590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,184600,96921929180,12500,12500,12500,12500,0
|
|
20240214,184500,96921929180,12500,12500,12500,12500,0
|
|
20240214,184400,96921929180,12500,12500,12500,12500,0
|
|
20240214,184300,96921929180,12500,12500,12500,12500,0
|
|
20240214,184200,96921929180,12500,12500,12500,12500,0
|
|
20240214,184100,96921929180,12500,12500,12500,12500,0
|
|
20240214,184000,96921929180,12500,12500,12500,12500,0
|
|
20240214,183900,96921929180,12500,12500,12500,12500,0
|
|
20240214,183800,96921929180,12500,12500,12500,12500,0
|
|
20240214,183700,96921929180,12500,12500,12500,12500,0
|
|
20240214,183600,96921929180,12500,12500,12500,12500,0
|
|
20240214,183500,96921929180,12500,12500,12500,12500,0
|
|
20240214,183400,96921929180,12500,12500,12500,12500,0
|
|
20240214,183300,96921929180,12500,12500,12500,12500,0
|
|
20240214,183200,96921929180,12500,12500,12500,12500,0
|
|
20240214,183100,96921929180,12500,12500,12500,12500,0
|
|
20240214,183000,96921929180,12500,12500,12500,12500,0
|
|
20240214,182900,96921929180,12500,12500,12500,12500,0
|
|
20240214,182800,96921929180,12500,12500,12500,12500,0
|
|
20240214,182700,96921929180,12500,12500,12500,12500,0
|
|
20240214,182600,96921929180,12500,12500,12500,12500,0
|
|
20240214,182500,96921929180,12500,12500,12500,12500,0
|
|
20240214,182400,96921929180,12500,12500,12500,12500,0
|
|
20240214,182300,96921929180,12500,12500,12500,12500,0
|
|
20240214,182200,96921929180,12500,12500,12500,12500,0
|
|
20240214,182100,96921929180,12500,12500,12500,12500,0
|
|
20240214,182000,96921929180,12500,12500,12500,12500,0
|
|
20240214,181900,96921929180,12500,12500,12500,12500,0
|
|
20240214,181800,96921929180,12500,12500,12500,12500,0
|
|
20240214,181700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,181600,96921929180,12500,12500,12500,12500,0
|
|
20240214,181500,96921929180,12500,12500,12500,12500,0
|
|
20240214,181400,96921929180,12500,12500,12500,12500,0
|
|
20240214,181300,96921929180,12500,12500,12500,12500,0
|
|
20240214,181200,96921929180,12500,12500,12500,12500,0
|
|
20240214,181100,96921929180,12500,12500,12500,12500,0
|
|
20240214,181000,96921929180,12500,12500,12500,12500,0
|
|
20240214,180900,96921929180,12500,12500,12500,12500,0
|
|
20240214,180800,96921929180,12500,12500,12500,12500,0
|
|
20240214,180700,96921929180,12500,12500,12500,12500,0
|
|
20240214,180600,96921929180,12500,12500,12500,12500,0
|
|
20240214,180500,96921929180,12500,12500,12500,12500,0
|
|
20240214,180400,96921929180,12500,12500,12500,12500,0
|
|
20240214,180300,96921929180,12500,12500,12500,12500,0
|
|
20240214,180200,96921929180,12500,12500,12500,12500,0
|
|
20240214,180100,96921929180,12500,12500,12500,12500,0
|
|
20240214,180000,96921929180,12500,12500,12500,12500,0
|
|
20240214,175900,96921929180,12500,12500,12500,12500,0
|
|
20240214,175800,96921929180,12500,12500,12500,12500,0
|
|
20240214,175700,96921929180,12500,12500,12500,12500,0
|
|
20240214,175600,96921929180,12500,12500,12500,12500,0
|
|
20240214,175500,96921929180,12500,12500,12500,12500,0
|
|
20240214,175400,96921929180,12500,12500,12500,12500,0
|
|
20240214,175300,96921929180,12500,12500,12500,12500,0
|
|
20240214,175200,96921929180,12500,12500,12500,12500,0
|
|
20240214,175100,96921929180,12500,12500,12500,12500,0
|
|
20240214,175000,96921929180,12500,12500,12500,12500,0
|
|
20240214,174900,96921929180,12500,12500,12500,12500,0
|
|
20240214,174800,96921929180,12500,12500,12500,12500,0
|
|
20240214,174700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,174600,96921929180,12500,12500,12500,12500,0
|
|
20240214,174500,96921929180,12500,12500,12500,12500,0
|
|
20240214,174400,96921929180,12500,12500,12500,12500,0
|
|
20240214,174300,96921929180,12500,12500,12500,12500,0
|
|
20240214,174200,96921929180,12500,12500,12500,12500,0
|
|
20240214,174100,96921929180,12500,12500,12500,12500,0
|
|
20240214,174000,96921929180,12500,12500,12500,12500,0
|
|
20240214,173900,96921929180,12500,12500,12500,12500,0
|
|
20240214,173800,96921929180,12500,12500,12500,12500,0
|
|
20240214,173700,96921929180,12500,12500,12500,12500,0
|
|
20240214,173600,96921929180,12500,12500,12500,12500,0
|
|
20240214,173500,96921929180,12500,12500,12500,12500,0
|
|
20240214,173400,96921929180,12500,12500,12500,12500,0
|
|
20240214,173300,96921929180,12500,12500,12500,12500,0
|
|
20240214,173200,96921929180,12500,12500,12500,12500,0
|
|
