675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201200,4353909250,31900,31900,31900,31900,541
|
|
20240215,201100,4353909250,31900,31900,31900,31900,0
|
|
20240215,201000,4353909250,31900,31900,31900,31900,0
|
|
20240215,200900,4353909250,31900,31900,31900,31900,0
|
|
20240215,200800,4353909250,31900,31900,31900,31900,0
|
|
20240215,200700,4353909250,31900,31900,31900,31900,0
|
|
20240215,200600,4353909250,31900,31900,31900,31900,0
|
|
20240215,200500,4353909250,31900,31900,31900,31900,0
|
|
20240215,200400,4353909250,31900,31900,31900,31900,0
|
|
20240215,200300,4353909250,31900,31900,31900,31900,0
|
|
20240215,200200,4353909250,31900,31900,31900,31900,0
|
|
20240215,200100,4353909250,31900,31900,31900,31900,0
|
|
20240215,200000,4353909250,31900,31900,31900,31900,0
|
|
20240215,195900,4353909250,31900,31900,31900,31900,0
|
|
20240215,195800,4353909250,31900,31900,31900,31900,0
|
|
20240215,195700,4353909250,31900,31900,31900,31900,0
|
|
20240215,195600,4353909250,31900,31900,31900,31900,0
|
|
20240215,195500,4353909250,31900,31900,31900,31900,0
|
|
20240215,195400,4353909250,31900,31900,31900,31900,0
|
|
20240215,195300,4353909250,31900,31900,31900,31900,0
|
|
20240215,195200,4353909250,31900,31900,31900,31900,0
|
|
20240215,195100,4353909250,31900,31900,31900,31900,0
|
|
20240215,195000,4353909250,31900,31900,31900,31900,0
|
|
20240215,194900,4353909250,31900,31900,31900,31900,0
|
|
20240215,194800,4353909250,31900,31900,31900,31900,0
|
|
20240215,194700,4353909250,31900,31900,31900,31900,0
|
|
20240215,194600,4353909250,31900,31900,31900,31900,0
|
|
20240215,194500,4353909250,31900,31900,31900,31900,0
|
|
20240215,194400,4353909250,31900,31900,31900,31900,0
|
|
20240215,194300,4353909250,31900,31900,31900,31900,0
|
|
20240215,194200,4353909250,31900,31900,31900,31900,541
|
|
20240215,194100,4353909250,31900,31900,31900,31900,0
|
|
20240215,194000,4353909250,31900,31900,31900,31900,0
|
|
20240215,193900,4353909250,31900,31900,31900,31900,0
|
|
20240215,193800,4353909250,31900,31900,31900,31900,0
|
|
20240215,193700,4353909250,31900,31900,31900,31900,0
|
|
20240215,193600,4353909250,31900,31900,31900,31900,0
|
|
20240215,193500,4353909250,31900,31900,31900,31900,0
|
|
20240215,193400,4353909250,31900,31900,31900,31900,0
|
|
20240215,193300,4353909250,31900,31900,31900,31900,0
|
|
20240215,193200,4353909250,31900,31900,31900,31900,0
|
|
20240215,193100,4353909250,31900,31900,31900,31900,0
|
|
20240215,193000,4353909250,31900,31900,31900,31900,0
|
|
20240215,192900,4353909250,31900,31900,31900,31900,0
|
|
20240215,192800,4353909250,31900,31900,31900,31900,0
|
|
20240215,192700,4353909250,31900,31900,31900,31900,0
|
|
20240215,192600,4353909250,31900,31900,31900,31900,0
|
|
20240215,192500,4353909250,31900,31900,31900,31900,0
|
|
20240215,192400,4353909250,31900,31900,31900,31900,0
|
|
20240215,192300,4353909250,31900,31900,31900,31900,0
|
|
20240215,192200,4353909250,31900,31900,31900,31900,0
|
|
20240215,192100,4353909250,31900,31900,31900,31900,0
|
|
20240215,192000,4353909250,31900,31900,31900,31900,0
|
|
20240215,191900,4353909250,31900,31900,31900,31900,0
|
|
20240215,191800,4353909250,31900,31900,31900,31900,0
|
|
20240215,191700,4353909250,31900,31900,31900,31900,0
|
|
20240215,191600,4353909250,31900,31900,31900,31900,0
|
|
20240215,191500,4353909250,31900,31900,31900,31900,0
|
|
20240215,191400,4353909250,31900,31900,31900,31900,0
|
|
20240215,191300,4353909250,31900,31900,31900,31900,0
|
|
20240215,191200,4353909250,31900,31900,31900,31900,541
|
|
20240215,191100,4353909250,31900,31900,31900,31900,0
|
|
20240215,191000,4353909250,31900,31900,31900,31900,0
|
|
20240215,190900,4353909250,31900,31900,31900,31900,0
|
|
20240215,190800,4353909250,31900,31900,31900,31900,0
|
|
20240215,190700,4353909250,31900,31900,31900,31900,0
|
|
20240215,190600,4353909250,31900,31900,31900,31900,0
|
|
20240215,190500,4353909250,31900,31900,31900,31900,0
|
|
20240215,190400,4353909250,31900,31900,31900,31900,0
|
|
20240215,190300,4353909250,31900,31900,31900,31900,0
|
|
20240215,190200,4353909250,31900,31900,31900,31900,0
|
|
20240215,190100,4353909250,31900,31900,31900,31900,0
|
|
20240215,190000,4353909250,31900,31900,31900,31900,0
|
|
20240215,185900,4353909250,31900,31900,31900,31900,0
|
|
20240215,185800,4353909250,31900,31900,31900,31900,0
|
|
20240215,185700,4353909250,31900,31900,31900,31900,0
|
|
20240215,185600,4353909250,31900,31900,31900,31900,0
|
|
20240215,185500,4353909250,31900,31900,31900,31900,0
|
|
20240215,185400,4353909250,31900,31900,31900,31900,0
|
|
20240215,185300,4353909250,31900,31900,31900,31900,0
|
|
20240215,185200,4353909250,31900,31900,31900,31900,0
|
|
20240215,185100,4353909250,31900,31900,31900,31900,0
|
|
20240215,185000,4353909250,31900,31900,31900,31900,0
|
|
20240215,184900,4353909250,31900,31900,31900,31900,0
|
|
20240215,184800,4353909250,31900,31900,31900,31900,0
