584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,184000,5491086750,48950,48950,48950,48950,0
|
|
20240213,183900,5491086750,48950,48950,48950,48950,0
|
|
20240213,183800,5491086750,48950,48950,48950,48950,0
|
|
20240213,183700,5491086750,48950,48950,48950,48950,0
|
|
20240213,183600,5491086750,48950,48950,48950,48950,0
|
|
20240213,183500,5491086750,48950,48950,48950,48950,0
|
|
20240213,183400,5491086750,48950,48950,48950,48950,0
|
|
20240213,183300,5491086750,48950,48950,48950,48950,0
|
|
20240213,183200,5491086750,48950,48950,48950,48950,0
|
|
20240213,183100,5491086750,48950,48950,48950,48950,0
|
|
20240213,183000,5491086750,48950,48950,48950,48950,0
|
|
20240213,182900,5491086750,48950,48950,48950,48950,0
|
|
20240213,182800,5491086750,48950,48950,48950,48950,0
|
|
20240213,182700,5491086750,48950,48950,48950,48950,0
|
|
20240213,182600,5491086750,48950,48950,48950,48950,0
|
|
20240213,182500,5491086750,48950,48950,48950,48950,0
|
|
20240213,182400,5491086750,48950,48950,48950,48950,0
|
|
20240213,182300,5491086750,48950,48950,48950,48950,0
|
|
20240213,182200,5491086750,48950,48950,48950,48950,0
|
|
20240213,182100,5491086750,48950,48950,48950,48950,0
|
|
20240213,182000,5491086750,48950,48950,48950,48950,0
|
|
20240213,181900,5491086750,48950,48950,48950,48950,0
|
|
20240213,181800,5491086750,48950,48950,48950,48950,0
|
|
20240213,181700,5491086750,48950,48950,48950,48950,0
|
|
20240213,181600,5491086750,48950,48950,48950,48950,0
|
|
20240213,181500,5491086750,48950,48950,48950,48950,0
|
|
20240213,181400,5491086750,48950,48950,48950,48950,0
|
|
20240213,181300,5491086750,48950,48950,48950,48950,0
|
|
20240213,181200,5491086750,48950,48950,48950,48950,0
|
|
20240213,181100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,181000,5491086750,48950,48950,48950,48950,0
|
|
20240213,180900,5491086750,48950,48950,48950,48950,0
|
|
20240213,180800,5491086750,48950,48950,48950,48950,0
|
|
20240213,180700,5491086750,48950,48950,48950,48950,0
|
|
20240213,180600,5491086750,48950,48950,48950,48950,0
|
|
20240213,180500,5491086750,48950,48950,48950,48950,0
|
|
20240213,180400,5491086750,48950,48950,48950,48950,0
|
|
20240213,180300,5491086750,48950,48950,48950,48950,0
|
|
20240213,180200,5491086750,48950,48950,48950,48950,0
|
|
20240213,180100,5491086750,48950,48950,48950,48950,0
|
|
20240213,180000,5491086750,48950,48950,48950,48950,0
|
|
20240213,175900,5491086750,48950,48950,48950,48950,0
|
|
20240213,175800,5491086750,48950,48950,48950,48950,0
|
|
20240213,175700,5491086750,48950,48950,48950,48950,0
|
|
20240213,175600,5491086750,48950,48950,48950,48950,0
|
|
20240213,175500,5491086750,48950,48950,48950,48950,0
|
|
20240213,175400,5491086750,48950,48950,48950,48950,0
|
|
20240213,175300,5491086750,48950,48950,48950,48950,0
|
|
20240213,175200,5491086750,48950,48950,48950,48950,0
|
|
20240213,175100,5491086750,48950,48950,48950,48950,0
|
|
20240213,175000,5491086750,48950,48950,48950,48950,0
|
|
20240213,174900,5491086750,48950,48950,48950,48950,0
|
|
20240213,174800,5491086750,48950,48950,48950,48950,0
|
|
20240213,174700,5491086750,48950,48950,48950,48950,0
|
|
20240213,174600,5491086750,48950,48950,48950,48950,0
|
|
20240213,174500,5491086750,48950,48950,48950,48950,0
|
|
20240213,174400,5491086750,48950,48950,48950,48950,0
|
|
20240213,174300,5491086750,48950,48950,48950,48950,0
|
|
20240213,174200,5491086750,48950,48950,48950,48950,0
|
|
20240213,174100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,174000,5491086750,48950,48950,48950,48950,0
|
|
20240213,173900,5491086750,48950,48950,48950,48950,0
|
|
20240213,173800,5491086750,48950,48950,48950,48950,0
|
|
20240213,173700,5491086750,48950,48950,48950,48950,0
|
|
20240213,173600,5491086750,48950,48950,48950,48950,0
|
|
20240213,173500,5491086750,48950,48950,48950,48950,0
|
|
20240213,173400,5491086750,48950,48950,48950,48950,0
|
|
20240213,173300,5491086750,48950,48950,48950,48950,0
|
|
20240213,173200,5491086750,48950,48950,48950,48950,0
|
|
20240213,173100,5491086750,48950,48950,48950,48950,0
|
|
20240213,173000,5491086750,48950,48950,48950,48950,0
|
|
20240213,172900,5491086750,48950,48950,48950,48950,0
|
|
20240213,172800,5491086750,48950,48950,48950,48950,0
|
|