20240214,173100,96921929180,12500,12500,12500,12500,0
|
|
20240214,173000,96921929180,12500,12500,12500,12500,0
|
|
20240214,172900,96921929180,12500,12500,12500,12500,0
|
|
20240214,172800,96921929180,12500,12500,12500,12500,0
|
|
20240214,172700,96921929180,12500,12500,12500,12500,0
|
|
20240214,172600,96921929180,12500,12500,12500,12500,0
|
|
20240214,172500,96921929180,12500,12500,12500,12500,0
|
|
20240214,172400,96921929180,12500,12500,12500,12500,0
|
|
20240214,172300,96921929180,12500,12500,12500,12500,0
|
|
20240214,172200,96921929180,12500,12500,12500,12500,0
|
|
20240214,172100,96921929180,12500,12500,12500,12500,0
|
|
20240214,172000,96921929180,12500,12500,12500,12500,0
|
|
20240214,171900,96921929180,12500,12500,12500,12500,0
|
|
20240214,171800,96921929180,12500,12500,12500,12500,0
|
|
20240214,171700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,171600,96921929180,12500,12500,12500,12500,0
|
|
20240214,171500,96921929180,12500,12500,12500,12500,0
|
|
20240214,171400,96921929180,12500,12500,12500,12500,0
|
|
20240214,171300,96921929180,12500,12500,12500,12500,0
|
|
20240214,171200,96921929180,12500,12500,12500,12500,0
|
|
20240214,171100,96921929180,12500,12500,12500,12500,0
|
|
20240214,171000,96921929180,12500,12500,12500,12500,0
|
|
20240214,170900,96921929180,12500,12500,12500,12500,0
|
|
20240214,170800,96921929180,12500,12500,12500,12500,0
|
|
20240214,170700,96921929180,12500,12500,12500,12500,0
|
|
20240214,170600,96921929180,12500,12500,12500,12500,0
|
|
20240214,170500,96921929180,12500,12500,12500,12500,0
|
|
20240214,170400,96921929180,12500,12500,12500,12500,0
|
|
20240214,170300,96921929180,12500,12500,12500,12500,0
|
|
20240214,170200,96921929180,12500,12500,12500,12500,0
|
|
20240214,170100,96921929180,12500,12500,12500,12500,0
|
|
20240214,170000,96921929180,12500,12500,12500,12500,0
|
|
20240214,165900,96921929180,12500,12500,12500,12500,0
|
|
20240214,165800,96921929180,12500,12500,12500,12500,0
|
|
20240214,165700,96921929180,12500,12500,12500,12500,0
|
|
20240214,165600,96921929180,12500,12500,12500,12500,0
|
|
20240214,165500,96921929180,12500,12500,12500,12500,0
|
|
20240214,165400,96921929180,12500,12500,12500,12500,0
|
|
20240214,165300,96921929180,12500,12500,12500,12500,0
|
|
20240214,165200,96921929180,12500,12500,12500,12500,0
|
|
20240214,165100,96921929180,12500,12500,12500,12500,0
|
|
20240214,165000,96921929180,12500,12500,12500,12500,0
|
|
20240214,164900,96921929180,12500,12500,12500,12500,0
|
|
20240214,164800,96921929180,12500,12500,12500,12500,0
|
|
20240214,164700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,164600,96921929180,12500,12500,12500,12500,0
|
|
20240214,164500,96921929180,12500,12500,12500,12500,0
|
|
20240214,164400,96921929180,12500,12500,12500,12500,0
|
|
20240214,164300,96921929180,12500,12500,12500,12500,0
|
|
20240214,164200,96921929180,12500,12500,12500,12500,0
|
|
20240214,164100,96921929180,12500,12500,12500,12500,0
|
|
20240214,164000,96921929180,12500,12500,12500,12500,0
|
|
20240214,163900,96921929180,12500,12500,12500,12500,0
|
|
20240214,163800,96921929180,12500,12500,12500,12500,0
|
|
20240214,163700,96921929180,12500,12500,12500,12500,0
|
|
20240214,163600,96921929180,12500,12500,12500,12500,0
|
|
20240214,163500,96921929180,12500,12500,12500,12500,0
|
|
20240214,163400,96921929180,12500,12500,12500,12500,0
|
|
20240214,163300,96921929180,12500,12500,12500,12500,0
|
|
20240214,163200,96921929180,12500,12500,12500,12500,0
|
|
20240214,163100,96921929180,12500,12500,12500,12500,0
|
|
20240214,163000,96921929180,12500,12500,12500,12500,0
|
|
20240214,162900,96921929180,12500,12500,12500,12500,0
|
|
20240214,162800,96921929180,12500,12500,12500,12500,0
|
|
20240214,162700,96921929180,12500,12500,12500,12500,0
|
|
20240214,162600,96921929180,12500,12500,12500,12500,0
|
|
20240214,162500,96921929180,12500,12500,12500,12500,0
|
|
20240214,162400,96921929180,12500,12500,12500,12500,0
|
|
20240214,162300,96921929180,12500,12500,12500,12500,0
|
|
20240214,162200,96921929180,12500,12500,12500,12500,0
|
|
20240214,162100,96921929180,12500,12500,12500,12500,0
|
|
20240214,162000,96921929180,12500,12500,12500,12500,0
|
|
20240214,161900,96921929180,12500,12500,12500,12500,0
|
|
20240214,161800,96921929180,12500,12500,12500,12500,0
|
|
20240214,161700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,161600,96921929180,12500,12500,12500,12500,0
|
|