|
|
20240215,184700,4353909250,31900,31900,31900,31900,0
|
|
20240215,184600,4353909250,31900,31900,31900,31900,0
|
|
20240215,184500,4353909250,31900,31900,31900,31900,0
|
|
20240215,184400,4353909250,31900,31900,31900,31900,0
|
|
20240215,184300,4353909250,31900,31900,31900,31900,0
|
|
20240215,184200,4353909250,31900,31900,31900,31900,541
|
|
20240215,184100,4353909250,31900,31900,31900,31900,0
|
|
20240215,184000,4353909250,31900,31900,31900,31900,0
|
|
20240215,183900,4353909250,31900,31900,31900,31900,0
|
|
20240215,183800,4353909250,31900,31900,31900,31900,0
|
|
20240215,183700,4353909250,31900,31900,31900,31900,0
|
|
20240215,183600,4353909250,31900,31900,31900,31900,0
|
|
20240215,183500,4353909250,31900,31900,31900,31900,0
|
|
20240215,183400,4353909250,31900,31900,31900,31900,0
|
|
20240215,183300,4353909250,31900,31900,31900,31900,0
|
|
20240215,183200,4353909250,31900,31900,31900,31900,0
|
|
20240215,183100,4353909250,31900,31900,31900,31900,0
|
|
20240215,183000,4353909250,31900,31900,31900,31900,0
|
|
20240215,182900,4353909250,31900,31900,31900,31900,0
|
|
20240215,182800,4353909250,31900,31900,31900,31900,0
|
|
20240215,182700,4353909250,31900,31900,31900,31900,0
|
|
20240215,182600,4353909250,31900,31900,31900,31900,0
|
|
20240215,182500,4353909250,31900,31900,31900,31900,0
|
|
20240215,182400,4353909250,31900,31900,31900,31900,0
|
|
20240215,182300,4353909250,31900,31900,31900,31900,0
|
|
20240215,182200,4353909250,31900,31900,31900,31900,0
|
|
20240215,182100,4353909250,31900,31900,31900,31900,0
|
|
20240215,182000,4353909250,31900,31900,31900,31900,0
|
|
20240215,181900,4353909250,31900,31900,31900,31900,0
|
|
20240215,181800,4353909250,31900,31900,31900,31900,0
|
|
20240215,181700,4353909250,31900,31900,31900,31900,0
|
|
20240215,181600,4353909250,31900,31900,31900,31900,0
|
|
20240215,181500,4353909250,31900,31900,31900,31900,0
|
|
20240215,181400,4353909250,31900,31900,31900,31900,0
|
|
20240215,181300,4353909250,31900,31900,31900,31900,0
|
|
20240215,181200,4353909250,31900,31900,31900,31900,541
|
|
20240215,181100,4353909250,31900,31900,31900,31900,0
|
|
20240215,181000,4353909250,31900,31900,31900,31900,0
|
|
20240215,180900,4353909250,31900,31900,31900,31900,0
|
|
20240215,180800,4353909250,31900,31900,31900,31900,0
|
|
20240215,180700,4353909250,31900,31900,31900,31900,0
|
|
20240215,180600,4353909250,31900,31900,31900,31900,0
|
|
20240215,180500,4353909250,31900,31900,31900,31900,0
|
|
20240215,180400,4353909250,31900,31900,31900,31900,0
|
|
20240215,180300,4353909250,31900,31900,31900,31900,0
|
|
20240215,180200,4353909250,31900,31900,31900,31900,0
|
|
20240215,180100,4353909250,31900,31900,31900,31900,0
|
|
20240215,180000,4353909250,31900,31900,31900,31900,0
|
|
20240215,175900,4353909250,31900,31900,31900,31900,0
|
|
20240215,175800,4353909250,31900,31900,31900,31900,0
|
|
20240215,175700,4353909250,31900,31900,31900,31900,0
|
|
20240215,175600,4353909250,31900,31900,31900,31900,0
|
|
20240215,175500,4353909250,31900,31900,31900,31900,0
|
|
20240215,175400,4353909250,31900,31900,31900,31900,0
|
|
20240215,175300,4353909250,31900,31900,31900,31900,0
|
|
20240215,175200,4353909250,31900,31900,31900,31900,0
|
|
20240215,175100,4353909250,31900,31900,31900,31900,0
|
|
20240215,175000,4353909250,31900,31900,31900,31900,0
|
|
20240215,174900,4353909250,31900,31900,31900,31900,0
|
|
20240215,174800,4353909250,31900,31900,31900,31900,0
|
|
20240215,174700,4353909250,31900,31900,31900,31900,0
|
|
20240215,174600,4353909250,31900,31900,31900,31900,0
|
|
20240215,174500,4353909250,31900,31900,31900,31900,0
|
|
20240215,174400,4353909250,31900,31900,31900,31900,0
|
|
20240215,174300,4353909250,31900,31900,31900,31900,0
|
|
20240215,174200,4353909250,31900,31900,31900,31900,541
|
|
20240215,174100,4353909250,31900,31900,31900,31900,0
|
|
20240215,174000,4353909250,31900,31900,31900,31900,0
|
|
20240215,173900,4353909250,31900,31900,31900,31900,0
|
|
20240215,173800,4353909250,31900,31900,31900,31900,0
|
|
20240215,173700,4353909250,31900,31900,31900,31900,0
|
|
20240215,173600,4353909250,31900,31900,31900,31900,0
|
|
20240215,173500,4353909250,31900,31900,31900,31900,0
|
|
20240215,173400,4353909250,31900,31900,31900,31900,0
|
|
20240215,173300,4353909250,31900,31900,31900,31900,0
|
|
20240215,173200,4353909250,31900,31900,31900,31900,0
|
|
20240215,173100,4353909250,31900,31900,31900,31900,0
|
|
20240215,173000,4353909250,31900,31900,31900,31900,0
|
|
20240215,172900,4353909250,31900,31900,31900,31900,0
|
|
20240215,172800,4353909250,31900,31900,31900,31900,0
|
|
20240215,172700,4353909250,31900,31900,31900,31900,0
|
|
20240215,172600,4353909250,31900,31900,31900,31900,0
|
|
20240215,172500,4353909250,31900,31900,31900,31900,0
|
|
20240215,172400,4353909250,31900,31900,31900,31900,0
|
|
20240215,172300,4353909250,31900,31900,31900,31900,0
|
|