20240213,172700,5491086750,48950,48950,48950,48950,0
|
|
20240213,172600,5491086750,48950,48950,48950,48950,0
|
|
20240213,172500,5491086750,48950,48950,48950,48950,0
|
|
20240213,172400,5491086750,48950,48950,48950,48950,0
|
|
20240213,172300,5491086750,48950,48950,48950,48950,0
|
|
20240213,172200,5491086750,48950,48950,48950,48950,0
|
|
20240213,172100,5491086750,48950,48950,48950,48950,0
|
|
20240213,172000,5491086750,48950,48950,48950,48950,0
|
|
20240213,171900,5491086750,48950,48950,48950,48950,0
|
|
20240213,171800,5491086750,48950,48950,48950,48950,0
|
|
20240213,171700,5491086750,48950,48950,48950,48950,0
|
|
20240213,171600,5491086750,48950,48950,48950,48950,0
|
|
20240213,171500,5491086750,48950,48950,48950,48950,0
|
|
20240213,171400,5491086750,48950,48950,48950,48950,0
|
|
20240213,171300,5491086750,48950,48950,48950,48950,0
|
|
20240213,171200,5491086750,48950,48950,48950,48950,0
|
|
20240213,171100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,171000,5491086750,48950,48950,48950,48950,0
|
|
20240213,170900,5491086750,48950,48950,48950,48950,0
|
|
20240213,170800,5491086750,48950,48950,48950,48950,0
|
|
20240213,170700,5491086750,48950,48950,48950,48950,0
|
|
20240213,170600,5491086750,48950,48950,48950,48950,0
|
|
20240213,170500,5491086750,48950,48950,48950,48950,0
|
|
20240213,170400,5491086750,48950,48950,48950,48950,0
|
|
20240213,170300,5491086750,48950,48950,48950,48950,0
|
|
20240213,170200,5491086750,48950,48950,48950,48950,0
|
|
20240213,170100,5491086750,48950,48950,48950,48950,0
|
|
20240213,170000,5491086750,48950,48950,48950,48950,0
|
|
20240213,165900,5491086750,48950,48950,48950,48950,0
|
|
20240213,165800,5491086750,48950,48950,48950,48950,0
|
|
20240213,165700,5491086750,48950,48950,48950,48950,0
|
|
20240213,165600,5491086750,48950,48950,48950,48950,0
|
|
20240213,165500,5491086750,48950,48950,48950,48950,0
|
|
20240213,165400,5491086750,48950,48950,48950,48950,0
|
|
20240213,165300,5491086750,48950,48950,48950,48950,0
|
|
20240213,165200,5491086750,48950,48950,48950,48950,0
|
|
20240213,165100,5491086750,48950,48950,48950,48950,0
|
|
20240213,165000,5491086750,48950,48950,48950,48950,0
|
|
20240213,164900,5491086750,48950,48950,48950,48950,0
|
|
20240213,164800,5491086750,48950,48950,48950,48950,0
|
|
20240213,164700,5491086750,48950,48950,48950,48950,0
|
|
20240213,164600,5491086750,48950,48950,48950,48950,0
|
|
20240213,164500,5491086750,48950,48950,48950,48950,0
|
|
20240213,164400,5491086750,48950,48950,48950,48950,0
|
|
20240213,164300,5491086750,48950,48950,48950,48950,0
|
|
20240213,164200,5491086750,48950,48950,48950,48950,0
|
|
20240213,164100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,164000,5491086750,48950,48950,48950,48950,0
|
|
20240213,163900,5491086750,48950,48950,48950,48950,0
|
|
20240213,163800,5491086750,48950,48950,48950,48950,0
|
|
20240213,163700,5491086750,48950,48950,48950,48950,0
|
|
20240213,163600,5491086750,48950,48950,48950,48950,0
|
|
20240213,163500,5491086750,48950,48950,48950,48950,0
|
|
20240213,163400,5491086750,48950,48950,48950,48950,0
|
|
20240213,163300,5491086750,48950,48950,48950,48950,0
|
|
20240213,163200,5491086750,48950,48950,48950,48950,0
|
|
20240213,163100,5491086750,48950,48950,48950,48950,0
|
|
20240213,163000,5491086750,48950,48950,48950,48950,0
|
|
20240213,162900,5491086750,48950,48950,48950,48950,0
|
|
20240213,162800,5491086750,48950,48950,48950,48950,0
|
|
20240213,162700,5491086750,48950,48950,48950,48950,0
|
|
20240213,162600,5491086750,48950,48950,48950,48950,0
|
|
20240213,162500,5491086750,48950,48950,48950,48950,0
|
|
20240213,162400,5491086750,48950,48950,48950,48950,0
|
|
20240213,162300,5491086750,48950,48950,48950,48950,0
|
|
20240213,162200,5491086750,48950,48950,48950,48950,0
|
|
20240213,162100,5491086750,48950,48950,48950,48950,0
|
|
20240213,162000,5491086750,48950,48950,48950,48950,0
|
|
20240213,161900,5491086750,48950,48950,48950,48950,0
|
|
20240213,161800,5491086750,48950,48950,48950,48950,0
|
|
20240213,161700,5491086750,48950,48950,48950,48950,0
|
|
20240213,161600,5491086750,48950,48950,48950,48950,0
|
|
20240213,161500,5491086750,48950,48950,48950,48950,0
|
|
20240213,161400,5491086750,48950,48950,48950,48950,0
|