20240214,161500,96921929180,12500,12500,12500,12500,0
|
|
20240214,161400,96921929180,12500,12500,12500,12500,0
|
|
20240214,161300,96921929180,12500,12500,12500,12500,0
|
|
20240214,161200,96921929180,12500,12500,12500,12500,0
|
|
20240214,161100,96921929180,12500,12500,12500,12500,0
|
|
20240214,161000,96921929180,12500,12500,12500,12500,0
|
|
20240214,160900,96921929180,12500,12500,12500,12500,0
|
|
20240214,160800,96921929180,12500,12500,12500,12500,0
|
|
20240214,160700,96921929180,12500,12500,12500,12500,0
|
|
20240214,160600,96921929180,12500,12500,12500,12500,0
|
|
20240214,160500,96921929180,12500,12500,12500,12500,0
|
|
20240214,160400,96921929180,12500,12500,12500,12500,0
|
|
20240214,160300,96921929180,12500,12500,12500,12500,0
|
|
20240214,160200,96921929180,12500,12500,12500,12500,0
|
|
20240214,160100,96921929180,12500,12500,12500,12500,0
|
|
20240214,160000,96921929180,12500,12500,12500,12500,0
|
|
20240214,155900,96921929180,12500,12500,12500,12500,0
|
|
20240214,155800,96921929180,12500,12500,12500,12500,0
|
|
20240214,155700,96921929180,12500,12500,12500,12500,0
|
|
20240214,155600,96921929180,12500,12500,12500,12500,0
|
|
20240214,155500,96921929180,12500,12500,12500,12500,0
|
|
20240214,155400,96921929180,12500,12500,12500,12500,0
|
|
20240214,155300,96921929180,12500,12500,12500,12500,0
|
|
20240214,155200,96921929180,12500,12500,12500,12500,0
|
|
20240214,155100,96921929180,12500,12500,12500,12500,0
|
|
20240214,155000,96921929180,12500,12500,12500,12500,0
|
|
20240214,154900,96921929180,12500,12500,12500,12500,0
|
|
20240214,154800,96921929180,12500,12500,12500,12500,0
|
|
20240214,154700,96921929180,12500,12500,12500,12500,43439
|
|
20240214,154600,96921929180,12500,12500,12500,12500,0
|
|
20240214,154500,96921929180,12500,12500,12500,12500,0
|
|
20240214,154400,96921929180,12500,12500,12500,12500,0
|
|
20240214,154300,96921929180,12500,12500,12500,12500,0
|
|
20240214,154200,96921929180,12500,12500,12500,12500,0
|
|
20240214,154100,96921929180,12500,12500,12500,12500,0
|
|
20240214,154000,96921929180,12500,12500,12500,12500,0
|
|
20240214,153900,96921929180,12500,12500,12500,12500,0
|
|
20240214,153800,96921929180,12500,12500,12500,12500,0
|
|
20240214,153700,96921929180,12500,12500,12500,12500,0
|
|
20240214,153600,96921929180,12500,12500,12500,12500,0
|
|
20240214,153500,96921929180,12500,12500,12500,12500,0
|
|
20240214,153400,96921929180,12500,12500,12500,12500,0
|
|
20240214,153300,96921929180,12500,12500,12500,12500,0
|
|
20240214,153200,96921929180,12500,12500,12500,12500,0
|
|
20240214,153100,96921929180,12500,12500,12500,12500,0
|
|
20240214,153000,96921929180,12500,12500,12500,12500,43439
|
|
20240214,152900,96378941680,12520,12520,12520,12520,0
|
|
20240214,152800,96378941680,12520,12520,12520,12520,0
|
|
20240214,152700,96378941680,12520,12520,12520,12520,0
|
|
20240214,152600,96378941680,12520,12520,12520,12520,0
|
|
20240214,152500,96378941680,12520,12520,12520,12520,0
|
|
20240214,152400,96378941680,12520,12520,12520,12520,0
|
|
20240214,152300,96378941680,12520,12520,12520,12520,0
|
|
20240214,152200,96378941680,12520,12520,12520,12520,0
|
|
20240214,152100,96378941680,12520,12520,12520,12520,0
|
|
20240214,152000,96378941680,12520,12520,12520,12520,0
|
|
20240214,151900,96378941680,12520,12520,12530,12500,9247
|
|
20240214,151800,96263206650,12520,12510,12550,12510,6317
|
|
20240214,151700,96184074430,12510,12510,12520,12500,6258
|
|
20240214,151600,96105791280,12500,12500,12520,12470,12587
|
|
20240214,151500,95948649200,12500,12530,12530,12480,5605
|
|
20240214,151400,95878545510,12530,12490,12530,12470,4048
|
|
20240214,151300,95827938530,12490,12500,12520,12480,3135
|
|
20240214,151200,95788739590,12510,12520,12550,12450,14168
|
|
20240214,151100,95611651750,12520,12600,12600,12510,18965
|
|
20240214,151000,95373457550,12600,12470,12660,12460,70544
|
|
20240214,150900,94486439040,12460,12450,12480,12440,10582
|
|
20240214,150800,94354624850,12450,12440,12470,12440,6858
|
|
20240214,150700,94269218670,12440,12440,12440,12430,2068
|
|
20240214,150600,94243511560,12440,12440,12450,12430,3438
|
|
20240214,150500,94200748300,12440,12440,12450,12440,2502
|
|
20240214,150400,94169617720,12450,12470,12470,12440,4250
|
|
20240214,150300,94116718670,12460,12470,12470,12460,1210
|
|
20240214,150200,94101636100,12470,12440,12480,12440,6097
|
|
20240214,150100,94025701030,12440,12450,12450,12440,746
|
|
