653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195000,633501050,21800,21800,21800,21800,1197
|
|
20240213,194900,633501050,21800,21800,21800,21800,0
|
|
20240213,194800,633501050,21800,21800,21800,21800,0
|
|
20240213,194700,633501050,21800,21800,21800,21800,0
|
|
20240213,194600,633501050,21800,21800,21800,21800,0
|
|
20240213,194500,633501050,21800,21800,21800,21800,0
|
|
20240213,194400,633501050,21800,21800,21800,21800,0
|
|
20240213,194300,633501050,21800,21800,21800,21800,0
|
|
20240213,194200,633501050,21800,21800,21800,21800,0
|
|
20240213,194100,633501050,21800,21800,21800,21800,0
|
|
20240213,194000,633501050,21800,21800,21800,21800,0
|
|
20240213,193900,633501050,21800,21800,21800,21800,0
|
|
20240213,193800,633501050,21800,21800,21800,21800,0
|
|
20240213,193700,633501050,21800,21800,21800,21800,0
|
|
20240213,193600,633501050,21800,21800,21800,21800,0
|
|
20240213,193500,633501050,21800,21800,21800,21800,0
|
|
20240213,193400,633501050,21800,21800,21800,21800,0
|
|
20240213,193300,633501050,21800,21800,21800,21800,0
|
|
20240213,193200,633501050,21800,21800,21800,21800,0
|
|
20240213,193100,633501050,21800,21800,21800,21800,0
|
|
20240213,193000,633501050,21800,21800,21800,21800,0
|
|
20240213,192900,633501050,21800,21800,21800,21800,0
|
|
20240213,192800,633501050,21800,21800,21800,21800,0
|
|
20240213,192700,633501050,21800,21800,21800,21800,0
|
|
20240213,192600,633501050,21800,21800,21800,21800,0
|
|
20240213,192500,633501050,21800,21800,21800,21800,0
|
|
20240213,192400,633501050,21800,21800,21800,21800,0
|
|
20240213,192300,633501050,21800,21800,21800,21800,0
|
|
20240213,192200,633501050,21800,21800,21800,21800,0
|
|
20240213,192100,633501050,21800,21800,21800,21800,0
|
|
20240213,192000,633501050,21800,21800,21800,21800,1197
|
|
20240213,191900,633501050,21800,21800,21800,21800,0
|
|
20240213,191800,633501050,21800,21800,21800,21800,0
|
|
20240213,191700,633501050,21800,21800,21800,21800,0
|
|
20240213,191600,633501050,21800,21800,21800,21800,0
|
|
20240213,191500,633501050,21800,21800,21800,21800,0
|
|
20240213,191400,633501050,21800,21800,21800,21800,0
|
|
20240213,191300,633501050,21800,21800,21800,21800,0
|
|
20240213,191200,633501050,21800,21800,21800,21800,0
|
|
20240213,191100,633501050,21800,21800,21800,21800,0
|
|
20240213,191000,633501050,21800,21800,21800,21800,0
|
|
20240213,190900,633501050,21800,21800,21800,21800,0
|
|
20240213,190800,633501050,21800,21800,21800,21800,0
|
|
20240213,190700,633501050,21800,21800,21800,21800,0
|
|
20240213,190600,633501050,21800,21800,21800,21800,0
|
|
20240213,190500,633501050,21800,21800,21800,21800,0
|
|
20240213,190400,633501050,21800,21800,21800,21800,0
|
|
20240213,190300,633501050,21800,21800,21800,21800,0
|
|
20240213,190200,633501050,21800,21800,21800,21800,0
|
|
20240213,190100,633501050,21800,21800,21800,21800,0
|
|
20240213,190000,633501050,21800,21800,21800,21800,0
|
|
20240213,185900,633501050,21800,21800,21800,21800,0
|
|
20240213,185800,633501050,21800,21800,21800,21800,0
|
|
20240213,185700,633501050,21800,21800,21800,21800,0
|
|
20240213,185600,633501050,21800,21800,21800,21800,0
|
|
20240213,185500,633501050,21800,21800,21800,21800,0
|
|
20240213,185400,633501050,21800,21800,21800,21800,0
|
|
20240213,185300,633501050,21800,21800,21800,21800,0
|
|
20240213,185200,633501050,21800,21800,21800,21800,0
|
|
20240213,185100,633501050,21800,21800,21800,21800,0
|
|
20240213,185000,633501050,21800,21800,21800,21800,1197
|
|
20240213,184900,633501050,21800,21800,21800,21800,0
|
|
20240213,184800,633501050,21800,21800,21800,21800,0
|
|
20240213,184700,633501050,21800,21800,21800,21800,0
|
|
20240213,184600,633501050,21800,21800,21800,21800,0
|
|
20240213,184500,633501050,21800,21800,21800,21800,0
|
|
20240213,184400,633501050,21800,21800,21800,21800,0
|
|
20240213,184300,633501050,21800,21800,21800,21800,0
|
|
20240213,184200,633501050,21800,21800,21800,21800,0
|
|
20240213,184100,633501050,21800,21800,21800,21800,0
|
|
20240213,184000,633501050,21800,21800,21800,21800,0
|
|
20240213,183900,633501050,21800,21800,21800,21800,0
|
|
20240213,183800,633501050,21800,21800,21800,21800,0
|
|
20240213,183700,633501050,21800,21800,21800,21800,0
|
|
20240213,183600,633501050,21800,21800,21800,21800,0
|
|
20240213,183500,633501050,21800,21800,21800,21800,0
|
|
20240213,183400,633501050,21800,21800,21800,21800,0
|
|
20240213,183300,633501050,21800,21800,21800,21800,0
|
|
20240213,183200,633501050,21800,21800,21800,21800,0
|
|
20240213,183100,633501050,21800,21800,21800,21800,0
|
|
20240213,183000,633501050,21800,21800,21800,21800,0
|
|