|
20240213,161300,5491086750,48950,48950,48950,48950,0
|
|
20240213,161200,5491086750,48950,48950,48950,48950,0
|
|
20240213,161100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,161000,5491086750,48950,48950,48950,48950,0
|
|
20240213,160900,5491086750,48950,48950,48950,48950,0
|
|
20240213,160800,5491086750,48950,48950,48950,48950,0
|
|
20240213,160700,5491086750,48950,48950,48950,48950,0
|
|
20240213,160600,5491086750,48950,48950,48950,48950,0
|
|
20240213,160500,5491086750,48950,48950,48950,48950,0
|
|
20240213,160400,5491086750,48950,48950,48950,48950,0
|
|
20240213,160300,5491086750,48950,48950,48950,48950,0
|
|
20240213,160200,5491086750,48950,48950,48950,48950,0
|
|
20240213,160100,5491086750,48950,48950,48950,48950,0
|
|
20240213,160000,5491086750,48950,48950,48950,48950,0
|
|
20240213,155900,5491086750,48950,48950,48950,48950,0
|
|
20240213,155800,5491086750,48950,48950,48950,48950,0
|
|
20240213,155700,5491086750,48950,48950,48950,48950,0
|
|
20240213,155600,5491086750,48950,48950,48950,48950,0
|
|
20240213,155500,5491086750,48950,48950,48950,48950,0
|
|
20240213,155400,5491086750,48950,48950,48950,48950,0
|
|
20240213,155300,5491086750,48950,48950,48950,48950,0
|
|
20240213,155200,5491086750,48950,48950,48950,48950,0
|
|
20240213,155100,5491086750,48950,48950,48950,48950,0
|
|
20240213,155000,5491086750,48950,48950,48950,48950,0
|
|
20240213,154900,5491086750,48950,48950,48950,48950,0
|
|
20240213,154800,5491086750,48950,48950,48950,48950,0
|
|
20240213,154700,5491086750,48950,48950,48950,48950,0
|
|
20240213,154600,5491086750,48950,48950,48950,48950,0
|
|
20240213,154500,5491086750,48950,48950,48950,48950,0
|
|
20240213,154400,5491086750,48950,48950,48950,48950,0
|
|
20240213,154300,5491086750,48950,48950,48950,48950,0
|
|
20240213,154200,5491086750,48950,48950,48950,48950,0
|
|
20240213,154100,5491086750,48950,48950,48950,48950,2064
|
|
20240213,154000,5491086750,48950,48950,48950,48950,0
|
|
20240213,153900,5491086750,48950,48950,48950,48950,0
|
|
20240213,153800,5491086750,48950,48950,48950,48950,0
|
|
20240213,153700,5491086750,48950,48950,48950,48950,0
|
|
20240213,153600,5491086750,48950,48950,48950,48950,0
|
|
20240213,153500,5491086750,48950,48950,48950,48950,0
|
|
20240213,153400,5491086750,48950,48950,48950,48950,0
|
|
20240213,153300,5491086750,48950,48950,48950,48950,0
|
|
20240213,153200,5491086750,48950,48950,48950,48950,0
|
|
20240213,153100,5491086750,48950,48950,48950,48950,0
|
|
20240213,153000,5491086750,48950,48950,48950,48950,2064
|
|
20240213,152900,5390053950,48950,48950,48950,48950,0
|
|
20240213,152800,5390053950,48950,48950,48950,48950,0
|
|
20240213,152700,5390053950,48950,48950,48950,48950,0
|
|
20240213,152600,5390053950,48950,48950,48950,48950,0
|
|
20240213,152500,5390053950,48950,48950,48950,48950,0
|
|
20240213,152400,5390053950,48950,48950,48950,48950,0
|
|
20240213,152300,5390053950,48950,48950,48950,48950,0
|
|
20240213,152200,5390053950,48950,48950,48950,48950,0
|
|
20240213,152100,5390053950,48950,48950,48950,48950,0
|
|
20240213,152000,5390053950,48950,48950,48950,48950,0
|
|
20240213,151900,5390053950,48950,48950,49050,48950,186
|
|
20240213,151800,5380941850,48950,48950,49000,48950,157
|
|
20240213,151700,5373252650,48950,48950,49000,48950,141
|
|
20240213,151600,5366348700,48950,48950,49000,48950,128
|
|
20240213,151500,5360080950,48950,48950,49000,48950,182
|
|
20240213,151400,5351167500,48950,48950,49050,48950,347
|
|
20240213,151300,5334177000,49000,48950,49000,48950,178
|
|
20240213,151200,5325461650,48950,49000,49050,48950,79
|
|
20240213,151100,5321593950,49000,49000,49050,48950,329
|
|
20240213,151000,5305473300,49000,49000,49050,48950,284
|
|
20240213,150900,5291557800,48950,48950,49000,48950,435
|
|
20240213,150800,5270263050,48950,49000,49000,48950,400
|
|
20240213,150700,5250678950,49000,49000,49050,48950,122
|
|
20240213,150600,5244705200,49000,49000,49000,48950,153
|
|
20240213,150500,5237212550,48950,48950,49000,48900,1874
|
|
20240213,150400,5145488050,48950,48900,48950,48900,206
|
|
20240213,150300,5135414250,48900,48900,48950,48900,186
|
|
20240213,150200,5126318700,48900,48900,48950,48900,472
|
|
20240213,150100,5103236800,48900,49000,49000,48900,540
|
|