20240214,150000,94016414140,12450,12440,12450,12440,2826
|
|
20240214,145900,93981256260,12450,12470,12470,12440,1925
|
|
20240214,145800,93957274110,12470,12440,12470,12420,5934
|
|
20240214,145700,93883467840,12440,12410,12440,12400,8589
|
|
20240214,145600,93776856210,12420,12430,12430,12410,2811
|
|
20240214,145500,93741951270,12430,12430,12440,12420,2071
|
|
20240214,145400,93716206870,12430,12430,12440,12420,3154
|
|
20240214,145300,93677010690,12430,12460,12460,12430,3524
|
|
20240214,145200,93633164390,12460,12480,12480,12460,4880
|
|
20240214,145100,93572331850,12480,12490,12490,12470,1224
|
|
20240214,145000,93557051000,12490,12490,12500,12480,3278
|
|
20240214,144900,93516110820,12480,12490,12490,12480,840
|
|
20240214,144800,93505625700,12490,12480,12500,12480,6315
|
|
20240214,144700,93426780070,12480,12470,12480,12460,1292
|
|
20240214,144600,93410667460,12480,12470,12480,12460,3285
|
|
20240214,144500,93369688010,12470,12470,12480,12460,5151
|
|
20240214,144400,93305472610,12460,12460,12470,12460,952
|
|
20240214,144300,93293608740,12460,12460,12480,12450,2839
|
|
20240214,144200,93258225890,12470,12470,12470,12460,2421
|
|
20240214,144100,93228049110,12470,12480,12480,12460,4766
|
|
20240214,144000,93168624290,12480,12520,12530,12480,7547
|
|
20240214,143900,93074211750,12520,12420,12530,12410,16992
|
|
20240214,143800,92862283330,12410,12400,12440,12400,7293
|
|
20240214,143700,92771729180,12390,12380,12400,12380,960
|
|
20240214,143600,92759835800,12380,12400,12400,12380,993
|
|
20240214,143500,92747529280,12410,12410,12410,12390,4565
|
|
20240214,143400,92690918620,12400,12380,12400,12370,1894
|
|
20240214,143300,92667459470,12370,12380,12380,12370,898
|
|
20240214,143200,92656349750,12370,12360,12370,12350,2766
|
|
20240214,143100,92622156430,12360,12360,12370,12360,791
|
|
20240214,143000,92612378110,12360,12330,12370,12330,5097
|
|
20240214,142900,92549471110,12340,12330,12340,12320,4535
|
|
20240214,142800,92493563730,12320,12330,12340,12320,6453
|
|
20240214,142700,92413995360,12340,12360,12360,12340,4385
|
|
20240214,142600,92359864480,12370,12350,12370,12350,2385
|
|
20240214,142500,92330400620,12350,12340,12360,12340,3467
|
|
20240214,142400,92287583980,12350,12360,12360,12340,15524
|
|
20240214,142300,92095844030,12360,12370,12380,12360,6806
|
|
20240214,142200,92011701680,12370,12370,12380,12370,2705
|
|
20240214,142100,91978230930,12370,12370,12380,12360,3223
|
|
20240214,142000,91938372570,12370,12360,12380,12360,1247
|
|
20240214,141900,91922948990,12360,12370,12380,12360,2756
|
|
20240214,141800,91888857110,12370,12380,12380,12370,4495
|
|
20240214,141700,91833249830,12380,12380,12380,12370,546
|
|
20240214,141600,91826493540,12370,12380,12390,12370,1255
|
|
20240214,141500,91810963640,12370,12390,12390,12370,1944
|
|
20240214,141400,91786899240,12400,12400,12400,12390,2697
|
|
20240214,141300,91753456750,12380,12400,12400,12380,2609
|
|
20240214,141200,91721105460,12400,12370,12400,12360,2736
|
|
20240214,141100,91687263250,12370,12420,12430,12360,7286
|
|
20240214,141000,91597069520,12430,12390,12450,12390,3030
|
|
20240214,140900,91559469950,12390,12350,12390,12350,7284
|
|
20240214,140800,91469391130,12350,12390,12390,12350,12431
|
|
20240214,140700,91315639170,12390,12390,12400,12370,9930
|
|
20240214,140600,91192683430,12390,12400,12420,12380,15603
|
|
20240214,140500,90999264710,12400,12420,12430,12400,19693
|
|
20240214,140400,90754971620,12420,12420,12430,12420,1799
|
|
20240214,140300,90732626830,12420,12430,12430,12420,949
|
|
20240214,140200,90720832850,12430,12420,12440,12420,101
|
|
20240214,140100,90719577780,12450,12430,12450,12420,718
|
|
20240214,140000,90710658750,12430,12430,12430,12420,451
|
|
20240214,135900,90705054450,12430,12450,12450,12410,4576
|
|
20240214,135800,90648208890,12440,12430,12440,12410,5274
|
|
20240214,135700,90582690690,12430,12440,12440,12430,1493
|
|
20240214,135600,90564132190,12430,12450,12450,12430,566
|
|
20240214,135500,90557094770,12450,12450,12450,12430,2469
|
|
20240214,135400,90526391790,12450,12440,12480,12440,3513
|
|
20240214,135300,90482617390,12440,12430,12440,12430,1253
|
|
20240214,135200,90467032780,12440,12430,12440,12410,3771
|
|
20240214,135100,90420172510,12420,12420,12430,12400,9048
|
|
20240214,135000,90307879550,12420,12420,12430,12410,7372
|
|
20240214,134900,90216359700,12420,12420,12420,12410,407
|
|
20240214,134800,90211305190,12420,12420,12430,12410,1430
