584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,184000,2865780200,48600,48600,48600,48600,0
|
|
20240215,183900,2865780200,48600,48600,48600,48600,0
|
|
20240215,183800,2865780200,48600,48600,48600,48600,0
|
|
20240215,183700,2865780200,48600,48600,48600,48600,0
|
|
20240215,183600,2865780200,48600,48600,48600,48600,0
|
|
20240215,183500,2865780200,48600,48600,48600,48600,0
|
|
20240215,183400,2865780200,48600,48600,48600,48600,0
|
|
20240215,183300,2865780200,48600,48600,48600,48600,0
|
|
20240215,183200,2865780200,48600,48600,48600,48600,0
|
|
20240215,183100,2865780200,48600,48600,48600,48600,0
|
|
20240215,183000,2865780200,48600,48600,48600,48600,0
|
|
20240215,182900,2865780200,48600,48600,48600,48600,0
|
|
20240215,182800,2865780200,48600,48600,48600,48600,0
|
|
20240215,182700,2865780200,48600,48600,48600,48600,0
|
|
20240215,182600,2865780200,48600,48600,48600,48600,0
|
|
20240215,182500,2865780200,48600,48600,48600,48600,0
|
|
20240215,182400,2865780200,48600,48600,48600,48600,0
|
|
20240215,182300,2865780200,48600,48600,48600,48600,0
|
|
20240215,182200,2865780200,48600,48600,48600,48600,0
|
|
20240215,182100,2865780200,48600,48600,48600,48600,0
|
|
20240215,182000,2865780200,48600,48600,48600,48600,0
|
|
20240215,181900,2865780200,48600,48600,48600,48600,0
|
|
20240215,181800,2865780200,48600,48600,48600,48600,0
|
|
20240215,181700,2865780200,48600,48600,48600,48600,0
|
|
20240215,181600,2865780200,48600,48600,48600,48600,0
|
|
20240215,181500,2865780200,48600,48600,48600,48600,0
|
|
20240215,181400,2865780200,48600,48600,48600,48600,0
|
|
20240215,181300,2865780200,48600,48600,48600,48600,0
|
|
20240215,181200,2865780200,48600,48600,48600,48600,0
|
|
20240215,181100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,181000,2865780200,48600,48600,48600,48600,0
|
|
20240215,180900,2865780200,48600,48600,48600,48600,0
|
|
20240215,180800,2865780200,48600,48600,48600,48600,0
|
|
20240215,180700,2865780200,48600,48600,48600,48600,0
|
|
20240215,180600,2865780200,48600,48600,48600,48600,0
|
|
20240215,180500,2865780200,48600,48600,48600,48600,0
|
|
20240215,180400,2865780200,48600,48600,48600,48600,0
|
|
20240215,180300,2865780200,48600,48600,48600,48600,0
|
|
20240215,180200,2865780200,48600,48600,48600,48600,0
|
|
20240215,180100,2865780200,48600,48600,48600,48600,0
|
|
20240215,180000,2865780200,48600,48600,48600,48600,0
|
|
20240215,175900,2865780200,48600,48600,48600,48600,0
|
|
20240215,175800,2865780200,48600,48600,48600,48600,0
|
|
20240215,175700,2865780200,48600,48600,48600,48600,0
|
|
20240215,175600,2865780200,48600,48600,48600,48600,0
|
|
20240215,175500,2865780200,48600,48600,48600,48600,0
|
|
20240215,175400,2865780200,48600,48600,48600,48600,0
|
|
20240215,175300,2865780200,48600,48600,48600,48600,0
|
|
20240215,175200,2865780200,48600,48600,48600,48600,0
|
|
20240215,175100,2865780200,48600,48600,48600,48600,0
|
|
20240215,175000,2865780200,48600,48600,48600,48600,0
|
|
20240215,174900,2865780200,48600,48600,48600,48600,0
|
|
20240215,174800,2865780200,48600,48600,48600,48600,0
|
|
20240215,174700,2865780200,48600,48600,48600,48600,0
|
|
20240215,174600,2865780200,48600,48600,48600,48600,0
|
|
20240215,174500,2865780200,48600,48600,48600,48600,0
|
|
20240215,174400,2865780200,48600,48600,48600,48600,0