20240215,172200,4353909250,31900,31900,31900,31900,0
|
|
20240215,172100,4353909250,31900,31900,31900,31900,0
|
|
20240215,172000,4353909250,31900,31900,31900,31900,0
|
|
20240215,171900,4353909250,31900,31900,31900,31900,0
|
|
20240215,171800,4353909250,31900,31900,31900,31900,0
|
|
20240215,171700,4353909250,31900,31900,31900,31900,0
|
|
20240215,171600,4353909250,31900,31900,31900,31900,0
|
|
20240215,171500,4353909250,31900,31900,31900,31900,0
|
|
20240215,171400,4353909250,31900,31900,31900,31900,0
|
|
20240215,171300,4353909250,31900,31900,31900,31900,0
|
|
20240215,171200,4353909250,31900,31900,31900,31900,541
|
|
20240215,171100,4353909250,31900,31900,31900,31900,0
|
|
20240215,171000,4353909250,31900,31900,31900,31900,0
|
|
20240215,170900,4353909250,31900,31900,31900,31900,0
|
|
20240215,170800,4353909250,31900,31900,31900,31900,0
|
|
20240215,170700,4353909250,31900,31900,31900,31900,0
|
|
20240215,170600,4353909250,31900,31900,31900,31900,0
|
|
20240215,170500,4353909250,31900,31900,31900,31900,0
|
|
20240215,170400,4353909250,31900,31900,31900,31900,0
|
|
20240215,170300,4353909250,31900,31900,31900,31900,0
|
|
20240215,170200,4353909250,31900,31900,31900,31900,0
|
|
20240215,170100,4353909250,31900,31900,31900,31900,0
|
|
20240215,170000,4353909250,31900,31900,31900,31900,0
|
|
20240215,165900,4353909250,31900,31900,31900,31900,0
|
|
20240215,165800,4353909250,31900,31900,31900,31900,0
|
|
20240215,165700,4353909250,31900,31900,31900,31900,0
|
|
20240215,165600,4353909250,31900,31900,31900,31900,0
|
|
20240215,165500,4353909250,31900,31900,31900,31900,0
|
|
20240215,165400,4353909250,31900,31900,31900,31900,0
|
|
20240215,165300,4353909250,31900,31900,31900,31900,0
|
|
20240215,165200,4353909250,31900,31900,31900,31900,0
|
|
20240215,165100,4353909250,31900,31900,31900,31900,0
|
|
20240215,165000,4353909250,31900,31900,31900,31900,0
|
|
20240215,164900,4353909250,31900,31900,31900,31900,0
|
|
20240215,164800,4353909250,31900,31900,31900,31900,0
|
|
20240215,164700,4353909250,31900,31900,31900,31900,0
|
|
20240215,164600,4353909250,31900,31900,31900,31900,0
|
|
20240215,164500,4353909250,31900,31900,31900,31900,0
|
|
20240215,164400,4353909250,31900,31900,31900,31900,0
|
|
20240215,164300,4353909250,31900,31900,31900,31900,0
|
|
20240215,164200,4353909250,31900,31900,31900,31900,541
|
|
20240215,164100,4353909250,31900,31900,31900,31900,0
|
|
20240215,164000,4353909250,31900,31900,31900,31900,0
|
|
20240215,163900,4353909250,31900,31900,31900,31900,0
|
|
20240215,163800,4353909250,31900,31900,31900,31900,0
|
|
20240215,163700,4353909250,31900,31900,31900,31900,0
|
|
20240215,163600,4353909250,31900,31900,31900,31900,0
|
|
20240215,163500,4353909250,31900,31900,31900,31900,0
|
|
20240215,163400,4353909250,31900,31900,31900,31900,0
|
|
20240215,163300,4353909250,31900,31900,31900,31900,0
|
|
20240215,163200,4353909250,31900,31900,31900,31900,0
|
|
20240215,163100,4353909250,31900,31900,31900,31900,0
|
|
20240215,163000,4353909250,31900,31900,31900,31900,0
|
|
20240215,162900,4353909250,31900,31900,31900,31900,0
|
|
20240215,162800,4353909250,31900,31900,31900,31900,0
|
|
20240215,162700,4353909250,31900,31900,31900,31900,0
|
|
20240215,162600,4353909250,31900,31900,31900,31900,0
|
|
20240215,162500,4353909250,31900,31900,31900,31900,0
|
|
20240215,162400,4353909250,31900,31900,31900,31900,0
|
|
20240215,162300,4353909250,31900,31900,31900,31900,0
|
|
20240215,162200,4353909250,31900,31900,31900,31900,0
|
|
20240215,162100,4353909250,31900,31900,31900,31900,0
|
|
20240215,162000,4353909250,31900,31900,31900,31900,0
|
|
20240215,161900,4353909250,31900,31900,31900,31900,0
|
|
20240215,161800,4353909250,31900,31900,31900,31900,0
|
|
20240215,161700,4353909250,31900,31900,31900,31900,0
|
|
20240215,161600,4353909250,31900,31900,31900,31900,0
|
|
20240215,161500,4353909250,31900,31900,31900,31900,0
|
|
20240215,161400,4353909250,31900,31900,31900,31900,0
|
|
20240215,161300,4353909250,31900,31900,31900,31900,0
|
|
20240215,161200,4353909250,31900,31900,31900,31900,541
|
|
20240215,161100,4353909250,31900,31900,31900,31900,0
|
|
20240215,161000,4353909250,31900,31900,31900,31900,0
|
|
20240215,160900,4353909250,31900,31900,31900,31900,0
|
|
20240215,160800,4353909250,31900,31900,31900,31900,0
|
|
20240215,160700,4353909250,31900,31900,31900,31900,0
|
|
20240215,160600,4353909250,31900,31900,31900,31900,0
|
|
20240215,160500,4353909250,31900,31900,31900,31900,0
|
|
20240215,160400,4353909250,31900,31900,31900,31900,0
|
|
20240215,160300,4353909250,31900,31900,31900,31900,0
|
|
20240215,160200,4353909250,31900,31900,31900,31900,0
|
|
20240215,160100,4353909250,31900,31900,31900,31900,0
|
|
20240215,160000,4353909250,31900,31900,31900,31900,0
|
|
20240215,155900,4353909250,31900,31900,31900,31900,0
|
|
20240215,155800,4353909250,31900,31900,31900,31900,0
|
|
20240215,155700,4353909250,31900,31900,31900,31900,0
|
|