20240213,182900,633501050,21800,21800,21800,21800,0
|
|
20240213,182800,633501050,21800,21800,21800,21800,0
|
|
20240213,182700,633501050,21800,21800,21800,21800,0
|
|
20240213,182600,633501050,21800,21800,21800,21800,0
|
|
20240213,182500,633501050,21800,21800,21800,21800,0
|
|
20240213,182400,633501050,21800,21800,21800,21800,0
|
|
20240213,182300,633501050,21800,21800,21800,21800,0
|
|
20240213,182200,633501050,21800,21800,21800,21800,0
|
|
20240213,182100,633501050,21800,21800,21800,21800,0
|
|
20240213,182000,633501050,21800,21800,21800,21800,1197
|
|
20240213,181900,633501050,21800,21800,21800,21800,0
|
|
20240213,181800,633501050,21800,21800,21800,21800,0
|
|
20240213,181700,633501050,21800,21800,21800,21800,0
|
|
20240213,181600,633501050,21800,21800,21800,21800,0
|
|
20240213,181500,633501050,21800,21800,21800,21800,0
|
|
20240213,181400,633501050,21800,21800,21800,21800,0
|
|
20240213,181300,633501050,21800,21800,21800,21800,0
|
|
20240213,181200,633501050,21800,21800,21800,21800,0
|
|
20240213,181100,633501050,21800,21800,21800,21800,0
|
|
20240213,181000,633501050,21800,21800,21800,21800,0
|
|
20240213,180900,633501050,21800,21800,21800,21800,0
|
|
20240213,180800,633501050,21800,21800,21800,21800,0
|
|
20240213,180700,633501050,21800,21800,21800,21800,0
|
|
20240213,180600,633501050,21800,21800,21800,21800,0
|
|
20240213,180500,633501050,21800,21800,21800,21800,0
|
|
20240213,180400,633501050,21800,21800,21800,21800,0
|
|
20240213,180300,633501050,21800,21800,21800,21800,0
|
|
20240213,180200,633501050,21800,21800,21800,21800,0
|
|
20240213,180100,633501050,21800,21800,21800,21800,0
|
|
20240213,180000,633501050,21800,21800,21800,21800,0
|
|
20240213,175900,633501050,21800,21800,21800,21800,0
|
|
20240213,175800,633501050,21800,21800,21800,21800,0
|
|
20240213,175700,633501050,21800,21800,21800,21800,0
|
|
20240213,175600,633501050,21800,21800,21800,21800,0
|
|
20240213,175500,633501050,21800,21800,21800,21800,0
|
|
20240213,175400,633501050,21800,21800,21800,21800,0
|
|
20240213,175300,633501050,21800,21800,21800,21800,0
|
|
20240213,175200,633501050,21800,21800,21800,21800,0
|
|
20240213,175100,633501050,21800,21800,21800,21800,0
|
|
20240213,175000,633501050,21800,21800,21800,21800,1197
|
|
20240213,174900,633501050,21800,21800,21800,21800,0
|
|
20240213,174800,633501050,21800,21800,21800,21800,0
|
|
20240213,174700,633501050,21800,21800,21800,21800,0
|
|
20240213,174600,633501050,21800,21800,21800,21800,0
|
|
20240213,174500,633501050,21800,21800,21800,21800,0
|
|
20240213,174400,633501050,21800,21800,21800,21800,0
|
|
20240213,174300,633501050,21800,21800,21800,21800,0
|
|
20240213,174200,633501050,21800,21800,21800,21800,0
|
|
20240213,174100,633501050,21800,21800,21800,21800,0
|
|
20240213,174000,633501050,21800,21800,21800,21800,0
|
|
20240213,173900,633501050,21800,21800,21800,21800,0
|
|
20240213,173800,633501050,21800,21800,21800,21800,0
|
|
20240213,173700,633501050,21800,21800,21800,21800,0
|
|
20240213,173600,633501050,21800,21800,21800,21800,0
|
|
20240213,173500,633501050,21800,21800,21800,21800,0
|
|
20240213,173400,633501050,21800,21800,21800,21800,0
|
|
20240213,173300,633501050,21800,21800,21800,21800,0
|
|
20240213,173200,633501050,21800,21800,21800,21800,0
|
|
20240213,173100,633501050,21800,21800,21800,21800,0
|
|
20240213,173000,633501050,21800,21800,21800,21800,0
|
|
20240213,172900,633501050,21800,21800,21800,21800,0
|
|
20240213,172800,633501050,21800,21800,21800,21800,0
|
|
20240213,172700,633501050,21800,21800,21800,21800,0
|
|
20240213,172600,633501050,21800,21800,21800,21800,0
|
|
20240213,172500,633501050,21800,21800,21800,21800,0
|
|
20240213,172400,633501050,21800,21800,21800,21800,0
|
|
20240213,172300,633501050,21800,21800,21800,21800,0
|
|
20240213,172200,633501050,21800,21800,21800,21800,0
|
|
20240213,172100,633501050,21800,21800,21800,21800,0
|
|
20240213,172000,633501050,21800,21800,21800,21800,1197
|
|
20240213,171900,633501050,21800,21800,21800,21800,0
|
|
20240213,171800,633501050,21800,21800,21800,21800,0
|
|
20240213,171700,633501050,21800,21800,21800,21800,0
|
|
20240213,171600,633501050,21800,21800,21800,21800,0
|
|
20240213,171500,633501050,21800,21800,21800,21800,0
|
|
20240213,171400,633501050,21800,21800,21800,21800,0
|
|
20240213,171300,633501050,21800,21800,21800,21800,0
|
|
20240213,171200,633501050,21800,21800,21800,21800,0
|
|
20240213,171100,633501050,21800,21800,21800,21800,0
|
|
20240213,171000,633501050,21800,21800,21800,21800,0
|
|
20240213,170900,633501050,21800,21800,21800,21800,0
|
|
20240213,170800,633501050,21800,21800,21800,21800,0