|
|
20240214,134700,90193550390,12420,12420,12420,12410,3346
|
|
20240214,134600,90152003030,12410,12420,12420,12410,3994
|
|
20240214,134500,90102419770,12410,12420,12420,12410,3424
|
|
20240214,134400,90059913280,12420,12410,12420,12410,6232
|
|
20240214,134300,89982543620,12410,12420,12420,12400,12563
|
|
20240214,134200,89826699540,12420,12430,12430,12410,4173
|
|
20240214,134100,89774898330,12430,12410,12430,12410,4380
|
|
20240214,134000,89720523080,12410,12420,12420,12400,11353
|
|
20240214,133900,89579641120,12420,12430,12430,12410,6347
|
|
20240214,133800,89500813190,12430,12420,12430,12410,1534
|
|
20240214,133700,89481759800,12410,12440,12440,12410,4605
|
|
20240214,133600,89424576460,12430,12440,12440,12410,12794
|
|
20240214,133500,89265634100,12440,12460,12470,12430,9648
|
|
20240214,133400,89145571200,12460,12470,12470,12450,445
|
|
20240214,133300,89140030180,12450,12470,12480,12450,1853
|
|
20240214,133200,89116944160,12460,12460,12470,12460,2581
|
|
20240214,133100,89084781050,12460,12460,12460,12450,2340
|
|
20240214,133000,89055633620,12460,12470,12480,12460,3215
|
|
20240214,132900,89015566290,12460,12460,12480,12460,1414
|
|
20240214,132800,88997942790,12470,12470,12480,12460,598
|
|
20240214,132700,88990485710,12470,12460,12470,12460,2796
|
|
20240214,132600,88955646070,12460,12470,12470,12460,908
|
|
20240214,132500,88944329990,12460,12490,12490,12460,1872
|
|
20240214,132400,88920984890,12490,12480,12500,12470,1666
|
|
20240214,132300,88900188870,12480,12480,12490,12470,1404
|
|
20240214,132200,88882675080,12480,12470,12480,12470,682
|
|
20240214,132100,88874163740,12490,12460,12490,12460,3493
|
|
20240214,132000,88830584650,12470,12480,12480,12460,2034
|
|
20240214,131900,88805227840,12470,12460,12480,12460,2688
|
|
20240214,131800,88771725780,12460,12440,12460,12440,2565
|
|
20240214,131700,88739807130,12440,12440,12440,12430,2418
|
|
20240214,131600,88709731010,12440,12420,12440,12420,2879
|
|
20240214,131500,88673944040,12420,12440,12440,12420,3697
|
|
20240214,131400,88627989650,12440,12450,12460,12430,1676
|
|
20240214,131300,88607136770,12450,12460,12460,12450,838
|
|
20240214,131200,88596699370,12460,12460,12470,12440,2806
|
|
20240214,131100,88561741780,12460,12440,12460,12430,4884
|
|
20240214,131000,88501005160,12440,12460,12470,12440,2524
|
|
20240214,130900,88469582400,12440,12440,12470,12430,5301
|
|
20240214,130800,88403638830,12440,12470,12470,12430,5484
|
|
20240214,130700,88335382430,12470,12490,12490,12470,2597
|
|
20240214,130600,88302972360,12490,12470,12490,12460,1140
|
|
20240214,130500,88288751730,12460,12460,12480,12450,2636
|
|
20240214,130400,88255920100,12460,12480,12490,12450,6698
|
|
20240214,130300,88172477980,12470,12490,12490,12470,3412
|
|
20240214,130200,88129929390,12490,12490,12500,12470,6842
|
|
20240214,130100,88044506770,12490,12530,12540,12490,6152
|
|
20240214,130000,87967562670,12530,12540,12560,12530,11191
|
|
20240214,125900,87827230970,12560,12570,12570,12550,4707
|
|
20240214,125800,87768134510,12560,12580,12580,12560,2994
|
|
20240214,125700,87730498860,12580,12580,12600,12580,3047
|
|
20240214,125600,87692147860,12580,12580,12580,12560,2701
|
|
20240214,125500,87658184530,12580,12580,12590,12570,2444
|
|
20240214,125400,87627436620,12580,12560,12580,12560,1797
|
|
20240214,125300,87604849850,12570,12580,12580,12570,2800
|
|
20240214,125200,87569636220,12570,12540,12570,12540,2743
|
|
20240214,125100,87535187800,12540,12550,12550,12540,2026
|
|
20240214,125000,87509772170,12550,12540,12550,12530,1467
|
|
20240214,124900,87491376200,12540,12540,12540,12530,711
|
|
20240214,124800,87482462530,12540,12510,12550,12510,1170
|
|
20240214,124700,87467802030,12520,12510,12520,12500,2009
|
|
20240214,124600,87442675530,12510,12500,12510,12500,984
|
|
20240214,124500,87430373450,12500,12520,12520,12500,488
|
|
20240214,124400,87424269090,12520,12530,12530,12500,3697
|
|
20240214,124300,87377998610,12520,12530,12530,12520,1034
|
|
20240214,124200,87365048750,12530,12540,12540,12520,4011
|
|
20240214,124100,87314764530,12540,12540,12560,12520,3777
|
|
20240214,124000,87267393670,12550,12510,12550,12510,3646
|
|
20240214,123900,87221701770,12520,12520,12520,12500,1272
|
|
20240214,123800,87205780480,12520,12500,12520,12500,1829
|
|
20240214,123700,87182912190,12500,12460,12510,12460,830
|
|
20240214,123600,87172543910,12460,12470,12520,12460,4303
|
|