20240213,150000,5076807300,49000,48950,49000,48950,300
|
|
20240213,145900,5062119150,48950,48950,49000,48950,477
|
|
20240213,145800,5038763800,48950,48950,48950,48950,96
|
|
20240213,145700,5034064600,49000,48950,49000,48950,754
|
|
20240213,145600,4997140200,48950,48950,49000,48950,231
|
|
20240213,145500,4985831400,48950,48950,49000,48950,406
|
|
20240213,145400,4965957600,48950,49000,49050,48950,1099
|
|
20240213,145300,4912110150,49000,49000,49050,49000,406
|
|
20240213,145200,4892216100,49000,49050,49050,49000,988
|
|
20240213,145100,4843803850,49050,49000,49050,49000,427
|
|
20240213,145000,4822878250,49000,49000,49050,49000,1398
|
|
20240213,144900,4754374250,49000,49050,49050,49000,2329
|
|
20240213,144800,4640142350,49050,49050,49050,49050,253
|
|
20240213,144700,4627732700,49050,49050,49100,49050,124
|
|
20240213,144600,4621650350,49050,49050,49050,49050,580
|
|
20240213,144500,4593201350,49100,49050,49100,49050,141
|
|
20240213,144400,4586284950,49050,49050,49100,49050,77
|
|
20240213,144300,4582507850,49100,49050,49100,49050,128
|
|
20240213,144200,4576229200,49050,49050,49100,49050,625
|
|
20240213,144100,4545572800,49050,49050,49100,49050,375
|
|
20240213,144000,4527178950,49050,49100,49100,49050,665
|
|
20240213,143900,4494560550,49050,49100,49100,49050,263
|
|
20240213,143800,4481659900,49100,49050,49100,49050,216
|
|
20240213,143700,4471064950,49050,49050,49100,49050,360
|
|
20240213,143600,4453406900,49050,49100,49100,49050,195
|
|
20240213,143500,4443842050,49050,49050,49050,49050,394
|
|
20240213,143400,4424516350,49100,49050,49100,49050,226
|
|
20240213,143300,4413430900,49050,49050,49100,49050,437
|
|
20240213,143200,4391996000,49050,49050,49050,49050,118
|
|
20240213,143100,4386208100,49050,49050,49100,49050,416
|
|
20240213,143000,4365803100,49050,49050,49100,49050,474
|
|
20240213,142900,4342553300,49050,49050,49100,49050,319
|
|
20240213,142800,4326904950,49050,49050,49050,49050,429
|
|
20240213,142700,4305862500,49050,49100,49100,49050,112
|
|
20240213,142600,4300368050,49100,49100,49100,49050,249
|
|
20240213,142500,4288153700,49050,49100,49100,49050,322
|
|
20240213,142400,4272349000,49050,49100,49100,49050,120
|
|
20240213,142300,4266458850,49050,49100,49100,49050,122
|
|
20240213,142200,4260474100,49100,49100,49100,49050,411
|
|
20240213,142100,4240309850,49050,49050,49100,49050,184
|
|
20240213,142000,4231282050,49050,49050,49100,49050,137
|
|
20240213,141900,4224561250,49100,49050,49100,49050,191
|
|
20240213,141800,4215192500,49050,49050,49100,49050,166
|
|
20240213,141700,4207050100,49050,49050,49100,49050,83
|
|
20240213,141600,4202978550,49050,49100,49100,49050,441
|
|
20240213,141500,4181347150,49050,49050,49100,49050,171
|
|
20240213,141400,4172957500,49100,49150,49150,49100,1467
|
|
20240213,141300,4100926900,49150,49100,49150,49100,354
|
|
20240213,141200,4083545300,49150,49150,49150,49100,91
|
|
20240213,141100,4079076900,49100,49150,49150,49100,136
|
|
20240213,141000,4072393900,49100,49200,49200,49100,272
|
|
20240213,140900,4059025800,49150,49150,49200,49150,389
|
|
20240213,140800,4039906100,49150,49200,49200,49150,45
|
|
20240213,140700,4037694150,49150,49150,49200,49150,435
|
|
20240213,140600,4016313600,49200,49150,49200,49150,80
|
|
20240213,140500,4012381400,49150,49150,49200,49150,37
|
|
20240213,140400,4010562350,49150,49100,49150,49100,601
|
|
20240213,140300,3981026300,49100,49150,49150,49100,388
|
|
20240213,140200,3961964900,49150,49100,49150,49100,358
|
|
20240213,140100,3944386750,49150,49100,49150,49100,52
|
|
20240213,140000,3941833150,49100,49100,49150,49100,258
|
|
20240213,135900,3929154800,49150,49150,49150,49100,241
|
|
20240213,135800,3917315100,49100,49100,49150,49100,79
|
|
20240213,135700,3913435250,49100,49100,49150,49100,83
|
|
20240213,135600,3909358350,49100,49150,49200,49100,353
|
|
20240213,135500,3892010500,49150,49100,49200,49100,470
|
|
20240213,135400,3868920050,49100,49150,49200,49100,174
|
|
20240213,135300,3860369050,49150,49100,49200,49100,1133
|
|
20240213,135200,3804684900,49150,49150,49150,49100,138
|
|
20240213,135100,3797906850,49150,49100,49150,49100,356
|
|
20240213,135000,3780412900,49150,49100,49150,49100,460
|
|
20240213,134900,3757826000,49100,49200,49200,49100,1953