|
|
20240215,174300,2865780200,48600,48600,48600,48600,0
|
|
20240215,174200,2865780200,48600,48600,48600,48600,0
|
|
20240215,174100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,174000,2865780200,48600,48600,48600,48600,0
|
|
20240215,173900,2865780200,48600,48600,48600,48600,0
|
|
20240215,173800,2865780200,48600,48600,48600,48600,0
|
|
20240215,173700,2865780200,48600,48600,48600,48600,0
|
|
20240215,173600,2865780200,48600,48600,48600,48600,0
|
|
20240215,173500,2865780200,48600,48600,48600,48600,0
|
|
20240215,173400,2865780200,48600,48600,48600,48600,0
|
|
20240215,173300,2865780200,48600,48600,48600,48600,0
|
|
20240215,173200,2865780200,48600,48600,48600,48600,0
|
|
20240215,173100,2865780200,48600,48600,48600,48600,0
|
|
20240215,173000,2865780200,48600,48600,48600,48600,0
|
|
20240215,172900,2865780200,48600,48600,48600,48600,0
|
|
20240215,172800,2865780200,48600,48600,48600,48600,0
|
|
20240215,172700,2865780200,48600,48600,48600,48600,0
|
|
20240215,172600,2865780200,48600,48600,48600,48600,0
|
|
20240215,172500,2865780200,48600,48600,48600,48600,0
|
|
20240215,172400,2865780200,48600,48600,48600,48600,0
|
|
20240215,172300,2865780200,48600,48600,48600,48600,0
|
|
20240215,172200,2865780200,48600,48600,48600,48600,0
|
|
20240215,172100,2865780200,48600,48600,48600,48600,0
|
|
20240215,172000,2865780200,48600,48600,48600,48600,0
|
|
20240215,171900,2865780200,48600,48600,48600,48600,0
|
|
20240215,171800,2865780200,48600,48600,48600,48600,0
|
|
20240215,171700,2865780200,48600,48600,48600,48600,0
|
|
20240215,171600,2865780200,48600,48600,48600,48600,0
|
|
20240215,171500,2865780200,48600,48600,48600,48600,0
|
|
20240215,171400,2865780200,48600,48600,48600,48600,0
|
|
20240215,171300,2865780200,48600,48600,48600,48600,0
|
|
20240215,171200,2865780200,48600,48600,48600,48600,0
|
|
20240215,171100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,171000,2865780200,48600,48600,48600,48600,0
|
|
20240215,170900,2865780200,48600,48600,48600,48600,0
|
|
20240215,170800,2865780200,48600,48600,48600,48600,0
|
|
20240215,170700,2865780200,48600,48600,48600,48600,0
|
|
20240215,170600,2865780200,48600,48600,48600,48600,0
|
|
20240215,170500,2865780200,48600,48600,48600,48600,0
|
|
20240215,170400,2865780200,48600,48600,48600,48600,0
|
|
20240215,170300,2865780200,48600,48600,48600,48600,0
|
|
20240215,170200,2865780200,48600,48600,48600,48600,0
|
|
20240215,170100,2865780200,48600,48600,48600,48600,0
|
|
20240215,170000,2865780200,48600,48600,48600,48600,0
|
|
20240215,165900,2865780200,48600,48600,48600,48600,0
|
|
20240215,165800,2865780200,48600,48600,48600,48600,0
|
|
20240215,165700,2865780200,48600,48600,48600,48600,0
|
|
20240215,165600,2865780200,48600,48600,48600,48600,0
|
|
20240215,165500,2865780200,48600,48600,48600,48600,0
|
|
20240215,165400,2865780200,48600,48600,48600,48600,0
|
|
20240215,165300,2865780200,48600,48600,48600,48600,0
|
|
20240215,165200,2865780200,48600,48600,48600,48600,0
|
|
20240215,165100,2865780200,48600,48600,48600,48600,0
|
|
20240215,165000,2865780200,48600,48600,48600,48600,0
|
|
20240215,164900,2865780200,48600,48600,48600,48600,0
|
|
20240215,164800,2865780200,48600,48600,48600,48600,0
|
|
20240215,164700,2865780200,48600,48600,48600,48600,0
|
|