20240215,155600,4353909250,31900,31900,31900,31900,0
|
|
20240215,155500,4353909250,31900,31900,31900,31900,0
|
|
20240215,155400,4353909250,31900,31900,31900,31900,0
|
|
20240215,155300,4353909250,31900,31900,31900,31900,0
|
|
20240215,155200,4353909250,31900,31900,31900,31900,0
|
|
20240215,155100,4353909250,31900,31900,31900,31900,0
|
|
20240215,155000,4353909250,31900,31900,31900,31900,0
|
|
20240215,154900,4353909250,31900,31900,31900,31900,0
|
|
20240215,154800,4353909250,31900,31900,31900,31900,0
|
|
20240215,154700,4353909250,31900,31900,31900,31900,0
|
|
20240215,154600,4353909250,31900,31900,31900,31900,0
|
|
20240215,154500,4353909250,31900,31900,31900,31900,0
|
|
20240215,154400,4353909250,31900,31900,31900,31900,0
|
|
20240215,154300,4353909250,31900,31900,31900,31900,0
|
|
20240215,154200,4353909250,31900,31900,31900,31900,541
|
|
20240215,154100,4353909250,31900,31900,31900,31900,0
|
|
20240215,154000,4353909250,31900,31900,31900,31900,0
|
|
20240215,153900,4353909250,31900,31900,31900,31900,0
|
|
20240215,153800,4353909250,31900,31900,31900,31900,0
|
|
20240215,153700,4353909250,31900,31900,31900,31900,0
|
|
20240215,153600,4353909250,31900,31900,31900,31900,0
|
|
20240215,153500,4353909250,31900,31900,31900,31900,0
|
|
20240215,153400,4353909250,31900,31900,31900,31900,0
|
|
20240215,153300,4353909250,31900,31900,31900,31900,0
|
|
20240215,153200,4353909250,31900,31900,31900,31900,0
|
|
20240215,153100,4353909250,31900,31900,31900,31900,0
|
|
20240215,153000,4353909250,31900,31900,31900,31900,541
|
|
20240215,152900,4336651350,32000,32000,32000,32000,0
|
|
20240215,152800,4336651350,32000,32000,32000,32000,0
|
|
20240215,152700,4336651350,32000,32000,32000,32000,0
|
|
20240215,152600,4336651350,32000,32000,32000,32000,0
|
|
20240215,152500,4336651350,32000,32000,32000,32000,0
|
|
20240215,152400,4336651350,32000,32000,32000,32000,0
|
|
20240215,152300,4336651350,32000,32000,32000,32000,0
|
|
20240215,152200,4336651350,32000,32000,32000,32000,0
|
|
20240215,152100,4336651350,32000,32000,32000,32000,0
|
|
20240215,152000,4336651350,32000,32000,32000,32000,0
|
|
20240215,151900,4336651350,32000,31850,32050,31850,635
|
|
20240215,151800,4316364200,32000,31900,32050,31800,129
|
|
20240215,151700,4312253650,32050,31850,32050,31850,85
|
|
20240215,151600,4309543050,31900,31950,31950,31800,101
|
|
20240215,151500,4306322350,32050,31850,32050,31850,147
|
|
20240215,151400,4301625400,32050,32050,32050,31850,101
|
|
20240215,151300,4298399750,32050,31900,32050,31850,269
|
|
20240215,151200,4289813250,32050,31950,32050,31900,185
|
|
20240215,151100,4283904300,31950,32050,32050,31800,4076
|
|
20240215,151000,4153865450,32050,32000,32150,32000,134
|
|
20240215,150900,4149564350,32000,32000,32050,32000,119
|
|
20240215,150800,4145754600,32000,32100,32150,31950,105
|
|
20240215,150700,4142388400,32050,32000,32050,31950,369
|
|
20240215,150600,4130572950,32000,32150,32200,32000,102
|
|
20240215,150500,4127300900,32100,32000,32100,32000,110
|
|
20240215,150400,4123772450,32150,31950,32150,31950,151
|
|
20240215,150300,4118919550,31950,32000,32000,31900,1265
|
|
20240215,150200,4078545000,32000,32100,32100,32000,124
|
|
20240215,150100,4074569500,32000,32000,32200,32000,564
|
|
20240215,150000,4056418200,32000,31950,32000,31950,169
|
|
20240215,145900,4051013000,31950,31950,32050,31950,272
|
|
20240215,145800,4042312800,31950,31950,32000,31950,193
|
|
20240215,145700,4036137700,31950,32000,32000,31950,281
|
|
20240215,145600,4027152250,32000,31950,32000,31900,292
|
|
20240215,145500,4017827000,31900,31900,32000,31900,130
|
|
20240215,145400,4013677400,31900,31900,31950,31900,315
|
|
20240215,145300,4003614250,31900,31900,31950,31900,219
|
|
20240215,145200,3996624400,31900,31900,31950,31900,224
|
|
20240215,145100,3989474850,31900,31900,31900,31850,88
|
|
20240215,145000,3986667750,31850,31900,31950,31850,709
|
|
20240215,144900,3964043550,31900,31900,31950,31900,272
|
|
20240215,144800,3955366250,31900,31950,31950,31900,97
|
|
20240215,144700,3952268500,31900,31900,31950,31900,121
|
|
20240215,144600,3948404750,31900,31900,31950,31900,225
|
|
20240215,144500,3941217500,31850,31900,31900,31850,391
|
|
20240215,144400,3928744700,31900,31900,32000,31900,332
|
|
20240215,144300,3918144200,31900,31950,31950,31900,89
|
|
20240215,144200,3915301450,31950,31900,31950,31850,1091
|
|
20240215,144100,3880514100,31900,31900,31950,31900,197
|
|
20240215,144000,3874221250,31900,31900,31950,31900,269
|
|
20240215,143900,3865638050,31900,31900,31900,31900,75
|
|
20240215,143800,3863245550,31900,31900,31950,31900,231
|
|
20240215,143700,3855874050,31900,31950,31950,31900,176
|
|
20240215,143600,3850258950,31950,31950,31950,31900,184
|
|
20240215,143500,3844387950,31950,31950,31950,31900,112
|
|
20240215,143400,3840812300,31950,31900,31950,31900,134
|
|
20240215,143300,3836537000,31900,31950,31950,31900,65
|
|