|
|
20240213,170700,633501050,21800,21800,21800,21800,0
|
|
20240213,170600,633501050,21800,21800,21800,21800,0
|
|
20240213,170500,633501050,21800,21800,21800,21800,0
|
|
20240213,170400,633501050,21800,21800,21800,21800,0
|
|
20240213,170300,633501050,21800,21800,21800,21800,0
|
|
20240213,170200,633501050,21800,21800,21800,21800,0
|
|
20240213,170100,633501050,21800,21800,21800,21800,0
|
|
20240213,170000,633501050,21800,21800,21800,21800,0
|
|
20240213,165900,633501050,21800,21800,21800,21800,0
|
|
20240213,165800,633501050,21800,21800,21800,21800,0
|
|
20240213,165700,633501050,21800,21800,21800,21800,0
|
|
20240213,165600,633501050,21800,21800,21800,21800,0
|
|
20240213,165500,633501050,21800,21800,21800,21800,0
|
|
20240213,165400,633501050,21800,21800,21800,21800,0
|
|
20240213,165300,633501050,21800,21800,21800,21800,0
|
|
20240213,165200,633501050,21800,21800,21800,21800,0
|
|
20240213,165100,633501050,21800,21800,21800,21800,0
|
|
20240213,165000,633501050,21800,21800,21800,21800,1197
|
|
20240213,164900,633501050,21800,21800,21800,21800,0
|
|
20240213,164800,633501050,21800,21800,21800,21800,0
|
|
20240213,164700,633501050,21800,21800,21800,21800,0
|
|
20240213,164600,633501050,21800,21800,21800,21800,0
|
|
20240213,164500,633501050,21800,21800,21800,21800,0
|
|
20240213,164400,633501050,21800,21800,21800,21800,0
|
|
20240213,164300,633501050,21800,21800,21800,21800,0
|
|
20240213,164200,633501050,21800,21800,21800,21800,0
|
|
20240213,164100,633501050,21800,21800,21800,21800,0
|
|
20240213,164000,633501050,21800,21800,21800,21800,0
|
|
20240213,163900,633501050,21800,21800,21800,21800,0
|
|
20240213,163800,633501050,21800,21800,21800,21800,0
|
|
20240213,163700,633501050,21800,21800,21800,21800,0
|
|
20240213,163600,633501050,21800,21800,21800,21800,0
|
|
20240213,163500,633501050,21800,21800,21800,21800,0
|
|
20240213,163400,633501050,21800,21800,21800,21800,0
|
|
20240213,163300,633501050,21800,21800,21800,21800,0
|
|
20240213,163200,633501050,21800,21800,21800,21800,0
|
|
20240213,163100,633501050,21800,21800,21800,21800,0
|
|
20240213,163000,633501050,21800,21800,21800,21800,0
|
|
20240213,162900,633501050,21800,21800,21800,21800,0
|
|
20240213,162800,633501050,21800,21800,21800,21800,0
|
|
20240213,162700,633501050,21800,21800,21800,21800,0
|
|
20240213,162600,633501050,21800,21800,21800,21800,0
|
|
20240213,162500,633501050,21800,21800,21800,21800,0
|
|
20240213,162400,633501050,21800,21800,21800,21800,0
|
|
20240213,162300,633501050,21800,21800,21800,21800,0
|
|
20240213,162200,633501050,21800,21800,21800,21800,0
|
|
20240213,162100,633501050,21800,21800,21800,21800,0
|
|
20240213,162000,633501050,21800,21800,21800,21800,1197
|
|
20240213,161900,633501050,21800,21800,21800,21800,0
|
|
20240213,161800,633501050,21800,21800,21800,21800,0
|
|
20240213,161700,633501050,21800,21800,21800,21800,0
|
|
20240213,161600,633501050,21800,21800,21800,21800,0
|
|
20240213,161500,633501050,21800,21800,21800,21800,0
|
|
20240213,161400,633501050,21800,21800,21800,21800,0
|
|
20240213,161300,633501050,21800,21800,21800,21800,0
|
|
20240213,161200,633501050,21800,21800,21800,21800,0
|
|
20240213,161100,633501050,21800,21800,21800,21800,0
|
|
20240213,161000,633501050,21800,21800,21800,21800,0
|
|
20240213,160900,633501050,21800,21800,21800,21800,0
|
|
20240213,160800,633501050,21800,21800,21800,21800,0
|
|
20240213,160700,633501050,21800,21800,21800,21800,0
|
|
20240213,160600,633501050,21800,21800,21800,21800,0
|
|
20240213,160500,633501050,21800,21800,21800,21800,0
|
|
20240213,160400,633501050,21800,21800,21800,21800,0
|
|
20240213,160300,633501050,21800,21800,21800,21800,0
|
|
20240213,160200,633501050,21800,21800,21800,21800,0
|
|
20240213,160100,633501050,21800,21800,21800,21800,0
|
|
20240213,160000,633501050,21800,21800,21800,21800,0
|
|
20240213,155900,633501050,21800,21800,21800,21800,0
|
|
20240213,155800,633501050,21800,21800,21800,21800,0
|
|
20240213,155700,633501050,21800,21800,21800,21800,0
|
|
20240213,155600,633501050,21800,21800,21800,21800,0
|
|
20240213,155500,633501050,21800,21800,21800,21800,0
|
|
20240213,155400,633501050,21800,21800,21800,21800,0
|
|
20240213,155300,633501050,21800,21800,21800,21800,0
|
|
20240213,155200,633501050,21800,21800,21800,21800,0
|
|
20240213,155100,633501050,21800,21800,21800,21800,0
|
|
20240213,155000,633501050,21800,21800,21800,21800,1197
|
|
20240213,154900,633501050,21800,21800,21800,21800,0
|
|
20240213,154800,633501050,21800,21800,21800,21800,0
|
|
20240213,154700,633501050,21800,21800,21800,21800,0
|
|
20240213,154600,633501050,21800,21800,21800,21800,0