20240214,123500,87118832130,12470,12450,12490,12450,8575
|
|
20240214,123400,87011897840,12450,12490,12500,12450,11651
|
|
20240214,123300,86866562480,12490,12500,12500,12490,1379
|
|
20240214,123200,86849327940,12500,12500,12500,12490,3023
|
|
20240214,123100,86811544380,12500,12490,12500,12480,2193
|
|
20240214,123000,86784148680,12490,12490,12510,12480,7161
|
|
20240214,122900,86694691950,12490,12490,12490,12480,1337
|
|
20240214,122800,86677995470,12490,12470,12490,12470,4318
|
|
20240214,122700,86624098750,12470,12430,12470,12430,5802
|
|
20240214,122600,86551856290,12440,12430,12440,12400,5861
|
|
20240214,122500,86479074600,12430,12440,12450,12410,7250
|
|
20240214,122400,86388944860,12440,12450,12450,12420,8012
|
|
20240214,122300,86289314500,12450,12450,12460,12440,8564
|
|
20240214,122200,86182674010,12450,12420,12460,12400,19828
|
|
20240214,122100,85936344470,12430,12430,12430,12420,6668
|
|
20240214,122000,85853465990,12430,12430,12430,12430,0
|
|
20240214,121900,85853465990,12430,12440,12450,12430,12903
|
|
20240214,121800,85693042640,12440,12490,12500,12440,26521
|
|
20240214,121700,85362363050,12490,12540,12540,12490,22956
|
|
20240214,121600,85075311940,12540,12560,12560,12530,3639
|
|
20240214,121500,85029656090,12560,12560,12570,12550,2227
|
|
20240214,121400,85001692390,12560,12570,12580,12560,3337
|
|
20240214,121300,84959754440,12570,12530,12580,12520,5296
|
|
20240214,121200,84893254040,12520,12520,12550,12510,13203
|
|
20240214,121100,84727931320,12520,12520,12520,12510,7221
|
|
20240214,121000,84637591020,12520,12520,12530,12510,8961
|
|
20240214,120900,84525426170,12520,12540,12540,12510,18618
|
|
20240214,120800,84292280700,12540,12540,12560,12530,9377
|
|
20240214,120700,84174707050,12530,12570,12570,12530,20964
|
|
20240214,120600,83911644970,12570,12580,12610,12570,7204
|
|
20240214,120500,83821012840,12580,12560,12580,12550,17191
|
|
20240214,120400,83605048300,12560,12620,12620,12550,37618
|
|
20240214,120300,83131976630,12610,12630,12650,12600,20592
|
|
20240214,120200,82871995620,12630,12720,12720,12630,46747
|
|
20240214,120100,82278871250,12720,12730,12730,12720,9710
|
|
20240214,120000,82155356290,12720,12730,12730,12720,1138
|
|
20240214,115900,82140876500,12730,12740,12750,12730,3296
|
|
20240214,115800,82098894310,12750,12750,12750,12720,6048
|
|
20240214,115700,82021950360,12750,12760,12760,12720,13471
|
|
20240214,115600,81850523770,12740,12750,12760,12740,3919
|
|
20240214,115500,81800580760,12750,12760,12770,12740,3961
|
|
20240214,115400,81750099590,12750,12770,12770,12750,3897
|
|
20240214,115300,81700388760,12770,12790,12790,12760,526
|
|
20240214,115200,81693673530,12790,12810,12820,12760,13769
|
|
20240214,115100,81517518320,12820,12820,12830,12810,2703
|
|
20240214,115000,81482867690,12830,12800,12840,12800,5324
|
|
20240214,114900,81414613580,12800,12800,12820,12800,3595
|
|
20240214,114800,81368569180,12800,12790,12800,12790,2252
|
|
20240214,114700,81339752010,12790,12770,12790,12770,1325
|
|
20240214,114600,81322823710,12770,12760,12780,12750,2264
|
|
20240214,114500,81293927020,12760,12750,12760,12740,654
|
|
20240214,114400,81285590290,12750,12740,12750,12730,4073
|
|
20240214,114300,81233708850,12740,12740,12760,12740,2323
|
|
20240214,114200,81204090130,12750,12750,12750,12730,3144
|
|
20240214,114100,81164044950,12740,12740,12750,12730,2093
|
|
20240214,114000,81137388720,12740,12750,12750,12740,2395
|
|
20240214,113900,81106875320,12750,12740,12750,12730,2664
|
|
20240214,113800,81072930860,12740,12740,12750,12730,3968
|
|
20240214,113700,81022383470,12740,12740,12740,12730,3816
|
|
20240214,113600,80973789320,12730,12750,12750,12730,10422
|
|
20240214,113500,80841052120,12750,12760,12760,12750,7695
|
|
20240214,113400,80742929870,12760,12760,12770,12760,2514
|
|
20240214,113300,80710851220,12760,12780,12780,12760,9971
|
|
20240214,113200,80583565670,12770,12780,12790,12770,8176
|
|
20240214,113100,80479072690,12770,12780,12790,12770,5253
|
|
20240214,113000,80411970000,12780,12800,12800,12780,2062
|
|
20240214,112900,80385607920,12800,12800,12800,12780,2326
|
|
20240214,112800,80355858110,12800,12800,12800,12790,2004
|
|
20240214,112700,80330222520,12800,12800,12800,12790,1823
|
|
20240214,112600,80306897450,12810,12780,12810,12780,2972
|
|
20240214,112500,80268892330,12780,12800,12810,12780,6410
|
|
20240214,112400,80186930930,12800,12830,12830,12800,8658
|
|