20240215,143200,3834462900,31950,31900,32000,31900,91
|
|
20240215,143100,3831555950,31900,31950,31950,31900,88
|
|
20240215,143000,3828745200,31950,31900,32000,31900,153
|
|
20240215,142900,3823861450,31900,31900,31900,31900,87
|
|
20240215,142800,3821086150,31900,31900,32000,31900,167
|
|
20240215,142700,3815756600,31900,31950,31950,31900,73
|
|
20240215,142600,3813425900,31950,31950,31950,31900,89
|
|
20240215,142500,3810585800,31950,31900,31950,31900,136
|
|
20240215,142400,3806245350,31900,31850,31950,31850,105
|
|
20240215,142300,3802896500,31900,31850,31900,31850,100
|
|
20240215,142200,3799709700,31850,31900,31950,31800,1130
|
|
20240215,142100,3763687150,31900,31950,31950,31900,152
|
|
20240215,142000,3758838150,31900,31950,32000,31900,267
|
|
20240215,141900,3750305200,31950,32000,32000,31950,83
|
|
20240215,141800,3747653300,32000,31950,32000,31950,191
|
|
20240215,141700,3741546750,31950,32000,32000,31950,124
|
|
20240215,141600,3737579600,32000,32000,32050,32000,166
|
|
20240215,141500,3732265500,32000,32000,32000,32000,597
|
|
20240215,141400,3713161500,32000,32000,32050,32000,145
|
|
20240215,141300,3708519300,32000,32000,32050,32000,110
|
|
20240215,141200,3704999100,32000,32000,32050,32000,135
|
|
20240215,141100,3700676950,32000,32050,32050,32000,104
|
|
20240215,141000,3697348900,32050,32000,32050,32000,106
|
|
20240215,140900,3693952500,32000,32050,32050,32000,130
|
|
20240215,140800,3689790600,32000,32050,32100,32000,112
|
|
20240215,140700,3686200050,32050,32050,32100,32000,98
|
|
20240215,140600,3683059700,32050,32000,32050,32000,128
|
|
20240215,140500,3678957700,32050,32050,32050,32000,215
|
|
20240215,140400,3672069950,32050,32050,32100,32000,170
|
|
20240215,140300,3666622350,32050,32050,32150,32050,136
|
|
20240215,140200,3662258700,32050,32000,32050,32000,172
|
|
20240215,140100,3656747550,32000,32000,32050,32000,159
|
|
20240215,140000,3651657600,32000,32000,32000,31950,656
|
|
20240215,135900,3630669100,32000,32000,32000,32000,160
|
|
20240215,135800,3625549100,32000,32000,32050,32000,142
|
|
20240215,135700,3621000000,32000,32000,32000,32000,72
|
|
20240215,135600,3618696000,32000,32000,32050,32000,214
|
|
20240215,135500,3611845850,32000,32050,32050,32000,172
|
|
20240215,135400,3606338350,32100,32050,32100,32000,177
|
|
20240215,135300,3600662250,32050,32100,32100,32050,75
|
|
20240215,135200,3598255200,32100,32100,32100,32050,109
|
|
20240215,135100,3594757700,32100,32000,32400,31950,1261
|
|
20240215,135000,3554219300,32000,31950,32000,31950,91
|
|
20240215,134900,3551307850,31950,31950,32000,31950,1140
|
|
20240215,134800,3514881300,31950,31950,32000,31950,322
|
|
20240215,134700,3504581300,31950,31950,32000,31900,149
|
|
20240215,134600,3499819550,31950,31900,31950,31900,101
|
|
20240215,134500,3496593000,31900,31950,31950,31900,72
|
|
20240215,134400,3494292850,31950,31950,31950,31900,310
|
|
20240215,134300,3484402150,31900,31950,31950,31900,97
|
|
20240215,134200,3481304050,31950,31900,31950,31900,186
|
|
20240215,134100,3475366050,31900,31950,31950,31900,101
|
|
20240215,134000,3472139900,31950,31950,31950,31900,90
|
|
20240215,133900,3469264950,31900,31950,32000,31900,1039
|
|
20240215,133800,3436025500,31950,31900,31950,31900,366
|
|
20240215,133700,3424337800,31900,31900,31900,31900,112
|
|
20240215,133600,3420765000,31900,31850,31900,31850,78
|
|
20240215,133500,3418277400,31850,31900,32000,31850,366
|
|
20240215,133400,3406584600,31900,31850,31900,31850,96
|
|
20240215,133300,3403522600,31900,31900,31900,31850,79
|
|
20240215,133200,3401002750,31900,31800,31900,31800,125
|
|
20240215,133100,3397016100,31800,31950,31950,31800,1068
|
|
20240215,133000,3362985500,31950,31850,31950,31850,152
|
|
20240215,132900,3358138100,31850,31950,32000,31850,133
|
|
20240215,132800,3353894150,31950,31900,31950,31900,157
|
|
20240215,132700,3348883850,31900,31950,31950,31900,111
|
|
20240215,132600,3345337950,31900,31900,31900,31900,168
|
|
20240215,132500,3339978750,31900,31950,32000,31900,181
|
|
20240215,132400,3334198200,31900,31950,31950,31900,186
|
|
20240215,132300,3328263900,31950,31900,31950,31900,86
|
|
20240215,132200,3325516250,31900,31950,32000,31900,136
|
|
20240215,132100,3321171200,31950,31950,31950,31900,141
|
|
20240215,132000,3316666350,31950,31950,32000,31900,184
|
|
20240215,131900,3310787700,31950,31950,31950,31950,80
|
|
20240215,131800,3308231700,31900,31900,31950,31900,156
|
|
20240215,131700,3303255200,31950,31950,31950,31950,107
|
|
20240215,131600,3299836550,31900,31900,31950,31900,217
|
|
20240215,131500,3292913100,31900,31900,32000,31900,1144
|
|
20240215,131400,3256332300,31900,31900,31900,31900,85
|
|
20240215,131300,3253620800,31900,31850,31900,31850,152
|
|
20240215,131200,3248773950,31850,31900,31950,31850,109
|
|
20240215,131100,3245299100,31900,31900,31900,31900,99
|
|
20240215,131000,3242141000,31900,31850,31900,31850,128
|
|