|
|
20240213,154500,633501050,21800,21800,21800,21800,0
|
|
20240213,154400,633501050,21800,21800,21800,21800,0
|
|
20240213,154300,633501050,21800,21800,21800,21800,0
|
|
20240213,154200,633501050,21800,21800,21800,21800,0
|
|
20240213,154100,633501050,21800,21800,21800,21800,0
|
|
20240213,154000,633501050,21800,21800,21800,21800,0
|
|
20240213,153900,633501050,21800,21800,21800,21800,0
|
|
20240213,153800,633501050,21800,21800,21800,21800,0
|
|
20240213,153700,633501050,21800,21800,21800,21800,0
|
|
20240213,153600,633501050,21800,21800,21800,21800,0
|
|
20240213,153500,633501050,21800,21800,21800,21800,0
|
|
20240213,153400,633501050,21800,21800,21800,21800,0
|
|
20240213,153300,633501050,21800,21800,21800,21800,0
|
|
20240213,153200,633501050,21800,21800,21800,21800,0
|
|
20240213,153100,633501050,21800,21800,21800,21800,0
|
|
20240213,153000,633501050,21800,21800,21800,21800,1197
|
|
20240213,152900,607406450,21800,21800,21800,21800,0
|
|
20240213,152800,607406450,21800,21800,21800,21800,0
|
|
20240213,152700,607406450,21800,21800,21800,21800,0
|
|
20240213,152600,607406450,21800,21800,21800,21800,0
|
|
20240213,152500,607406450,21800,21800,21800,21800,0
|
|
20240213,152400,607406450,21800,21800,21800,21800,0
|
|
20240213,152300,607406450,21800,21800,21800,21800,0
|
|
20240213,152200,607406450,21800,21800,21800,21800,0
|
|
20240213,152100,607406450,21800,21800,21800,21800,0
|
|
20240213,152000,607406450,21800,21800,21800,21800,0
|
|
20240213,151900,607406450,21800,21700,21800,21550,381
|
|
20240213,151800,599164950,21700,21750,21800,21650,635
|
|
20240213,151700,585393700,21800,21750,21800,21700,15
|
|
20240213,151600,585067550,21800,21750,21800,21700,518
|
|
20240213,151500,573814950,21750,21750,21750,21750,84
|
|
20240213,151400,571987950,21750,21750,21750,21750,52
|
|
20240213,151300,570856950,21750,21750,21800,21750,17
|
|
20240213,151200,570486750,21750,21750,21750,21750,3
|
|
20240213,151100,570421500,21750,21750,21750,21750,36
|
|
20240213,151000,569638500,21800,21800,21800,21800,1
|
|
20240213,150900,569616700,21750,21750,21750,21750,3
|
|
20240213,150800,569551450,21750,21750,21750,21750,28
|
|
20240213,150700,568942450,21750,21750,21750,21750,40
|
|
20240213,150600,568072450,21750,21750,21750,21700,290
|
|
20240213,150500,561771400,21750,21750,21750,21750,60
|
|
20240213,150400,560466400,21800,21800,21800,21800,0
|
|
20240213,150300,560466400,21800,21750,21800,21750,5
|
|
20240213,150200,560357450,21800,21800,21800,21800,17
|
|
20240213,150100,559986850,21750,21750,21750,21750,109
|
|
20240213,150000,557616100,21750,21750,21750,21750,1
|
|
20240213,145900,557594350,21800,21700,21800,21700,771
|
|
20240213,145800,540826000,21700,21700,21700,21700,8
|
|
20240213,145700,540652400,21700,21700,21700,21700,4
|
|
20240213,145600,540565600,21700,21750,21750,21700,12
|
|
20240213,145500,540305100,21750,21700,21750,21600,1017
|
|
20240213,145400,518314000,21700,21700,21700,21700,0
|
|
20240213,145300,518314000,21700,21700,21700,21700,3
|
|
20240213,145200,518248900,21700,21700,21700,21700,6
|
|
20240213,145100,518118700,21700,21700,21700,21700,16
|
|
20240213,145000,517771500,21700,21700,21750,21650,27
|
|
20240213,144900,517186400,21700,21700,21700,21700,145
|
|
20240213,144800,514039900,21650,21650,21650,21650,141
|
|
20240213,144700,510987250,21700,21700,21700,21700,267
|
|
20240213,144600,505193350,21750,21750,21750,21750,1
|
|
20240213,144500,505171600,21750,21750,21750,21750,0
|
|
20240213,144400,505171600,21750,21750,21750,21750,2
|
|
20240213,144300,505128100,21700,21700,21700,21700,0
|
|
20240213,144200,505128100,21700,21700,21700,21700,24
|
|
20240213,144100,504607300,21750,21750,21750,21750,1
|
|
20240213,144000,504585550,21750,21750,21750,21750,252
|
|
20240213,143900,499104550,21750,21750,21750,21750,0
|
|
20240213,143800,499104550,21750,21750,21750,21750,20
|
|
20240213,143700,498669550,21750,21800,21800,21750,10
|
|
20240213,143600,498452000,21800,21750,21800,21750,22
|
|
20240213,143500,497973400,21750,21750,21750,21750,10
|
|
20240213,143400,497755900,21800,21750,21800,21750,28
|
|
20240213,143300,497145900,21750,21750,21750,21750,3
|
|
20240213,143200,497080650,21750,21700,21750,21700,127
|
|
20240213,143100,494320900,21750,21750,21750,21750,7
|
|
20240213,143000,494168650,21800,21800,21800,21800,2
|
|
20240213,142900,494125050,21750,21750,21750,21750,0
|
|
20240213,142800,494125050,21750,21750,21750,21750,17
|
|
20240213,142700,493755300,21850,21850,21850,21850,0
|
|
20240213,142600,493755300,21850,21800,21850,21800,35
|
|
20240213,142500,492992250,21800,21800,21800,21800,18