20240214,112300,80076002670,12830,12820,12840,12820,2370
|
|
20240214,112200,80045600620,12830,12830,12840,12820,4671
|
|
20240214,112100,79985659220,12840,12850,12850,12840,2894
|
|
20240214,112000,79948497840,12850,12850,12850,12840,3292
|
|
20240214,111900,79906198460,12850,12860,12860,12850,1615
|
|
20240214,111800,79885444600,12850,12870,12870,12850,1744
|
|
20240214,111700,79863013140,12870,12860,12870,12860,966
|
|
20240214,111600,79850590070,12850,12850,12860,12850,422
|
|
20240214,111500,79845165370,12860,12860,12870,12850,2164
|
|
20240214,111400,79817337750,12860,12860,12870,12850,949
|
|
20240214,111300,79805132680,12860,12840,12860,12840,2176
|
|
20240214,111200,79777180860,12840,12850,12850,12840,2090
|
|
20240214,111100,79750343430,12850,12860,12860,12840,1790
|
|
20240214,111000,79727346600,12860,12880,12880,12850,2637
|
|
20240214,110900,79693426760,12890,12890,12890,12880,776
|
|
20240214,110800,79683428420,12880,12840,12890,12840,3151
|
|
20240214,110700,79642924300,12840,12840,12840,12830,2851
|
|
20240214,110600,79606334260,12840,12840,12850,12820,3242
|
|
20240214,110500,79564713890,12850,12880,12880,12850,3617
|
|
20240214,110400,79518193470,12880,12880,12880,12870,3669
|
|
20240214,110300,79470954260,12880,12920,12920,12880,8598
|
|
20240214,110200,79360011690,12920,12940,12950,12910,3208
|
|
20240214,110100,79318531630,12940,12920,12940,12910,2274
|
|
20240214,110000,79289141490,12910,12960,12970,12910,12670
|
|
20240214,105900,79125188840,12970,12940,12980,12930,21133
|
|
20240214,105800,78851383930,12940,12880,12950,12880,7504
|
|
20240214,105700,78754489500,12880,12890,12890,12870,3484
|
|
20240214,105600,78709602770,12890,12890,12900,12870,5048
|
|
20240214,105500,78644581450,12890,12840,12890,12840,10602
|
|
20240214,105400,78508248810,12850,12830,12850,12820,2172
|
|
20240214,105300,78480377580,12830,12840,12850,12820,3287
|
|
20240214,105200,78438196790,12840,12830,12850,12820,3386
|
|
20240214,105100,78394717420,12830,12820,12830,12820,587
|
|
20240214,105000,78387191240,12810,12830,12840,12810,5244
|
|
20240214,104900,78319953240,12830,12840,12840,12810,7522
|
|
20240214,104800,78223423760,12840,12840,12840,12830,2053
|
|
20240214,104700,78197066730,12840,12830,12850,12830,1281
|
|
20240214,104600,78180618150,12830,12840,12850,12820,4831
|
|
20240214,104500,78118608550,12840,12820,12840,12820,1291
|
|
20240214,104400,78102042300,12820,12790,12830,12790,2591
|
|
20240214,104300,78068841420,12800,12800,12810,12800,1168
|
|
20240214,104200,78053890990,12800,12810,12810,12790,2043
|
|
20240214,104100,78027731860,12800,12800,12810,12790,2298
|
|
20240214,104000,77998322250,12790,12790,12820,12790,3017
|
|
20240214,103900,77959693420,12790,12760,12800,12750,5455
|
|
20240214,103800,77890055120,12770,12770,12780,12750,4596
|
|
20240214,103700,77831393230,12770,12780,12780,12770,702
|
|
20240214,103600,77822423840,12770,12790,12800,12760,5425
|
|
20240214,103500,77753128470,12790,12760,12790,12750,3712
|
|
20240214,103400,77705763480,12750,12740,12750,12730,4207
|
|
20240214,103300,77652165680,12750,12750,12770,12740,6007
|
|
20240214,103200,77575610740,12750,12740,12770,12730,13259
|
|
20240214,103100,77406625680,12740,12760,12770,12740,16839
|
|
20240214,103000,77191915790,12760,12780,12780,12760,7284
|
|
20240214,102900,77098926210,12780,12780,12800,12770,1727
|
|
20240214,102800,77076861800,12770,12760,12800,12760,7379
|
|
20240214,102700,76982624780,12780,12790,12790,12760,11586
|
|
20240214,102600,76834644700,12800,12770,12800,12770,5004
|
|
20240214,102500,76770685390,12780,12790,12800,12770,5649
|
|
20240214,102400,76698468880,12790,12790,12810,12790,5617
|
|
20240214,102300,76626592760,12800,12810,12810,12790,3374
|
|
20240214,102200,76583419100,12820,12780,12820,12760,9394
|
|
20240214,102100,76463412820,12780,12810,12820,12780,18000
|
|
20240214,102000,76233113240,12810,12810,12820,12800,4086
|
|
20240214,101900,76180766430,12820,12810,12820,12810,4644
|
|
20240214,101800,76121267730,12820,12820,12830,12810,4046
|
|
20240214,101700,76069400800,12820,12840,12850,12820,4415
|
|
20240214,101600,76012771710,12840,12850,12860,12840,3155
|
|
20240214,101500,75972249790,12860,12860,12870,12840,2784
|
|
20240214,101400,75936462840,12870,12860,12890,12840,6427
|
|
20240214,101300,75853786760,12860,12820,12860,12820,3705
|
|
20240214,101200,75806224510,12850,12800,12850,12800,5852
|
|
20240214,101100,75731250780,12810,12820,12820,12800,9544