20240215,130900,3238058650,31900,31950,32000,31850,1143
|
|
20240215,130800,3201591100,31950,32000,32000,31950,379
|
|
20240215,130700,3189470500,31950,32000,32000,31950,126
|
|
20240215,130600,3185441850,32000,31900,32000,31850,4737
|
|
20240215,130500,3033871300,31900,31850,31900,31850,110
|
|
20240215,130400,3030362400,31850,31750,31900,31750,738
|
|
20240215,130300,3006840100,31750,31750,31800,31750,154
|
|
20240215,130200,3001948450,31750,31750,31750,31750,107
|
|
20240215,130100,2998551200,31750,31750,31800,31750,255
|
|
20240215,130000,2990450400,31750,31750,31750,31750,493
|
|
20240215,125900,2974797650,31750,31700,31750,31700,105
|
|
20240215,125800,2971464100,31700,31750,31750,31700,87
|
|
20240215,125700,2968704100,31750,31700,31750,31700,137
|
|
20240215,125600,2964358800,31700,31700,31700,31700,301
|
|
20240215,125500,2954817100,31700,31750,31750,31700,126
|
|
20240215,125400,2950820750,31700,31700,31700,31700,96
|
|
20240215,125300,2947777550,31700,31700,31750,31700,203
|
|
20240215,125200,2941340250,31700,31700,31700,31700,85
|
|
20240215,125100,2938645750,31700,31700,31750,31700,143
|
|
20240215,125000,2934110400,31700,31750,31750,31700,97
|
|
20240215,124900,2931035350,31700,31700,31750,31700,154
|
|
20240215,124800,2926151400,31700,31700,31700,31700,113
|
|
20240215,124700,2922569300,31700,31700,31750,31700,79
|
|
20240215,124600,2920061600,31700,31700,31700,31700,103
|
|
20240215,124500,2916796500,31700,31700,31750,31700,190
|
|
20240215,124400,2910769300,31700,31700,31750,31700,78
|
|
20240215,124300,2908296600,31700,31700,31750,31700,250
|
|
20240215,124200,2900364700,31700,31700,31700,31650,507
|
|
20240215,124100,2884292950,31700,31650,31700,31650,137
|
|
20240215,124000,2879950150,31650,31600,31700,31600,401
|
|
20240215,123900,2867244000,31600,31550,31700,31550,383
|
|
20240215,123800,2855121250,31550,31700,31700,31550,82
|
|
20240215,123700,2852529150,31700,31600,31700,31600,237
|
|
20240215,123600,2845036200,31600,31600,31650,31600,334
|
|
20240215,123500,2834481750,31600,31600,31650,31600,131
|
|
20240215,123400,2830339900,31600,31650,31650,31600,199
|
|
20240215,123300,2824049450,31650,31600,31650,31600,105
|
|
20240215,123200,2820730500,31600,31650,31650,31600,60
|
|
20240215,123100,2818832950,31650,31600,31650,31600,150
|
|
20240215,123000,2814091150,31600,31650,31650,31600,63
|
|
20240215,122900,2812099300,31650,31600,31650,31600,132
|
|
20240215,122800,2807927050,31600,31600,31600,31600,89
|
|
20240215,122700,2805114650,31600,31600,31650,31600,175
|
|
20240215,122600,2799582400,31600,31650,31650,31600,53
|
|
20240215,122500,2797907400,31650,31600,31650,31600,107
|
|
20240215,122400,2794524100,31600,31600,31600,31600,108
|
|
20240215,122300,2791111300,31600,31600,31650,31600,145
|
|
20240215,122200,2786526900,31600,31600,31600,31600,105
|
|
20240215,122100,2783208900,31650,31600,31650,31600,95
|
|
20240215,122000,2780202900,31600,31650,31650,31600,95
|
|
20240215,121900,2777196250,31650,31600,31700,31600,173
|
|
20240215,121800,2771719750,31600,31600,31600,31600,99
|
|
20240215,121700,2768591350,31600,31600,31650,31600,154
|
|
20240215,121600,2763722700,31600,31600,31700,31600,392
|
|
20240215,121500,2751334850,31600,31600,31650,31600,240
|
|
20240215,121400,2743748550,31600,31650,31650,31600,100
|
|
20240215,121300,2740585850,31650,31600,31650,31600,145
|
|
20240215,121200,2736002750,31600,31600,31650,31600,61
|
|
20240215,121100,2734075050,31600,31600,31650,31600,148
|
|
20240215,121000,2729396000,31600,31600,31650,31600,93
|
|
20240215,120900,2726457150,31600,31550,31600,31550,117
|
|
20240215,120800,2722760550,31550,31600,31600,31550,1376
|
|
20240215,120700,2679309050,31600,31650,31650,31600,295
|
|
20240215,120600,2669972400,31700,31700,31700,31700,602
|
|
20240215,120500,2650889000,31700,31700,31750,31700,223
|
|
20240215,120400,2643817850,31700,31700,31750,31700,239
|
|
20240215,120300,2636240450,31700,31700,31750,31700,465
|
|
20240215,120200,2621495700,31700,31700,31750,31700,145
|
|
20240215,120100,2616899150,31700,31750,31750,31700,106
|
|
20240215,120000,2613534000,31750,31800,31800,31750,345
|
|
20240215,115900,2602579000,31750,31800,31800,31750,99
|
|
20240215,115800,2599433600,31750,31800,31800,31750,73
|
|
20240215,115700,2597115000,31750,31800,31800,31750,100
|
|
20240215,115600,2593937800,31800,31750,31800,31750,46
|
|
20240215,115500,2592476100,31800,31800,31800,31800,76
|
|
20240215,115400,2590059300,31800,31800,31800,31800,123
|
|
20240215,115300,2586147900,31850,31700,31850,31700,174
|
|
20240215,115200,2580619900,31750,31850,31850,31750,2559
|
|
20240215,115100,2499355750,31850,31800,31850,31800,265
|
|
20240215,115000,2490918300,31850,31800,31850,31800,113
|
|
20240215,114900,2487323700,31850,31800,31850,31800,99
|
|
20240215,114800,2484173350,31850,31800,31850,31800,59
|
|
20240215,114700,2482296050,31850,31800,31850,31800,117
|
|