|
|
20240213,142400,492599850,21800,21800,21800,21800,10
|
|
20240213,142300,492381850,21850,21850,21850,21850,0
|
|
20240213,142200,492381850,21850,21800,21850,21800,11
|
|
20240213,142100,492141550,21800,21800,21800,21800,1
|
|
20240213,142000,492119750,21800,21800,21800,21800,31
|
|
20240213,141900,491443950,21800,21800,21800,21800,0
|
|
20240213,141800,491443950,21800,21800,21800,21800,5
|
|
20240213,141700,491334950,21800,21800,21800,21800,0
|
|
20240213,141600,491334950,21800,21800,21850,21800,37
|
|
20240213,141500,490528300,21850,21850,21850,21850,3
|
|
20240213,141400,490462750,21800,21800,21800,21800,396
|
|
20240213,141300,481829950,21800,21800,21800,21800,0
|
|
20240213,141200,481829950,21800,21800,21800,21800,0
|
|
20240213,141100,481829950,21800,21800,21800,21800,6
|
|
20240213,141000,481699150,21850,21850,21850,21850,1
|
|
20240213,140900,481677300,21800,21800,21800,21800,1
|
|
20240213,140800,481655500,21800,21800,21800,21800,25
|
|
20240213,140700,481110500,21850,21850,21850,21850,0
|
|
20240213,140600,481110500,21850,21850,21850,21850,0
|
|
20240213,140500,481110500,21850,21850,21850,21850,0
|
|
20240213,140400,481110500,21850,21850,21850,21850,0
|
|
20240213,140300,481110500,21850,21850,21850,21850,5
|
|
20240213,140200,481001250,21800,21800,21800,21800,26
|
|
20240213,140100,480434450,21850,21850,21850,21850,0
|
|
20240213,140000,480434450,21850,21850,21850,21850,0
|
|
20240213,135900,480434450,21850,21850,21850,21850,0
|
|
20240213,135800,480434450,21850,21850,21850,21850,0
|
|
20240213,135700,480434450,21850,21800,21850,21800,11
|
|
20240213,135600,480194600,21800,21800,21800,21800,0
|
|
20240213,135500,480194600,21800,21800,21800,21800,26
|
|
20240213,135400,479627800,21800,21800,21800,21800,0
|
|
20240213,135300,479627800,21800,21800,21800,21800,0
|
|
20240213,135200,479627800,21800,21800,21800,21800,0
|
|
20240213,135100,479627800,21800,21800,21800,21800,5
|
|
20240213,135000,479518800,21800,21800,21800,21800,0
|
|
20240213,134900,479518800,21800,21800,21800,21800,0
|
|
20240213,134800,479518800,21800,21800,21800,21800,20
|
|
20240213,134700,479082800,21800,21800,21800,21800,26
|
|
20240213,134600,478516000,21850,21850,21850,21850,0
|
|
20240213,134500,478516000,21850,21850,21850,21850,5
|
|
20240213,134400,478406750,21800,21800,21800,21800,0
|
|
20240213,134300,478406750,21800,21800,21800,21800,0
|
|
20240213,134200,478406750,21800,21800,21800,21800,10
|
|
20240213,134100,478188750,21800,21900,21900,21800,133
|
|
20240213,134000,475283000,21850,21850,21850,21850,0
|
|
20240213,133900,475283000,21850,21850,21850,21850,1
|
|
20240213,133800,475261150,21850,21850,21850,21850,1
|
|
20240213,133700,475239300,21850,21850,21850,21850,7
|
|
20240213,133600,475086350,21850,21850,21850,21850,10
|
|
20240213,133500,474867850,21850,21850,21850,21850,0
|
|
20240213,133400,474867850,21850,21850,21850,21850,97
|
|
20240213,133300,472748400,21850,21850,21850,21850,241
|
|
20240213,133200,467482550,21850,21850,21850,21850,1
|
|
20240213,133100,467460700,21850,21850,21850,21850,0
|
|
20240213,133000,467460700,21850,21850,21850,21850,5
|
|
20240213,132900,467351450,21850,21850,21850,21850,34
|
|
20240213,132800,466608550,21850,21850,21850,21850,114
|
|
20240213,132700,464117650,21900,21900,21900,21900,0
|
|
20240213,132600,464117650,21900,21900,21900,21900,0
|
|
20240213,132500,464117650,21900,21900,21900,21900,2
|
|
20240213,132400,464073850,21850,21850,21850,21850,171
|
|
20240213,132300,460337500,21850,21850,21900,21850,35
|
|
20240213,132200,459571400,21850,21850,21850,21850,103
|
|
20240213,132100,457320850,21850,21900,21900,21850,109
|
|
20240213,132000,454937850,21850,21850,21850,21850,4
|
|
20240213,131900,454850450,21850,21850,21850,21850,5
|
|
20240213,131800,454741200,21850,21850,21850,21850,3
|
|
20240213,131700,454675650,21850,21850,21850,21850,13
|
|
20240213,131600,454391600,21850,21850,21850,21850,5
|
|
20240213,131500,454282350,21850,21850,21850,21850,5
|
|
20240213,131400,454173100,21850,21850,21850,21850,328
|
|
20240213,131300,447006300,21850,21850,21850,21850,1
|
|
20240213,131200,446984450,21850,21850,21850,21850,26
|
|
20240213,131100,446416350,21850,21850,21850,21850,0
|
|
20240213,131000,446416350,21850,21850,21850,21850,522
|
|
20240213,130900,435010650,21850,21850,21850,21850,0
|
|
20240213,130800,435010650,21850,21850,21850,21850,1
|
|
20240213,130700,434988800,21800,21800,21800,21800,10
|
|
20240213,130600,434770800,21850,21850,21850,21850,0
|
|
20240213,130500,434770800,21850,21850,21850,21850,0
|
|
20240213,130400,434770800,21850,21850,21850,21850,0
|
|