|
|
20240214,101000,75609012120,12820,12830,12840,12820,9552
|
|
20240214,100900,75486531680,12840,12830,12840,12820,4048
|
|
20240214,100800,75434599870,12840,12840,12850,12810,7003
|
|
20240214,100700,75344773100,12840,12850,12870,12830,8376
|
|
20240214,100600,75237141390,12860,12890,12900,12860,5351
|
|
20240214,100500,75168226980,12900,12880,12900,12880,3674
|
|
20240214,100400,75120872590,12880,12910,12920,12880,8782
|
|
20240214,100300,75007627940,12920,12920,12930,12900,7119
|
|
20240214,100200,74915717070,12930,12840,12940,12830,12781
|
|
20240214,100100,74750792010,12850,12830,12850,12810,12060
|
|
20240214,100000,74596156350,12840,12850,12860,12830,6279
|
|
20240214,095900,74515532130,12860,12850,12870,12840,5928
|
|
20240214,095800,74439349030,12850,12870,12880,12850,10040
|
|
20240214,095700,74310231790,12880,12850,12880,12850,7155
|
|
20240214,095600,74218205540,12850,12860,12880,12840,8610
|
|
20240214,095500,74107562980,12870,12870,12880,12860,3886
|
|
20240214,095400,74057573700,12860,12880,12880,12850,6693
|
|
20240214,095300,73971506710,12880,12860,12890,12830,9436
|
|
20240214,095200,73850252050,12860,12840,12870,12820,8794
|
|
20240214,095100,73737386870,12830,12870,12880,12830,18256
|
|
20240214,095000,73502752200,12870,12880,12890,12850,5699
|
|
20240214,094900,73429432720,12890,12900,12920,12840,23013
|
|
20240214,094800,73133471490,12900,12950,12950,12880,16139
|
|
20240214,094700,72925058790,12960,12880,12980,12860,29018
|
|
20240214,094600,72550429480,12900,12870,12930,12870,26248
|
|
20240214,094500,72211950350,12870,12750,12870,12730,21015
|
|
20240214,094400,71943212350,12760,12810,12820,12720,39952
|
|
20240214,094300,71433558430,12820,12860,12880,12790,24120
|
|
20240214,094200,71123959830,12860,12810,12880,12740,50102
|
|
20240214,094100,70482714410,12820,12800,12850,12800,30920
|
|
20240214,094000,70086227010,12800,12950,12950,12750,87457
|
|
20240214,093900,68961100550,12960,13030,13030,12950,28026
|
|
20240214,093800,68597635670,13000,12970,13040,12960,36468
|
|
20240214,093700,68123359540,12950,13010,13020,12920,50238
|
|
20240214,093600,67472710900,13010,13010,13040,12960,62660
|
|
20240214,093500,66659025150,13020,13120,13120,12980,103260
|
|
20240214,093400,65311974860,13120,13170,13180,13120,25083
|
|
20240214,093300,64982472580,13170,13150,13180,13110,32017
|
|
20240214,093200,64561862350,13160,13140,13180,13100,64590
|
|
20240214,093100,63713990230,13170,13140,13200,13130,98942
|
|
20240214,093000,62412277020,13180,13480,13480,13140,165476
|
|
20240214,092900,60210022600,13480,13580,13590,13480,62497
|
|
20240214,092800,59364018750,13570,13600,13680,13570,46455
|
|
20240214,092700,58731792560,13590,13620,13620,13580,18543
|
|
20240214,092600,58479502430,13620,13620,13640,13580,21835
|
|
20240214,092500,58182387400,13620,13690,13700,13600,50941
|
|
20240214,092400,57486529270,13680,13610,13700,13610,58345
|
|
20240214,092300,56689201480,13630,13570,13640,13560,22865
|
|
20240214,092200,56377999970,13570,13640,13640,13560,35356
|
|
20240214,092100,55897527050,13640,13600,13670,13600,37607
|
|
20240214,092000,55384774100,13610,13550,13630,13550,29793
|
|
20240214,091900,54979877580,13560,13480,13640,13470,47680
|
|
20240214,091800,54333935080,13500,13640,13670,13480,70242
|
|
20240214,091700,53380997780,13670,13650,13690,13590,40827
|
|
20240214,091600,52824550540,13650,13650,13680,13580,30237
|
|
20240214,091500,52412340930,13660,13580,13660,13540,49396
|
|
20240214,091400,51741967260,13560,13670,13670,13560,71093
|
|
20240214,091300,50772957540,13670,13550,13720,13470,68145
|
|
20240214,091200,49845145540,13520,13490,13600,13430,97499
|
|
20240214,091100,48528801810,13490,13600,13610,13410,149769
|
|
20240214,091000,46505101000,13600,13590,13660,13570,78562
|
|
20240214,090900,45433941550,13580,13590,13650,13540,128017
|
|
20240214,090800,43693925600,13580,14010,14040,13510,214179
|
|
20240214,090700,40759156080,14000,14080,14120,13950,124597
|
|
20240214,090600,39014720910,14080,13930,14120,13860,154486
|
|
20240214,090500,36848982960,13870,14160,14160,13860,225559
|
|
20240214,090400,33689235440,14150,14150,14290,14120,164787
|
|
20240214,090300,31347044080,14150,14370,14380,14120,302119
|
|
20240214,090200,27054478680,14370,14340,14550,14300,508266
|
|
20240214,090100,19727303110,14350,14220,14400,14170,489591
|
|
20240214,090000,12702729580,14230,13800,14380,13790,892259
|