20240215,114600,2478571950,31850,31850,31850,31850,63
|
|
20240215,114500,2476565400,31850,31800,31850,31800,172
|
|
20240215,114400,2471092850,31800,31850,31850,31800,81
|
|
20240215,114300,2468515800,31850,31850,31850,31850,45
|
|
20240215,114200,2467082550,31850,31800,31850,31800,274
|
|
20240215,114100,2458368450,31850,31850,31850,31800,132
|
|
20240215,114000,2454164550,31850,31850,31850,31850,57
|
|
20240215,113900,2452349100,31850,31850,31850,31850,99
|
|
20240215,113800,2449195950,31850,31900,31900,31850,80
|
|
20240215,113700,2446644450,31950,31850,31950,31850,158
|
|
20240215,113600,2441610100,31850,31900,31900,31850,213
|
|
20240215,113500,2434819800,31850,31850,31850,31850,72
|
|
20240215,113400,2432526600,31850,31850,31850,31850,190
|
|
20240215,113300,2426475100,31850,31850,31850,31850,133
|
|
20240215,113200,2422239050,31850,31850,31850,31850,144
|
|
20240215,113100,2417652650,31850,31850,31850,31800,98
|
|
20240215,113000,2414531750,31850,31850,31850,31800,117
|
|
20240215,112900,2410808100,31800,31850,31850,31800,320
|
|
20240215,112800,2400620300,31850,31900,31950,31850,214
|
|
20240215,112700,2393799650,31900,31850,31900,31850,290
|
|
20240215,112600,2384562800,31900,31850,31950,31850,195
|
|
20240215,112500,2378344700,31900,31900,31950,31850,1693
|
|
20240215,112400,2324345500,31950,31900,31950,31900,155
|
|
20240215,112300,2319398400,31900,31950,31950,31900,526
|
|
20240215,112200,2302593200,31950,31950,32000,31950,263
|
|
20240215,112100,2294187350,32000,31950,32000,31950,97
|
|
20240215,112000,2291084400,31950,31950,32000,31950,257
|
|
20240215,111900,2282870250,31950,31950,32000,31950,111
|
|
20240215,111800,2279323400,32000,31950,32000,31950,116
|
|
20240215,111700,2275613750,31950,31950,32000,31950,706
|
|
20240215,111600,2253056150,31950,31950,32050,31950,480
|
|
20240215,111500,2237705900,31950,31950,32000,31950,176
|
|
20240215,111400,2232081450,31950,31950,32000,31950,130
|
|
20240215,111300,2227924800,31950,31950,32000,31950,89
|
|
20240215,111200,2225081050,31950,32000,32000,31950,250
|
|
20240215,111100,2217089550,32000,31950,32000,31950,87
|
|
20240215,111000,2214308350,31950,31900,32000,31900,245
|
|
20240215,110900,2206489350,31900,31950,31950,31900,57
|
|
20240215,110800,2204669600,31950,32000,32000,31950,66
|
|
20240215,110700,2202558300,32000,31950,32000,31950,217
|
|
20240215,110600,2195624050,31950,31900,32000,31900,115
|
|
20240215,110500,2191945400,31950,31950,31950,31900,116
|
|
20240215,110400,2188244000,31950,31950,31950,31900,190
|
|
20240215,110300,2182179500,31900,31950,32000,31900,400
|
|
20240215,110200,2169416300,32050,32000,32050,31900,2080
|
|
20240215,110100,2102868800,32000,32000,32200,32000,277
|
|
20240215,110000,2093993600,32000,32050,32100,32000,226
|
|
20240215,105900,2086754050,32050,32050,32100,32050,318
|
|
20240215,105800,2076561800,32100,32050,32100,32050,174
|
|
20240215,105700,2070978600,32050,32050,32050,32050,201
|
|
20240215,105600,2064536550,32100,32100,32200,32050,723
|
|
20240215,105500,2041322750,32100,32150,32200,32100,95
|
|
20240215,105400,2038267850,32150,32100,32150,32100,130
|
|
20240215,105300,2034092700,32100,32150,32150,32100,113
|
|
20240215,105200,2030460450,32150,32100,32200,32100,85
|
|
20240215,105100,2027726950,32100,32100,32300,32100,214
|
|
20240215,105000,2020824850,32150,32100,32200,32100,119
|
|
20240215,104900,2016999800,32100,32200,32200,32050,142
|
|
20240215,104800,2012438450,32200,32150,32300,32150,145
|
|
20240215,104700,2007765700,32150,32200,32300,32150,80
|
|
20240215,104600,2005188300,32250,32150,32250,32150,274
|
|
20240215,104500,1996359000,32150,32150,32200,32100,105
|
|
20240215,104400,1992983050,32150,32200,32250,32150,232
|
|
20240215,104300,1985512450,32250,32350,32350,32250,81
|
|
20240215,104200,1982893200,32350,32250,32350,32100,1895
|
|
20240215,104100,1921966950,32300,32350,32400,32300,438
|
|
20240215,104000,1907810850,32400,32300,32400,32300,51
|
|
20240215,103900,1906158700,32300,32200,32300,32200,138
|
|
20240215,103800,1901708700,32250,32350,32350,32150,1094
|
|
20240215,103700,1866433950,32350,32300,32350,32300,62
|
|
20240215,103600,1864430250,32300,32300,32350,32300,248
|
|
20240215,103500,1856409900,32300,32350,32350,32300,276
|
|
20240215,103400,1847487000,32400,32400,32500,32300,2437
|
|
20240215,103300,1768691700,32350,32400,32450,32350,382
|
|
20240215,103200,1756313400,32350,32400,32400,32350,112
|
|
20240215,103100,1752686600,32350,32550,32550,32350,399
|
|
20240215,103000,1739730700,32550,32700,32700,32500,569
|
|
20240215,102900,1721210650,32600,32600,32750,32600,289
|
|
20240215,102800,1711778600,32600,32650,32650,32600,283
|
|
20240215,102700,1702546000,32650,32650,32650,32650,70
|
|
20240215,102600,1700260500,32750,32650,32750,32650,289
|
|
20240215,102500,1690809300,32750,32750,32750,32650,20
|
|
20240215,102400,1690154400,32750,32650,32750,32650,123
|
|
20240215,102300,1686129100,32650,32700,32750,32650,116