|
|
20240213,134800,3661777900,49200,49250,49250,49200,97
|
|
20240213,134700,3657005250,49200,49200,49250,49200,79
|
|
20240213,134600,3653117000,49200,49250,49250,49200,355
|
|
20240213,134500,3635650250,49250,49250,49250,49200,34
|
|
20240213,134400,3633977000,49250,49250,49250,49200,58
|
|
20240213,134300,3631122950,49200,49200,49250,49200,119
|
|
20240213,134200,3625267250,49250,49200,49250,49200,120
|
|
20240213,134100,3619360750,49250,49250,49250,49200,159
|
|
20240213,134000,3611537200,49200,49200,49250,49200,143
|
|
20240213,133900,3604501450,49250,49250,49250,49200,46
|
|
20240213,133800,3602237700,49250,49200,49250,49200,99
|
|
20240213,133700,3597366500,49250,49250,49250,49200,143
|
|
20240213,133600,3590329800,49250,49250,49250,49200,318
|
|
20240213,133500,3574672900,49300,49250,49300,49250,285
|
|
20240213,133400,3560636450,49250,49300,49300,49250,928
|
|
20240213,133300,3514932300,49300,49250,49300,49250,145
|
|
20240213,133200,3507788950,49250,49250,49300,49250,125
|
|
20240213,133100,3501632650,49250,49300,49300,49250,381
|
|
20240213,133000,3482866950,49250,49300,49350,49250,1108
|
|
20240213,132900,3428244600,49300,49300,49350,49300,2042
|
|
20240213,132800,3327572800,49300,49300,49350,49300,64
|
|
20240213,132700,3324416550,49350,49350,49350,49300,110
|
|
20240213,132600,3318990700,49300,49300,49350,49300,153
|
|
20240213,132500,3311445250,49350,49350,49350,49300,88
|
|
20240213,132400,3307104250,49350,49350,49350,49300,29
|
|
20240213,132300,3305673350,49300,49350,49350,49300,56
|
|
20240213,132200,3302911550,49300,49350,49350,49300,51
|
|
20240213,132100,3300396450,49350,49300,49350,49300,369
|
|
20240213,132000,3282201150,49300,49300,49300,49300,32
|
|
20240213,131900,3280623550,49300,49300,49350,49300,238
|
|
20240213,131800,3268889650,49300,49350,49350,49300,219
|
|
20240213,131700,3258087350,49350,49300,49350,49300,97
|
|
20240213,131600,3253303050,49350,49350,49350,49300,277
|
|
20240213,131500,3239641000,49300,49300,49350,49300,133
|
|
20240213,131400,3233084050,49300,49300,49350,49300,239
|
|
20240213,131300,3221300400,49300,49300,49350,49300,70
|
|
20240213,131200,3217848950,49300,49300,49300,49300,148
|
|
20240213,131100,3210552550,49300,49300,49350,49300,99
|
|
20240213,131000,3205671800,49300,49300,49300,49300,116
|
|
20240213,130900,3199953000,49300,49300,49350,49300,156
|
|
20240213,130800,3192261200,49300,49300,49350,49300,132
|
|
20240213,130700,3185753550,49300,49250,49300,49250,469
|
|
20240213,130600,3162636200,49250,49300,49300,49250,72
|
|
20240213,130500,3159088600,49300,49300,49300,49250,273
|
|
20240213,130400,3145630750,49250,49300,49350,49250,233
|
|
20240213,130300,3134144300,49300,49300,49300,49300,80
|
|
20240213,130200,3130200300,49300,49300,49300,49300,81
|
|
20240213,130100,3126207000,49300,49300,49300,49300,129
|
|
20240213,130000,3119847300,49300,49350,49350,49300,272
|
|
20240213,125900,3106437450,49300,49300,49350,49300,57
|
|
20240213,125800,3103626850,49300,49300,49350,49300,55
|
|
20240213,125700,3100915200,49300,49300,49350,49300,650
|
|
20240213,125600,3068870150,49300,49350,49350,49300,46
|
|
20240213,125500,3066602200,49350,49300,49350,49300,102
|
|
20240213,125400,3061572600,49300,49300,49300,49300,64
|
|
20240213,125300,3058417400,49300,49350,49350,49300,192
|
|
20240213,125200,3048951750,49350,49300,49350,49250,146
|
|
20240213,125100,3041754900,49300,49250,49300,49250,480
|
|
20240213,125000,3018094000,49250,49250,49300,49250,103
|
|
20240213,124900,3013019300,49300,49250,49300,49250,261
|
|
20240213,124800,3000159600,49300,49300,49300,49250,76
|
|
20240213,124700,2996414200,49300,49300,49300,49250,81
|
|
20240213,124600,2992422150,49300,49250,49300,49250,287
|
|
20240213,124500,2978279700,49250,49300,49300,49250,245
|
|
20240213,124400,2966201850,49250,49250,49300,49250,201
|
|
20240213,124300,2956297900,49250,49250,49250,49250,93
|
|
20240213,124200,2951717650,49250,49300,49300,49250,15
|
|
20240213,124100,2950978750,49300,49300,49350,49300,205
|
|
20240213,124000,2940872150,49350,49300,49350,49300,62
|
|
20240213,123900,2937815350,49350,49300,49350,49250,641
|
|
20240213,123800,2906213050,49250,49300,49300,49250,376
|
|
20240213,123700,2887688450,49350,49300,49350,49300,35