20240215,164600,2865780200,48600,48600,48600,48600,0
|
|
20240215,164500,2865780200,48600,48600,48600,48600,0
|
|
20240215,164400,2865780200,48600,48600,48600,48600,0
|
|
20240215,164300,2865780200,48600,48600,48600,48600,0
|
|
20240215,164200,2865780200,48600,48600,48600,48600,0
|
|
20240215,164100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,164000,2865780200,48600,48600,48600,48600,0
|
|
20240215,163900,2865780200,48600,48600,48600,48600,0
|
|
20240215,163800,2865780200,48600,48600,48600,48600,0
|
|
20240215,163700,2865780200,48600,48600,48600,48600,0
|
|
20240215,163600,2865780200,48600,48600,48600,48600,0
|
|
20240215,163500,2865780200,48600,48600,48600,48600,0
|
|
20240215,163400,2865780200,48600,48600,48600,48600,0
|
|
20240215,163300,2865780200,48600,48600,48600,48600,0
|
|
20240215,163200,2865780200,48600,48600,48600,48600,0
|
|
20240215,163100,2865780200,48600,48600,48600,48600,0
|
|
20240215,163000,2865780200,48600,48600,48600,48600,0
|
|
20240215,162900,2865780200,48600,48600,48600,48600,0
|
|
20240215,162800,2865780200,48600,48600,48600,48600,0
|
|
20240215,162700,2865780200,48600,48600,48600,48600,0
|
|
20240215,162600,2865780200,48600,48600,48600,48600,0
|
|
20240215,162500,2865780200,48600,48600,48600,48600,0
|
|
20240215,162400,2865780200,48600,48600,48600,48600,0
|
|
20240215,162300,2865780200,48600,48600,48600,48600,0
|
|
20240215,162200,2865780200,48600,48600,48600,48600,0
|
|
20240215,162100,2865780200,48600,48600,48600,48600,0
|
|
20240215,162000,2865780200,48600,48600,48600,48600,0
|
|
20240215,161900,2865780200,48600,48600,48600,48600,0
|
|
20240215,161800,2865780200,48600,48600,48600,48600,0
|
|
20240215,161700,2865780200,48600,48600,48600,48600,0
|
|
20240215,161600,2865780200,48600,48600,48600,48600,0
|
|
20240215,161500,2865780200,48600,48600,48600,48600,0
|
|
20240215,161400,2865780200,48600,48600,48600,48600,0
|
|
20240215,161300,2865780200,48600,48600,48600,48600,0
|
|
20240215,161200,2865780200,48600,48600,48600,48600,0
|
|
20240215,161100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,161000,2865780200,48600,48600,48600,48600,0
|
|
20240215,160900,2865780200,48600,48600,48600,48600,0
|
|
20240215,160800,2865780200,48600,48600,48600,48600,0
|
|
20240215,160700,2865780200,48600,48600,48600,48600,0
|
|
20240215,160600,2865780200,48600,48600,48600,48600,0
|
|
20240215,160500,2865780200,48600,48600,48600,48600,0
|
|
20240215,160400,2865780200,48600,48600,48600,48600,0
|
|
20240215,160300,2865780200,48600,48600,48600,48600,0
|
|
20240215,160200,2865780200,48600,48600,48600,48600,0
|
|
20240215,160100,2865780200,48600,48600,48600,48600,0
|
|
20240215,160000,2865780200,48600,48600,48600,48600,0
|
|
20240215,155900,2865780200,48600,48600,48600,48600,0
|
|
20240215,155800,2865780200,48600,48600,48600,48600,0
|
|
20240215,155700,2865780200,48600,48600,48600,48600,0
|
|
20240215,155600,2865780200,48600,48600,48600,48600,0
|
|
20240215,155500,2865780200,48600,48600,48600,48600,0
|
|
20240215,155400,2865780200,48600,48600,48600,48600,0
|
|
20240215,155300,2865780200,48600,48600,48600,48600,0
|
|
20240215,155200,2865780200,48600,48600,48600,48600,0
|
|
20240215,155100,2865780200,48600,48600,48600,48600,0
|
|
20240215,155000,2865780200,48600,48600,48600,48600,0
|
|