20240213,130300,434770800,21850,21850,21850,21850,0
|
|
20240213,130200,434770800,21850,21800,21850,21800,232
|
|
20240213,130100,429713100,21800,21800,21800,21800,0
|
|
20240213,130000,429713100,21800,21800,21800,21800,21
|
|
20240213,125900,429255300,21850,21850,21850,21850,1
|
|
20240213,125800,429233450,21850,21800,21850,21800,241
|
|
20240213,125700,423979550,21800,21800,21850,21800,17
|
|
20240213,125600,423608900,21850,21800,21850,21800,4
|
|
20240213,125500,423521650,21850,21800,21850,21800,86
|
|
20240213,125400,421646800,21850,21850,21850,21850,0
|
|
20240213,125300,421646800,21850,21800,21850,21800,4
|
|
20240213,125200,421559500,21850,21800,21850,21800,3
|
|
20240213,125100,421494050,21850,21850,21850,21800,56
|
|
20240213,125000,420272950,21850,21850,21850,21850,0
|
|
20240213,124900,420272950,21850,21800,21850,21800,33
|
|
20240213,124800,419553450,21850,21800,21850,21800,7
|
|
20240213,124700,419400650,21850,21850,21850,21750,332
|
|
20240213,124600,412154650,21850,21800,21850,21800,255
|
|
20240213,124500,406595600,21700,21700,21700,21700,0
|
|
20240213,124400,406595600,21700,21700,21700,21700,10
|
|
20240213,124300,406378600,21800,21800,21800,21800,0
|
|
20240213,124200,406378600,21800,21800,21800,21800,0
|
|
20240213,124100,406378600,21800,21800,21800,21800,0
|
|
20240213,124000,406378600,21800,21800,21800,21800,10
|
|
20240213,123900,406160600,21800,21800,21800,21800,0
|
|
20240213,123800,406160600,21800,21800,21800,21800,0
|
|
20240213,123700,406160600,21800,21800,21800,21800,1
|
|
20240213,123600,406138800,21700,21700,21700,21700,0
|
|
20240213,123500,406138800,21700,21700,21700,21700,0
|
|
20240213,123400,406138800,21700,21850,21850,21700,6
|
|
20240213,123300,406008150,21700,21700,21700,21700,0
|
|
20240213,123200,406008150,21700,21800,21850,21700,897
|
|
20240213,123100,386452700,21800,21800,21800,21800,0
|
|
20240213,123000,386452700,21800,21800,21800,21800,0
|
|
20240213,122900,386452700,21800,21800,21800,21800,0
|
|
20240213,122800,386452700,21800,21800,21800,21800,0
|
|
20240213,122700,386452700,21800,21800,21800,21800,0
|
|
20240213,122600,386452700,21800,21800,21800,21800,0
|
|
20240213,122500,386452700,21800,21800,21800,21800,125
|
|
20240213,122400,383727700,21700,21750,21750,21700,213
|
|
20240213,122300,379102100,21750,21700,21750,21700,91
|
|
20240213,122200,377123400,21750,21750,21750,21750,0
|
|
20240213,122100,377123400,21750,21800,21800,21650,12
|
|
20240213,122000,376862350,21800,21800,21800,21800,0
|
|
20240213,121900,376862350,21800,21750,21800,21750,58
|
|
20240213,121800,375600650,21800,21800,21800,21800,0
|
|
20240213,121700,375600650,21800,21800,21800,21800,0
|
|
20240213,121600,375600650,21800,21800,21800,21800,2
|
|
20240213,121500,375557050,21700,21700,21700,21700,82
|
|
20240213,121400,373777650,21800,21650,21800,21650,252
|
|
20240213,121300,368296500,21750,21650,21750,21650,523
|
|
20240213,121200,356944550,21700,21700,21700,21700,0
|
|
20240213,121100,356944550,21700,21700,21700,21700,0
|
|
20240213,121000,356944550,21700,21700,21700,21700,0
|
|
20240213,120900,356944550,21700,21700,21700,21700,0
|
|
20240213,120800,356944550,21700,21700,21700,21700,0
|
|
20240213,120700,356944550,21700,21700,21700,21700,2
|
|
20240213,120600,356901150,21700,21700,21700,21700,0
|
|
20240213,120500,356901150,21700,21700,21700,21700,0
|
|
20240213,120400,356901150,21700,21700,21700,21700,1
|
|
20240213,120300,356879450,21650,21600,21650,21600,1066
|
|
20240213,120200,333820550,21600,21600,21600,21600,81
|
|
20240213,120100,332070950,21600,21600,21600,21600,1
|
|
20240213,120000,332049350,21650,21650,21650,21650,0
|
|
20240213,115900,332049350,21650,21650,21650,21650,0
|
|
20240213,115800,332049350,21650,21650,21650,21650,0
|
|
20240213,115700,332049350,21650,21650,21650,21650,0
|
|
20240213,115600,332049350,21650,21650,21650,21650,0
|
|
20240213,115500,332049350,21650,21650,21650,21650,1
|
|
20240213,115400,332027700,21600,21600,21600,21600,0
|
|
20240213,115300,332027700,21600,21600,21600,21600,1
|
|
20240213,115200,332006100,21650,21650,21650,21650,0
|
|
20240213,115100,332006100,21650,21650,21650,21650,2
|
|
20240213,115000,331962800,21600,21600,21600,21600,0
|
|
20240213,114900,331962800,21600,21650,21650,21600,620
|
|
20240213,114800,318549800,21650,21650,21650,21650,12
|
|
20240213,114700,318290000,21650,21650,21650,21650,9
|
|
20240213,114600,318095150,21650,21650,21650,21650,101
|
|
20240213,114500,315908500,21650,21650,21650,21650,79
|
|
20240213,114400,314198150,21600,21600,21600,21600,0
|
|
20240213,114300,314198150,21600,21600,21600,21600,100
|
|