|
|
20240213,123600,2885962900,49300,49350,49350,49300,66
|
|
20240213,123500,2882709050,49300,49300,49300,49300,188
|
|
20240213,123400,2873440650,49300,49300,49300,49300,148
|
|
20240213,123300,2866144250,49300,49300,49300,49300,33
|
|
20240213,123200,2864517350,49300,49300,49300,49300,103
|
|
20240213,123100,2859439450,49300,49300,49300,49250,162
|
|
20240213,123000,2851453550,49300,49300,49300,49300,121
|
|
20240213,122900,2845488250,49300,49300,49350,49300,632
|
|
20240213,122800,2814327350,49350,49300,49350,49300,96
|
|
20240213,122700,2809593450,49300,49350,49350,49300,207
|
|
20240213,122600,2799387350,49350,49350,49350,49350,21
|
|
20240213,122500,2798351000,49350,49350,49350,49300,65
|
|
20240213,122400,2795145850,49300,49300,49350,49300,235
|
|
20240213,122300,2783560300,49300,49300,49300,49300,247
|
|
20240213,122200,2771383200,49300,49350,49350,49300,197
|
|
20240213,122100,2761670800,49300,49300,49300,49300,140
|
|
20240213,122000,2754768800,49300,49300,49350,49300,149
|
|
20240213,121900,2747422800,49350,49350,49350,49300,65
|
|
20240213,121800,2744216850,49350,49300,49350,49300,93
|
|
20240213,121700,2739631500,49300,49350,49350,49300,74
|
|
20240213,121600,2735980750,49300,49300,49350,49300,167
|
|
20240213,121500,2727746650,49350,49300,49350,49300,155
|
|
20240213,121400,2720103900,49350,49350,49350,49350,58
|
|
20240213,121300,2717241600,49350,49350,49400,49350,853
|
|
20240213,121200,2675145750,49350,49350,49350,49350,199
|
|
20240213,121100,2665325100,49350,49350,49400,49350,93
|
|
20240213,121000,2660735050,49400,49350,49400,49350,87
|
|
20240213,120900,2656439650,49400,49350,49400,49350,174
|
|
20240213,120800,2647851000,49350,49400,49450,49350,63
|
|
20240213,120700,2644741500,49400,49400,49400,49350,34
|
|
20240213,120600,2643062600,49400,49400,49400,49400,165
|
|
20240213,120500,2634911600,49400,49450,49450,49400,171
|
|
20240213,120400,2626463650,49450,49400,49450,49400,64
|
|
20240213,120300,2623298950,49450,49450,49450,49400,57
|
|
20240213,120200,2620480550,49400,49350,49400,49350,491
|
|
20240213,120100,2596227350,49350,49350,49400,49350,223
|
|
20240213,120000,2585221550,49350,49350,49350,49350,98
|
|
20240213,115900,2580385250,49350,49350,49350,49300,65
|
|
20240213,115800,2577177550,49350,49400,49400,49350,87
|
|
20240213,115700,2572884050,49350,49350,49350,49350,105
|
|
20240213,115600,2567702300,49350,49400,49400,49350,35
|
|
20240213,115500,2565974500,49350,49350,49350,49350,81
|
|
20240213,115400,2561977150,49350,49300,49350,49250,750
|
|
20240213,115300,2524977200,49250,49300,49300,49250,2075
|
|
20240213,115200,2422683350,49350,49350,49400,49300,885
|
|
20240213,115100,2379008350,49350,49400,49400,49350,88
|
|
20240213,115000,2374665250,49350,49400,49400,49350,40
|
|
20240213,114900,2372690250,49400,49400,49400,49350,107
|
|
20240213,114800,2367407500,49350,49400,49400,49350,113
|
|
20240213,114700,2361828650,49400,49400,49400,49350,170
|
|
20240213,114600,2353431150,49400,49400,49450,49400,217
|
|
20240213,114500,2342711200,49400,49400,49450,49400,60
|
|
20240213,114400,2339746750,49400,49400,49400,49400,40
|
|
20240213,114300,2337770750,49400,49450,49450,49350,132
|
|
20240213,114200,2331254100,49350,49400,49400,49350,487
|
|
20240213,114100,2307218600,49400,49400,49400,49350,503
|
|
20240213,114000,2282371600,49400,49400,49450,49400,37
|
|
20240213,113900,2280543500,49450,49400,49450,49400,194
|
|
20240213,113800,2270959850,49400,49450,49450,49400,169
|
|
20240213,113700,2262606450,49450,49450,49500,49450,92
|
|
20240213,113600,2258056500,49500,49500,49500,49450,18
|
|
20240213,113500,2257166150,49500,49450,49500,49400,226
|
|
20240213,113400,2245999150,49450,49450,49450,49400,76
|
|
20240213,113300,2242243750,49450,49400,49450,49400,87
|
|
20240213,113200,2237944700,49450,49450,49450,49450,209
|
|
20240213,113100,2227609650,49450,49450,49450,49450,145
|
|
20240213,113000,2220439400,49450,49500,49500,49450,17
|
|
20240213,112900,2219598350,49450,49500,49500,49400,100
|
|
20240213,112800,2214653400,49450,49400,49450,49350,1195
|
|
20240213,112700,2155605300,49350,49400,49450,49350,378
|
|
20240213,112600,2136934350,49450,49400,49450,49400,200
|
|
20240213,112500,2127053700,49400,49450,49450,49400,446