20240215,154900,2865780200,48600,48600,48600,48600,0
|
|
20240215,154800,2865780200,48600,48600,48600,48600,0
|
|
20240215,154700,2865780200,48600,48600,48600,48600,0
|
|
20240215,154600,2865780200,48600,48600,48600,48600,0
|
|
20240215,154500,2865780200,48600,48600,48600,48600,0
|
|
20240215,154400,2865780200,48600,48600,48600,48600,0
|
|
20240215,154300,2865780200,48600,48600,48600,48600,0
|
|
20240215,154200,2865780200,48600,48600,48600,48600,0
|
|
20240215,154100,2865780200,48600,48600,48600,48600,1745
|
|
20240215,154000,2865780200,48600,48600,48600,48600,0
|
|
20240215,153900,2865780200,48600,48600,48600,48600,0
|
|
20240215,153800,2865780200,48600,48600,48600,48600,0
|
|
20240215,153700,2865780200,48600,48600,48600,48600,0
|
|
20240215,153600,2865780200,48600,48600,48600,48600,0
|
|
20240215,153500,2865780200,48600,48600,48600,48600,0
|
|
20240215,153400,2865780200,48600,48600,48600,48600,0
|
|
20240215,153300,2865780200,48600,48600,48600,48600,0
|
|
20240215,153200,2865780200,48600,48600,48600,48600,0
|
|
20240215,153100,2865780200,48600,48600,48600,48600,0
|
|
20240215,153000,2865780200,48600,48600,48600,48600,1745
|
|
20240215,152900,2780973200,48600,48600,48600,48600,0
|
|
20240215,152800,2780973200,48600,48600,48600,48600,0
|
|
20240215,152700,2780973200,48600,48600,48600,48600,0
|
|
20240215,152600,2780973200,48600,48600,48600,48600,0
|
|
20240215,152500,2780973200,48600,48600,48600,48600,0
|
|
20240215,152400,2780973200,48600,48600,48600,48600,0
|
|
20240215,152300,2780973200,48600,48600,48600,48600,0
|
|
20240215,152200,2780973200,48600,48600,48600,48600,0
|
|
20240215,152100,2780973200,48600,48600,48600,48600,0
|
|
20240215,152000,2780973200,48600,48600,48600,48600,0
|
|
20240215,151900,2780973200,48600,48650,48650,48550,99
|
|
20240215,151800,2776161600,48600,48600,48600,48550,109
|
|
20240215,151700,2770869050,48600,48600,48650,48550,95
|
|
20240215,151600,2766251950,48600,48650,48650,48550,870
|
|
20240215,151500,2723972800,48600,48650,48650,48600,97
|
|
20240215,151400,2719257800,48650,48650,48650,48600,57
|
|
20240215,151300,2716486400,48600,48650,48650,48600,187
|
|
20240215,151200,2707397850,48650,48650,48650,48600,44
|
|
20240215,151100,2705259100,48600,48650,48650,48600,372
|
|
20240215,151000,2687179750,48600,48650,48650,48600,119
|
|
20240215,150900,2681396200,48650,48650,48650,48600,66
|
|
20240215,150800,2678186400,48650,48600,48650,48600,259
|
|
20240215,150700,2665598500,48650,48600,48650,48600,13
|
|
20240215,150600,2664966400,48600,48650,48650,48600,32
|
|
20240215,150500,2663410850,48650,48600,48650,48600,33
|
|
20240215,150400,2661806850,48600,48600,48650,48600,38
|
|
20240215,150300,2659959400,48650,48600,48650,48600,10
|
|
20240215,150200,2659473300,48650,48650,48650,48600,100
|
|
20240215,150100,2654609950,48600,48600,48650,48600,375
|
|
20240215,150000,2636371200,48600,48650,48650,48600,72
|
|
20240215,145900,2632871800,48650,48600,48650,48600,96
|
|
20240215,145800,2628206150,48600,48650,48650,48600,98
|
|
20240215,145700,2623443100,48650,48600,48650,48600,27
|
|
20240215,145600,2622130850,48650,48600,48650,48600,111
|
|
20240215,145500,2616734950,48600,48600,48600,48600,33
|
|
20240215,145400,2615131150,48600,48650,48650,48600,156
|
|
20240215,145300,2607549000,48600,48650,48650,48600,74
|
|