20240213,114200,312038150,21650,21600,21650,21600,256
|
|
20240213,114100,306508450,21600,21600,21600,21600,20
|
|
20240213,114000,306076450,21650,21650,21650,21650,50
|
|
20240213,113900,304993950,21650,21650,21650,21650,0
|
|
20240213,113800,304993950,21650,21650,21650,21650,0
|
|
20240213,113700,304993950,21650,21650,21650,21650,0
|
|
20240213,113600,304993950,21650,21650,21650,21650,163
|
|
20240213,113500,301465000,21600,21650,21650,21600,23
|
|
20240213,113400,300968150,21600,21600,21600,21600,0
|
|
20240213,113300,300968150,21600,21600,21600,21600,0
|
|
20240213,113200,300968150,21600,21600,21600,21600,0
|
|
20240213,113100,300968150,21600,21600,21600,21600,10
|
|
20240213,113000,300752150,21600,21600,21600,21600,0
|
|
20240213,112900,300752150,21600,21600,21600,21600,0
|
|
20240213,112800,300752150,21600,21600,21600,21600,25
|
|
20240213,112700,300212150,21600,21600,21600,21600,0
|
|
20240213,112600,300212150,21600,21600,21600,21600,43
|
|
20240213,112500,299283350,21600,21600,21600,21600,0
|
|
20240213,112400,299283350,21600,21600,21600,21600,0
|
|
20240213,112300,299283350,21600,21600,21600,21600,0
|
|
20240213,112200,299283350,21600,21600,21600,21600,2
|
|
20240213,112100,299240150,21600,21600,21600,21600,3
|
|
20240213,112000,299175350,21700,21700,21700,21700,1
|
|
20240213,111900,299153650,21600,21600,21600,21600,10
|
|
20240213,111800,298937650,21600,21600,21600,21600,25
|
|
20240213,111700,298397650,21600,21600,21600,21600,0
|
|
20240213,111600,298397650,21600,21600,21600,21600,0
|
|
20240213,111500,298397650,21600,21600,21600,21600,0
|
|
20240213,111400,298397650,21600,21700,21700,21600,26
|
|
20240213,111300,297833550,21600,21600,21600,21600,0
|
|
20240213,111200,297833550,21600,21600,21600,21600,0
|
|
20240213,111100,297833550,21600,21600,21600,21600,2
|
|
20240213,111000,297790350,21600,21600,21600,21600,18
|
|
20240213,110900,297401550,21600,21600,21600,21600,0
|
|
20240213,110800,297401550,21600,21600,21600,21600,112
|
|
20240213,110700,294982350,21600,21600,21600,21600,0
|
|
20240213,110600,294982350,21600,21600,21600,21600,85
|
|
20240213,110500,293146350,21600,21600,21600,21600,2
|
|
20240213,110400,293103150,21600,21600,21600,21600,25
|
|
20240213,110300,292563150,21600,21600,21600,21600,0
|
|
20240213,110200,292563150,21600,21600,21600,21600,0
|
|
20240213,110100,292563150,21600,21600,21600,21600,0
|
|
20240213,110000,292563150,21600,21600,21600,21600,1
|
|
20240213,105900,292541550,21600,21600,21600,21600,10
|
|
20240213,105800,292325550,21650,21650,21650,21650,0
|
|
20240213,105700,292325550,21650,21650,21650,21650,19
|
|
20240213,105600,291914200,21650,21650,21650,21650,11
|
|
20240213,105500,291676050,21600,21600,21600,21600,0
|
|
20240213,105400,291676050,21600,21600,21600,21600,0
|
|
20240213,105300,291676050,21600,21600,21600,21600,23
|
|
20240213,105200,291179250,21650,21650,21650,21650,0
|
|
20240213,105100,291179250,21650,21650,21650,21650,0
|
|
20240213,105000,291179250,21650,21650,21650,21650,0
|
|
20240213,104900,291179250,21650,21650,21650,21650,113
|
|
20240213,104800,288732800,21650,21650,21650,21650,0
|
|
20240213,104700,288732800,21650,21650,21650,21650,0
|
|
20240213,104600,288732800,21650,21650,21650,21650,0
|
|
20240213,104500,288732800,21650,21650,21650,21650,94
|
|
20240213,104400,286697700,21650,21650,21650,21650,4
|
|
20240213,104300,286611100,21650,21650,21650,21650,0
|
|
20240213,104200,286611100,21650,21650,21650,21650,32
|
|
20240213,104100,285918300,21650,21650,21650,21650,0
|
|
20240213,104000,285918300,21650,21650,21650,21650,80
|
|
20240213,103900,284186300,21600,21650,21650,21600,23
|
|
20240213,103800,283689450,21600,21600,21600,21600,0
|
|
20240213,103700,283689450,21600,21600,21600,21600,4
|
|
20240213,103600,283603050,21600,21600,21600,21600,0
|
|
20240213,103500,283603050,21600,21600,21600,21600,0
|
|
20240213,103400,283603050,21600,21600,21600,21600,10
|
|
20240213,103300,283387050,21600,21600,21600,21600,119
|
|
20240213,103200,280816650,21650,21650,21650,21650,284
|
|
20240213,103100,274668050,21700,21700,21700,21700,3
|
|
20240213,103000,274602950,21700,21700,21700,21700,11
|
|
20240213,102900,274364250,21700,21700,21700,21700,10
|
|
20240213,102800,274147250,21700,21700,21700,21700,1
|
|
20240213,102700,274125550,21700,21700,21700,21700,50
|
|
20240213,102600,273040550,21700,21700,21700,21700,0
|
|
20240213,102500,273040550,21700,21700,21700,21700,0
|
|
20240213,102400,273040550,21700,21700,21700,21700,0
|
|
20240213,102300,273040550,21700,21700,21700,21700,0
|
|
20240213,102200,273040550,21700,21700,21700,21700,1
|
|
20240213,102100,273018850,21700,21700,21700,21700,107