|
|
20240215,102200,1682332750,32750,32800,32800,32750,60
|
|
20240215,102100,1680366850,32800,32700,32800,32550,284
|
|
20240215,102000,1671079500,32750,32750,32750,32750,62
|
|
20240215,101900,1669049000,32750,32700,32750,32700,86
|
|
20240215,101800,1666233250,32700,32750,32750,32700,355
|
|
20240215,101700,1654621250,32700,32700,32700,32700,122
|
|
20240215,101600,1650631850,32650,32600,32650,32600,331
|
|
20240215,101500,1639829900,32600,32550,32600,32450,399
|
|
20240215,101400,1626839650,32500,32650,32650,32400,2839
|
|
20240215,101300,1534471350,32750,32650,32750,32650,134
|
|
20240215,101200,1530088250,32650,32650,32650,32650,70
|
|
20240215,101100,1527802750,32650,32650,32700,32600,248
|
|
20240215,101000,1519702050,32650,32650,32650,32650,45
|
|
20240215,100900,1518232800,32700,32700,32700,32700,88
|
|
20240215,100800,1515355200,32700,32700,32700,32650,188
|
|
20240215,100700,1509210850,32650,32650,32650,32650,14
|
|
20240215,100600,1508753750,32600,32600,32700,32600,196
|
|
20240215,100500,1502350100,32650,32800,32800,32650,103
|
|
20240215,100400,1498983200,32800,32750,32800,32750,291
|
|
20240215,100300,1489450800,32800,32800,32800,32800,90
|
|
20240215,100200,1486498800,32800,32750,32800,32750,72
|
|
20240215,100100,1484137600,32800,32800,32900,32700,205
|
|
20240215,100000,1477402250,32750,32900,32900,32700,152
|
|
20240215,095900,1472419750,32850,32800,32850,32800,199
|
|
20240215,095800,1465884550,32850,32850,32850,32850,95
|
|
20240215,095700,1462763800,32850,32850,32850,32850,0
|
|
20240215,095600,1462763800,32850,32800,32850,32800,156
|
|
20240215,095500,1457643200,32800,32700,32800,32700,27
|
|
20240215,095400,1456758500,32700,32700,32750,32600,1066
|
|
20240215,095300,1421912450,32700,32750,32800,32700,280
|
|
20240215,095200,1412737000,32800,32800,32800,32800,67
|
|
20240215,095100,1410539400,32750,32750,32900,32650,1402
|
|
20240215,095000,1364660400,32800,32700,32800,32650,159
|
|
20240215,094900,1359463150,32750,32800,32800,32750,214
|
|
20240215,094800,1352449600,32750,32650,32750,32650,459
|
|
20240215,094700,1337417650,32650,32850,32850,32650,1235
|
|
20240215,094600,1297050900,32750,32800,32800,32700,1144
|
|
20240215,094500,1259596000,32800,32900,32900,32800,1288
|
|
20240215,094400,1217285800,32900,32950,33100,32900,1144
|
|
20240215,094300,1179587200,33000,33050,33050,33000,187
|
|
20240215,094200,1173407500,33000,33000,33050,32900,703
|
|
20240215,094100,1150256250,33000,32900,33000,32900,321
|
|
20240215,094000,1139667050,32900,33150,33150,32900,1279
|
|
20240215,093900,1097529700,33150,33100,33350,32950,2119
|
|
20240215,093800,1027115500,33100,33100,33150,32950,261
|
|
20240215,093700,1018501650,33100,32950,33100,32950,1077
|
|
20240215,093600,982962650,32900,32950,33000,32850,820
|
|
20240215,093500,955954300,32950,32950,32950,32900,1114
|
|
20240215,093400,919252000,32900,32750,32950,32750,3176
|
|
20240215,093300,814893950,32850,32800,32850,32750,1198
|
|
20240215,093200,775558400,32850,32850,32850,32850,48
|
|
20240215,093100,773981600,32850,32700,32850,32600,383
|
|
20240215,093000,761426100,32550,32500,32550,32500,378
|
|
20240215,092900,749140900,32400,32450,32500,32400,665
|
|
20240215,092800,727575750,32500,32600,32600,32500,132
|
|
20240215,092700,723278850,32600,32500,32750,32450,1061
|
|
20240215,092600,688580800,32450,32200,32450,32150,558
|
|
20240215,092500,670523800,32200,32250,32250,32200,112
|
|
20240215,092400,666914300,32200,32200,32200,32200,10
|
|
20240215,092300,666592300,32200,32050,32200,32000,512
|
|
20240215,092200,650181750,32050,32000,32100,32000,185
|
|
20240215,092100,644256400,32100,32100,32100,32100,45
|
|
20240215,092000,642811900,32100,32000,32100,32000,109
|
|
20240215,091900,639323800,32000,32100,32100,32000,57
|
|
20240215,091800,637497600,32100,32000,32100,32000,61
|
|
20240215,091700,635545500,32050,32000,32050,31950,596
|
|
20240215,091600,616487400,32000,32200,32200,32000,1378
|
|
20240215,091500,572323300,32150,32250,32300,32150,967
|
|
20240215,091400,541177300,32300,32200,32300,32200,434
|
|
20240215,091300,527200900,32150,32150,32150,32150,121
|
|
20240215,091200,523310750,32150,32100,32150,32100,105
|
|
20240215,091100,519935150,32100,32000,32100,32000,114
|
|
20240215,091000,516276250,32000,32000,32000,32000,180
|
|
20240215,090900,510516250,32150,32150,32150,32000,2581
|
|
20240215,090800,427854100,32150,32200,32200,32050,1898
|
|
20240215,090700,366897950,32200,32250,32250,32200,1048
|
|
20240215,090600,333138400,32250,32250,32300,32250,335
|
|
20240215,090500,322334400,32300,32200,32400,32200,171
|
|
20240215,090400,316812800,32200,32250,32400,32200,307
|
|
20240215,090300,306916400,32250,32400,32450,32250,816
|
|
20240215,090200,280543450,32400,31950,32400,31900,3116
|
|
20240215,090100,180386600,31900,31950,32000,31850,1593
|
|
20240215,090000,129553200,31950,32000,32000,31850,4050
|