20240215,145200,2603949450,48600,48650,48650,48600,289
|
|
20240215,145100,2589890400,48600,48600,48600,48600,32
|
|
20240215,145000,2588335200,48600,48550,48600,48550,375
|
|
20240215,144900,2570113350,48550,48550,48600,48550,92
|
|
20240215,144800,2565646700,48550,48550,48600,48550,53
|
|
20240215,144700,2563073400,48550,48550,48600,48550,104
|
|
20240215,144600,2558023650,48550,48550,48550,48550,167
|
|
20240215,144500,2549915800,48550,48600,48600,48550,36
|
|
20240215,144400,2548167400,48600,48600,48600,48600,230
|
|
20240215,144300,2536989400,48600,48600,48600,48600,214
|
|
20240215,144200,2526589000,48600,48600,48600,48600,138
|
|
20240215,144100,2519882200,48650,48650,48650,48600,20
|
|
20240215,144000,2518909600,48650,48600,48650,48600,23
|
|
20240215,143900,2517791050,48600,48650,48650,48600,76
|
|
20240215,143800,2514096100,48600,48600,48650,48600,159
|
|
20240215,143700,2506368550,48600,48600,48650,48600,68
|
|
20240215,143600,2503063700,48600,48650,48650,48600,79
|
|
20240215,143500,2499223800,48600,48600,48650,48600,77
|
|
20240215,143400,2495481450,48600,48600,48600,48600,86
|
|
20240215,143300,2491301850,48600,48650,48650,48600,63
|
|
20240215,143200,2488236950,48600,48650,48650,48600,81
|
|
20240215,143100,2484297500,48600,48650,48650,48600,13
|
|
20240215,143000,2483665550,48600,48550,48600,48550,270
|
|
20240215,142900,2470544050,48550,48600,48600,48550,92
|
|
20240215,142800,2466073950,48600,48550,48600,48550,179
|
|
20240215,142700,2457375000,48600,48550,48600,48550,41
|
|
20240215,142600,2455383650,48550,48550,48550,48550,159
|
|
20240215,142500,2447664200,48550,48550,48550,48500,451
|
|
20240215,142400,2425775500,48550,48500,48550,48500,37
|
|
20240215,142300,2423980300,48500,48500,48550,48500,42
|
|
20240215,142200,2421942200,48500,48500,48550,48500,174
|
|
20240215,142100,2413502450,48500,48500,48500,48500,28
|
|
20240215,142000,2412144450,48500,48500,48550,48500,61
|
|
20240215,141900,2409185650,48500,48500,48550,48500,230
|
|
20240215,141800,2398030600,48550,48550,48550,48500,65
|
|
20240215,141700,2394876300,48500,48500,48500,48500,35
|
|
20240215,141600,2393178800,48500,48500,48550,48500,85
|
|
20240215,141500,2389053500,48500,48500,48550,48500,1338
|
|
20240215,141400,2324104250,48550,48500,48550,48500,77
|
|
20240215,141300,2320367200,48500,48500,48550,48500,69
|
|
20240215,141200,2317020550,48500,48500,48550,48500,25
|
|
20240215,141100,2315807900,48500,48550,48550,48500,69
|
|
20240215,141000,2312459400,48500,48500,48500,48500,148
|
|
20240215,140900,2305281400,48550,48550,48550,48500,2562
|
|
20240215,140800,2180907100,48550,48550,48600,48550,125
|
|
20240215,140700,2174837950,48550,48600,48600,48550,39
|
|
20240215,140600,2172944450,48600,48550,48600,48550,52
|
|
20240215,140500,2170417500,48550,48550,48600,48550,86
|
|
20240215,140400,2166241500,48550,48550,48600,48550,133
|
|
20240215,140300,2159780550,48550,48550,48600,48550,66
|
|
20240215,140200,2156575000,48550,48600,48600,48550,22
|
|
20240215,140100,2155506250,48600,48550,48600,48550,40
|
|
20240215,140000,2153563700,48600,48600,48600,48550,26
|
|
20240215,135900,2152300450,48600,48550,48600,48550,100
|
|
20240215,135800,2147445400,48600,48550,48600,48550,36
|
|
20240215,135700,2145697550,48550,48600,48600,48550,68
|
|