|
|
20240213,112400,2105011650,49450,49450,49450,49450,234
|
|
20240213,112300,2093440350,49500,49450,49500,49450,97
|
|
20240213,112200,2088643400,49450,49450,49500,49450,426
|
|
20240213,112100,2067577450,49450,49500,49500,49450,759
|
|
20240213,112000,2030017800,49500,49550,49550,49500,2089
|
|
20240213,111900,1926569800,49600,49600,49600,49550,88
|
|
20240213,111800,1922208850,49600,49600,49650,49550,367
|
|
20240213,111700,1904017850,49600,49650,49650,49600,191
|
|
20240213,111600,1894543150,49650,49650,49700,49650,65
|
|
20240213,111500,1891315850,49650,49600,49700,49600,93
|
|
20240213,111400,1886699750,49600,49600,49600,49600,82
|
|
20240213,111300,1882632550,49700,49600,49700,49600,216
|
|
20240213,111200,1871917650,49700,49700,49700,49600,77
|
|
20240213,111100,1868096450,49700,49750,49750,49700,64
|
|
20240213,111000,1864914550,49700,49700,49750,49550,2472
|
|
20240213,110900,1742239900,49700,49750,49750,49700,164
|
|
20240213,110800,1734088550,49700,49750,49750,49700,57
|
|
20240213,110700,1731255200,49700,49650,49700,49650,185
|
|
20240213,110600,1722062350,49650,49650,49700,49650,160
|
|
20240213,110500,1714112850,49650,49700,49700,49650,147
|
|
20240213,110400,1706813700,49700,49700,49700,49650,185
|
|
20240213,110300,1697619750,49700,49700,49700,49650,74
|
|
20240213,110200,1693943250,49750,49750,49750,49650,201
|
|
20240213,110100,1683953400,49750,49700,49750,49700,90
|
|
20240213,110000,1679477200,49750,49700,49750,49700,15
|
|
20240213,105900,1678731250,49700,49650,49700,49650,89
|
|
20240213,105800,1674309200,49700,49700,49750,49700,245
|
|
20240213,105700,1662132350,49750,49750,49750,49700,55
|
|
20240213,105600,1659398550,49750,49600,49750,49600,1918
|
|
20240213,105500,1564147300,49600,49600,49650,49600,96
|
|
20240213,105400,1559383200,49650,49700,49700,49650,187
|
|
20240213,105300,1550098600,49700,49650,49700,49650,37
|
|
20240213,105200,1548260500,49650,49700,49700,49650,83
|
|
20240213,105100,1544138900,49700,49650,49700,49650,363
|
|
20240213,105000,1526115900,49650,49600,49700,49600,208
|
|
20240213,104900,1515789000,49650,49650,49650,49550,675
|
|
20240213,104800,1482305550,49650,49600,49650,49600,207
|
|
20240213,104700,1472035150,49600,49650,49650,49600,425
|
|
20240213,104600,1450938650,49700,49750,49750,49700,1164
|
|
20240213,104500,1393084950,49700,49750,49750,49700,144
|
|
20240213,104400,1385924050,49750,49800,49800,49700,1695
|
|
20240213,104300,1301572200,49800,49850,49850,49800,306
|
|
20240213,104200,1286332550,49850,49850,49850,49800,280
|
|
20240213,104100,1272388100,49850,49900,49900,49800,623
|
|
20240213,104000,1241333400,49850,49850,49900,49850,424
|
|
20240213,103900,1220196150,49900,49950,49950,49900,1002
|
|
20240213,103800,1170192750,49900,49950,49950,49900,74
|
|
20240213,103700,1166497550,49900,49900,49950,49900,89
|
|
20240213,103600,1162056150,49900,49950,49950,49900,138
|
|
20240213,103500,1155164700,49950,49900,50000,49900,84
|
|
20240213,103400,1150971000,49900,49950,50000,49900,85
|
|
20240213,103300,1146725400,49950,49950,50000,49900,70
|
|
20240213,103200,1143231250,49950,49950,49950,49900,313
|
|
20240213,103100,1127611450,49900,49950,49950,49900,49
|
|
20240213,103000,1125166000,49950,49900,49950,49900,270
|
|
20240213,102900,1111683600,49900,49950,50000,49900,149
|
|
20240213,102800,1104244000,49950,50000,50000,49950,630
|
|
20240213,102700,1072774400,49950,50000,50000,49950,465
|
|
20240213,102600,1049525050,49950,49950,49950,49950,148
|
|
20240213,102500,1042132450,49950,49950,49950,49950,229
|
|
20240213,102400,1030693900,49950,49950,50000,49950,59
|
|
20240213,102300,1027746750,49950,49900,50000,49900,170
|
|
20240213,102200,1019259250,49900,49950,49950,49900,506
|
|
20240213,102100,993987500,49950,49950,49950,49900,204
|
|
20240213,102000,983801250,49900,49900,50000,49900,374
|
|
20240213,101900,965122250,49900,49950,49950,49900,340
|
|
20240213,101800,948140800,49950,49950,50000,49950,156
|
|
20240213,101700,940347500,49950,50000,50000,49950,1274
|
|
20240213,101600,876674300,50000,50000,50100,50000,57
|
|
20240213,101500,873822100,50000,50100,50200,50000,1041
|
|
20240213,101400,821675200,50100,50100,50200,50100,393
|
|
20240213,101300,801983000,50100,50100,50200,50100,34
