092700,265166250,43050,43050,43050,43050,6
|
|
20240213,092600,264907950,43050,43100,43150,43000,82
|
|
20240213,092500,261373500,43000,43100,43100,43000,150
|
|
20240213,092400,254914200,43100,43100,43100,43000,89
|
|
20240213,092300,251078400,43100,43100,43100,43100,9
|
|
20240213,092200,250690500,43100,43050,43100,43050,246
|
|
20240213,092100,240094150,43050,43050,43100,43050,23
|
|
20240213,092000,239103200,43050,43050,43100,43050,65
|
|
20240213,091900,236304200,43050,43100,43100,43050,114
|
|
20240213,091800,231393000,43100,43100,43100,43100,123
|
|
20240213,091700,226091700,43100,43100,43100,43100,12
|
|
20240213,091600,225574500,43150,43150,43150,43150,55
|
|
20240213,091500,223201250,43200,43200,43200,43100,176
|
|
20240213,091400,215604650,43150,43100,43150,43100,77
|
|
20240213,091300,212283950,43150,43100,43150,43100,17
|
|
20240213,091200,211551200,43150,43150,43150,43150,165
|
|
20240213,091100,204431450,43150,43100,43150,43100,95
|
|
20240213,091000,200332500,43150,43050,43150,43050,281
|
|
20240213,090900,188212400,43100,43150,43150,43050,138
|
|
20240213,090800,182257850,43150,43150,43200,43150,169
|
|
20240213,090700,174963750,43150,43050,43150,43050,105
|
|
20240213,090600,170437550,43050,43000,43050,42950,103
|
|
20240213,090500,166007400,43050,43150,43150,43000,921
|
|
20240213,090400,126339950,43150,43100,43200,43100,315
|
|
20240213,090300,112754400,43050,43100,43200,43050,725
|
|
20240213,090200,81492600,43100,43050,43100,43050,347
|
|
20240213,090100,66543550,42950,42900,43150,42850,596
|
|
20240213,090000,40919100,42900,42700,42900,42700,957
|