20240215,135600,2142394950,48600,48600,48600,48600,6
|
|
20240215,135500,2142103350,48550,48600,48600,48550,137
|
|
20240215,135400,2135446200,48600,48600,48600,48600,83
|
|
20240215,135300,2131412400,48600,48600,48600,48600,59
|
|
20240215,135200,2128545000,48600,48600,48600,48600,30
|
|
20240215,135100,2127087000,48600,48600,48600,48600,258
|
|
20240215,135000,2114548200,48600,48650,48650,48600,57
|
|
20240215,134900,2111777500,48600,48600,48600,48600,16
|
|
20240215,134800,2110999900,48600,48600,48600,48600,111
|
|
20240215,134700,2105605300,48600,48600,48650,48600,84
|
|
20240215,134600,2101520400,48600,48600,48650,48600,88
|
|
20240215,134500,2097243100,48600,48600,48600,48600,112
|
|
20240215,134400,2091799900,48600,48600,48600,48600,22
|
|
20240215,134300,2090730700,48650,48600,48650,48550,203
|
|
20240215,134200,2080865100,48600,48550,48600,48550,161
|
|
20240215,134100,2073048000,48550,48600,48600,48550,29
|
|
20240215,134000,2071639650,48550,48600,48600,48550,37
|
|
20240215,133900,2069842750,48600,48600,48600,48550,26
|
|
20240215,133800,2068580000,48600,48600,48600,48550,25
|
|
20240215,133700,2067365500,48600,48600,48600,48550,81
|
|
20240215,133600,2063432550,48550,48550,48550,48550,21
|
|
20240215,133500,2062413000,48600,48600,48650,48550,89
|
|
20240215,133400,2058088050,48600,48600,48600,48600,124
|
|
20240215,133300,2052061650,48650,48600,48650,48600,11
|
|
20240215,133200,2051526850,48600,48600,48600,48600,33
|
|
20240215,133100,2049923050,48600,48600,48600,48600,99
|
|
20240215,133000,2045111650,48600,48650,48650,48600,21
|
|
20240215,132900,2044091000,48650,48600,48650,48600,16
|
|
20240215,132800,2043313250,48600,48600,48600,48600,503
|
|
20240215,132700,2018867450,48600,48600,48600,48600,10
|
|
20240215,132600,2018381450,48600,48600,48650,48600,359
|
|
20240215,132500,2000931300,48600,48600,48650,48600,53
|
|
20240215,132400,1998355400,48600,48600,48600,48550,43
|
|
20240215,132300,1996265750,48600,48600,48600,48600,82
|
|
20240215,132200,1992280550,48600,48600,48600,48600,64
|
|
20240215,132100,1989170150,48600,48600,48650,48550,676
|
|
20240215,132000,1956335050,48600,48700,48700,48600,2059
|
|
20240215,131900,1856243000,48650,48700,48700,48650,59
|
|
20240215,131800,1853369950,48700,48800,48850,48700,220
|
|
20240215,131700,1842633000,48800,48650,48800,48600,521
|
|
20240215,131600,1817275900,48650,48650,48700,48650,1106
|
|
20240215,131500,1763468800,48700,48700,48700,48650,933
|
|
20240215,131400,1718032150,48700,48700,48750,48700,157
|
|
20240215,131300,1710385750,48700,48750,48750,48700,41
|
|
20240215,131200,1708388050,48750,48750,48750,48700,65
|
|
20240215,131100,1705219550,48750,48750,48750,48700,69
|
|
20240215,131000,1701859100,48700,48750,48800,48700,48
|
|
20240215,130900,1699520800,48800,48700,48800,48700,19
|
|
20240215,130800,1698595250,48750,48750,48750,48750,93
|
|
20240215,130700,1694061500,48750,48750,48800,48750,306
|
|
20240215,130600,1679143950,48750,48750,48750,48750,703
|
|
20240215,130500,1644872700,48800,48750,48800,48750,24
|
|
20240215,130400,1643702150,48750,48800,48800,48750,11
|
|
20240215,130300,1643165800,48800,48750,48800,48750,97
|
|
20240215,130200,1638436950,48750,48800,48800,48750,26
|
|
20240215,130100,1637168450,48750,48750,48800,48750,27
|
|