|
|
20240213,101200,800278000,50100,50100,50200,50100,346
|
|
20240213,101100,782918100,50100,50200,50200,50100,35
|
|
20240213,101000,781164200,50100,50100,50200,50100,174
|
|
20240213,100900,772446700,50100,50300,50300,50100,27
|
|
20240213,100800,771093600,50300,50200,50300,50200,139
|
|
20240213,100700,764113500,50300,50300,50300,50300,790
|
|
20240213,100600,724376500,50400,50500,50500,50300,179
|
|
20240213,100500,715370200,50400,50300,50400,50300,51
|
|
20240213,100400,712799900,50400,50400,50400,50400,53
|
|
20240213,100300,710128700,50400,50500,50500,50400,244
|
|
20240213,100200,697828800,50500,50500,50500,50400,31
|
|
20240213,100100,696263900,50500,50400,50500,50400,42
|
|
20240213,100000,694145600,50400,50400,50400,50300,594
|
|
20240213,095900,664212400,50400,50300,50400,50300,119
|
|
20240213,095800,658225100,50400,50400,50400,50300,235
|
|
20240213,095700,646381300,50300,50400,50400,50300,73
|
|
20240213,095600,642703800,50400,50400,50400,50300,57
|
|
20240213,095500,639831600,50400,50300,50400,50300,301
|
|
20240213,095400,624688000,50300,50200,50300,50200,82
|
|
20240213,095300,620563500,50300,50200,50300,50200,138
|
|
20240213,095200,613632700,50300,50300,50300,50200,45
|
|
20240213,095100,611370100,50300,50200,50300,50200,6
|
|
20240213,095000,611068500,50200,50300,50300,50200,94
|
|
20240213,094900,606345100,50200,50200,50300,50200,36
|
|
20240213,094800,604537800,50200,50100,50200,50100,111
|
|
20240213,094700,598975600,50100,50200,50200,50100,112
|
|
20240213,094600,593354900,50200,50200,50200,50200,267
|
|
20240213,094500,579951500,50200,50200,50200,50100,111
|
|
20240213,094400,574380800,50100,50100,50200,50100,293
|
|
20240213,094300,559701400,50200,50200,50200,50200,39
|
|
20240213,094200,557743600,50200,50100,50200,50100,43
|
|
20240213,094100,555585100,50200,50200,50200,50200,3
|
|
20240213,094000,555434500,50200,50200,50200,50000,1402
|
|
20240213,093900,485228400,50200,50200,50200,50100,359
|
|
20240213,093800,467206700,50200,50300,50400,50200,408
|
|
20240213,093700,446706500,50300,50300,50300,50300,9
|
|
20240213,093600,446253800,50300,50400,50500,50300,816
|
|
20240213,093500,405182700,50500,50500,50500,50400,126
|
|
20240213,093400,398820000,50400,50500,50500,50400,2
|
|
20240213,093300,398719100,50400,50500,50500,50400,145
|
|
20240213,093200,391406600,50500,50200,50500,50200,83
|
|
20240213,093100,387233700,50200,50400,50400,50200,869
|
|
20240213,093000,343479300,50400,50300,50400,50300,140
|
|
20240213,092900,336437200,50300,50300,50300,50300,41
|
|
20240213,092800,334374900,50300,50400,50400,50300,96
|
|
20240213,092700,329536700,50400,50400,50500,50400,260
|
|
20240213,092600,316422600,50400,50400,50400,50400,20
|
|
20240213,092500,315414600,50400,50400,50400,50400,14
|
|
20240213,092400,314709000,50500,50400,50500,50400,59
|
|
20240213,092300,311735000,50400,50400,50400,50400,298
|
|
20240213,092200,296715800,50400,50400,50400,50400,1
|
|
20240213,092100,296665400,50400,50400,50500,50400,66
|
|
20240213,092000,293337000,50400,50300,50400,50300,504
|
|
20240213,091900,267955700,50300,50500,50500,50300,839
|
|
20240213,091800,225682200,50400,50500,50500,50400,103
|
|
20240213,091700,220481000,50400,50500,50500,50400,16
|
|
20240213,091600,219673100,50500,50500,50500,50500,21
|
|
20240213,091500,218612600,50500,50400,50500,50400,93
|
|
20240213,091400,213916400,50400,50400,50400,50400,96
|
|
20240213,091300,209078000,50400,50400,50500,50400,300
|
|
20240213,091200,193952000,50500,50500,50500,50500,38
|
|
20240213,091100,192033000,50400,50400,50400,50400,74
|
|
20240213,091000,188303400,50500,50500,50600,50500,295
|
|
20240213,090900,173405700,50400,50500,50600,50400,189
|
|
20240213,090800,163859000,50400,50500,50500,50300,190
|
|
20240213,090700,154268800,50500,50500,50500,50500,154
|
|
20240213,090600,146491800,50400,50600,50600,50400,84
|
|
20240213,090500,142249600,50600,50500,50600,50400,374
|
|
20240213,090400,123373200,50500,50600,50700,50500,182
|
|
20240213,090300,114171800,50600,50600,50700,50500,186
|
|
20240213,090200,104753800,50700,50600,50800,50600,488
|
|
20240213,090100,80021600,50500,50600,50700,50300,246
|
|
20240213,090000,67603600,50700,50400,50700,50400,1340
|