|
|
20240213,102000,270696950,21650,21650,21650,21650,3
|
|
20240213,101900,270632000,21650,21650,21650,21650,0
|
|
20240213,101800,270632000,21650,21650,21650,21650,25
|
|
20240213,101700,270090750,21750,21650,21750,21650,12
|
|
20240213,101600,269830650,21600,21600,21600,21600,0
|
|
20240213,101500,269830650,21600,21600,21600,21600,3
|
|
20240213,101400,269765850,21600,21600,21600,21600,22
|
|
20240213,101300,269290650,21600,21600,21600,21600,87
|
|
20240213,101200,267411450,21600,21600,21600,21600,527
|
|
20240213,101100,256028250,21600,21600,21600,21600,65
|
|
20240213,101000,254624250,21600,21600,21600,21600,10
|
|
20240213,100900,254408250,21600,21700,21700,21600,39
|
|
20240213,100800,253564550,21700,21700,21700,21700,0
|
|
20240213,100700,253564550,21700,21700,21700,21700,0
|
|
20240213,100600,253564550,21700,21700,21700,21700,12
|
|
20240213,100500,253304150,21600,21600,21600,21600,28
|
|
20240213,100400,252699350,21600,21600,21600,21600,9
|
|
20240213,100300,252504950,21750,21750,21750,21750,2
|
|
20240213,100200,252461450,21600,21600,21600,21600,1
|
|
20240213,100100,252439850,21600,21600,21600,21600,3
|
|
20240213,100000,252375050,21600,21750,21750,21600,5
|
|
20240213,095900,252266900,21600,21600,21600,21600,5
|
|
20240213,095800,252158900,21600,21750,21750,21600,11
|
|
20240213,095700,251920550,21600,21750,21750,21600,703
|
|
20240213,095600,236631950,21700,21550,21700,21550,1392
|
|
20240213,095500,206494900,21600,21550,21600,21550,32
|
|
20240213,095400,205804600,21550,21550,21550,21550,12
|
|
20240213,095300,205546000,21550,21600,21600,21550,53
|
|
20240213,095200,204402100,21550,21550,21550,21550,6
|
|
20240213,095100,204272800,21600,21600,21600,21600,200
|
|
20240213,095000,199952800,21550,21550,21550,21550,91
|
|
20240213,094900,197991750,21600,21600,21600,21550,336
|
|
20240213,094800,190744250,21650,21600,21650,21600,96
|
|
20240213,094700,188667050,21550,21550,21650,21500,250
|
|
20240213,094600,183267750,21650,21550,21650,21500,148
|
|
20240213,094500,180077150,21500,21500,21500,21400,785
|
|
20240213,094400,163242650,21500,21450,21500,21350,2160
|
|
20240213,094300,117028650,21500,21550,21550,21500,7
|
|
20240213,094200,116878100,21450,21500,21500,21450,21
|
|
20240213,094100,116427600,21500,21500,21500,21500,30
|
|
20240213,094000,115782600,21550,21550,21550,21550,0
|
|
20240213,093900,115782600,21550,21550,21550,21550,0
|
|
20240213,093800,115782600,21550,21550,21550,21550,5
|
|
20240213,093700,115674850,21550,21550,21650,21550,106
|
|
20240213,093600,113390450,21650,21600,21650,21600,8
|
|
20240213,093500,113217500,21650,21650,21650,21650,10
|
|
20240213,093400,113001000,21650,21550,21650,21550,234
|
|
20240213,093300,107958000,21650,21650,21650,21650,57
|
|
20240213,093200,106723950,21550,21650,21650,21550,9
|
|
20240213,093100,106529500,21550,21600,21650,21550,626
|
|
20240213,093000,93002850,21550,21600,21600,21550,505
|
|
20240213,092900,82095900,21600,21450,21600,21450,278
|
|
20240213,092800,76111150,21450,21500,21500,21450,299
|
|
20240213,092700,69690250,21500,21500,21500,21500,2
|
|
20240213,092600,69647250,21500,21500,21500,21500,29
|
|
20240213,092500,69023750,21500,21500,21500,21500,11
|
|
20240213,092400,68787250,21500,21500,21500,21500,32
|
|
20240213,092300,68099250,21500,21500,21500,21500,43
|
|
20240213,092200,67174750,21500,21550,21550,21500,29
|
|
20240213,092100,66550250,21500,21550,21550,21500,390
|
|
20240213,092000,58145800,21450,21450,21450,21450,0
|
|
20240213,091900,58145800,21450,21450,21450,21450,51
|
|
20240213,091800,57051850,21450,21450,21450,21450,79
|
|
20240213,091700,55357300,21450,21550,21550,21450,797
|
|
20240213,091600,38216200,21550,21650,21650,21550,549
|
|
20240213,091500,26363300,21650,21650,21650,21650,0
|
|
20240213,091400,26363300,21650,21650,21650,21650,46
|
|
20240213,091300,25367400,21650,21650,21700,21650,9
|
|
20240213,091200,25172450,21650,21700,21700,21650,70
|
|
20240213,091100,23654950,21750,21750,21750,21750,62
|
|
20240213,091000,22306450,21750,21750,21750,21750,327
|
|
20240213,090900,15194200,21650,21650,21650,21650,0
|
|
20240213,090800,15194200,21650,21650,21650,21650,0
|
|
20240213,090700,15194200,21650,21650,21650,21650,0
|
|
20240213,090600,15194200,21650,21650,21650,21650,108
|
|
20240213,090500,12856000,21600,21600,21600,21600,0
|
|
20240213,090400,12856000,21600,21700,21700,21600,315
|
|
20240213,090300,6048800,21650,21750,21750,21650,6
|
|
20240213,090200,5918400,21600,21600,21600,21600,0
|
|
20240213,090100,5918400,21600,21600,21600,21600,230
|
|
20240213,090000,950400,21600,21600,21600,21600,44
|