20240215,130000,1635852000,48800,48800,48800,48750,162
|
|
20240215,125900,1627951300,48800,48800,48850,48750,284
|
|
20240215,125800,1614093950,48800,48800,48800,48750,515
|
|
20240215,125700,1588971950,48750,48750,48750,48750,291
|
|
20240215,125600,1574785700,48800,48750,48800,48750,246
|
|
20240215,125500,1562783200,48750,48800,48800,48750,14
|
|
20240215,125400,1562100200,48800,48800,48800,48750,443
|
|
20240215,125300,1540481900,48800,48850,48850,48800,30
|
|
20240215,125200,1539017600,48850,48800,48850,48800,107
|
|
20240215,125100,1533795400,48800,48800,48850,48800,44
|
|
20240215,125000,1531647200,48800,48800,48850,48800,71
|
|
20240215,124900,1528179400,48800,48800,48800,48800,111
|
|
20240215,124800,1522762600,48800,48800,48800,48800,53
|
|
20240215,124700,1520176200,48800,48800,48800,48800,25
|
|
20240215,124600,1518956200,48800,48800,48850,48800,99
|
|
20240215,124500,1514124950,48850,48800,48850,48800,33
|
|
20240215,124400,1512514000,48800,48800,48800,48800,23
|
|
20240215,124300,1511391600,48800,48800,48800,48800,1294
|
|
20240215,124200,1448244400,48850,48800,48850,48800,38
|
|
20240215,124100,1446389950,48800,48850,48850,48800,118
|
|
20240215,124000,1440626500,48850,48850,48850,48800,1088
|
|
20240215,123900,1387478350,48850,48850,48850,48850,32
|
|
20240215,123800,1385915150,48850,48850,48900,48850,69
|
|
20240215,123700,1382543500,48850,48850,48850,48850,85
|
|
20240215,123600,1378391250,48850,48850,48850,48850,26
|
|
20240215,123500,1377121150,48850,48900,48900,48850,13
|
|
20240215,123400,1376485600,48850,48850,48900,48850,31
|
|
20240215,123300,1374971150,48900,48850,48900,48850,24
|
|
20240215,123200,1373798650,48850,48850,48900,48850,67
|
|
20240215,123100,1370525650,48900,48850,48900,48850,37
|
|
20240215,123000,1368716750,48850,48850,48850,48850,40
|
|
20240215,122900,1366762750,48850,48850,48850,48850,86
|
|
20240215,122800,1362561650,48900,48850,48900,48800,153
|
|
20240215,122700,1355088200,48850,48850,48850,48800,37
|
|
20240215,122600,1353282050,48850,48850,48850,48800,37
|
|
20240215,122500,1351475800,48850,48800,48850,48800,11
|
|
20240215,122400,1350938750,48800,48850,48900,48800,24
|
|
20240215,122300,1349766600,48800,48850,48900,48800,308
|
|
20240215,122200,1334724900,48850,48800,48850,48800,24
|
|
20240215,122100,1333553300,48900,48800,48900,48800,82
|
|
20240215,122000,1329550800,48800,48850,48850,48800,299
|
|
20240215,121900,1314946800,48850,48800,48850,48800,53
|
|
20240215,121800,1312358200,48850,48850,48850,48800,64
|
|
20240215,121700,1309234800,48850,48850,48850,48800,17
|
|
20240215,121600,1308405050,48850,48850,48850,48850,62
|
|
20240215,121500,1305376350,48900,48850,48900,48850,90
|
|
20240215,121400,1300979750,48850,48850,48850,48850,40
|
|
20240215,121300,1299025750,48850,48850,48900,48850,23
|
|
20240215,121200,1297902150,48850,48850,48850,48800,201
|
|
20240215,121100,1288091100,48800,48800,48850,48800,31
|
|
20240215,121000,1286577800,48800,48850,48850,48800,35
|
|
20240215,120900,1284869450,48850,48850,48900,48850,107
|
|
20240215,120800,1279641900,48850,48900,48900,48850,108
|
|
20240215,120700,1274365950,48850,48850,48850,48850,84
|
|
20240215,120600,1270262550,48850,48900,48900,48850,40
|
|
20240215,120500,1268308500,48850,48850,48900,48850,37
|
|
20240215,120400,1266500800,48850,48850,48850,48850,38
|
|
20240215,120300,1264644500,48900,48850,48900,48850,27
|
|
20240215,120200,1263325450,48850,48850,48900,48850,40
|
|
20240215,120100,1261370950,48850,48900,48900,48850,156
|
|
20240215,120000,1253750150,48850,48900,48900,48850,24
|
|
20240215,115900,1252577650,48850,48850,48850,48850,19
|
|
20240215,115800,1251649500,48900,48900,48950,48850,142
|
|
20240215,115700,1244706600,48900,48950,48950,48900,19
|
|
20240215,115600,1243777400,48950,48900,48950,48900,15
|
|
20240215,115500,1243043550,48900,48900,49000,48900,74
|
|
20240215,115400,1239421300,48950,48900,48950,48850,422
|
|
20240215,115300,1218784850,48900,48850,48900,48850,15
|
|
20240215,115200,1218051900,48900,48900,48900,48850,28
|
|
20240215,115100,1216683550,48850,48900,48900,48850,31
|
|
20240215,115000,1215169100,48850,48900,48900,48850,34
|
|
20240215,114900,1213508100,48900,48850,48900,48850,29
|
|
20240215,114800,1212091400,48850,48900,48900,48850,19
|
|
20240215,114700,1211162700,48850,48800,48900,48800,249
|
|
20240215,114600,1199002000,48800,48800,48950,48800,100
|
|
20240215,114500,1194118100,48850,48800,48850,48800,41
|
|
20240215,114400,1192116400,48850,48800,48900,48800,87
|
|
20240215,114300,1187870150,48800,48950,49000,48800,39
|
|
20240215,114200,1185960950,48800,49050,49050,48800,162
|
|
20240215,114100,1178026850,49100,48900,49100,48850,247
|
|
20240215,114000,1165945650,49150,49000,49150,48800,463
|
|
20240215,113900,1143288600,49000,48800,49000,48800,522
|
|
20240215,113800,1117783850,48900,48850,48900,48850,151
|
|
20240215,113700,1110400200,48900,48850,48900,48850,69
|
|
20240215,113600,1107028400,48850,48800,48850,48800,243
|
|
20240215,113500,1095166700,48800,48850,48850,48800,31
|
|
20240215,113400,1093653700,48800,48850,48900,48800,42
|
|
20240215,113300,1091602950,48900,48850,48900,48800,290
|
|
20240215,113200,1077437250,48900,48850,48900,48850,203
|
|
20240215,113100,1067520600,48900,48850,48900,48850,31
|
|
20240215,113000,1066005750,48850,48850,48900,48850,102
|
|
20240215,112900,1061022650,48850,48850,48900,48850,48
|
|
20240215,112800,1058677800,48850,48850,48900,48850,84
|
|
20240215,112700,1054574350,48900,48900,48900,48850,39
|
|
20240215,112600,1052668450,48850,48850,48900,48850,69
|
|
20240215,112500,1049297200,48900,48850,48900,48850,174
|
|
20240215,112400,1040793300,48850,48850,48900,48850,21
|
|
20240215,112300,1039766900,48850,48850,48900,48850,61
|
|
20240215,112200,1036786600,48900,48850,48900,48850,149
|
|
20240215,112100,1029502350,48850,48900,48900,48850,95
|
|
20240215,112000,1024860550,48850,48900,48900,48850,33
|
|
20240215,111900,1023248150,48850,48850,48900,48850,168
|
|
20240215,111800,1015040350,48850,48850,48900,48850,85
|
|
20240215,111700,1010887500,48850,48850,48900,48850,30
|
|
20240215,111600,1009421850,48850,48850,48900,48850,99
|
|
20240215,111500,1004585500,48850,48850,48900,48850,43
|
|
20240215,111400,1002484900,48850,48900,48900,48850,50
|
|
20240215,111300,1000042050,48850,48900,48900,48850,87
|
|
20240215,111200,995791850,48900,48850,48900,48850,38
|
|
20240215,111100,993934400,48850,48850,48900,48850,132
|
|
20240215,111000,987485800,48900,48900,48900,48850,51
|
|
20240215,110900,984994200,48900,48900,48950,48900,32
|
|
20240215,110800,983429300,48900,48900,48950,48900,43
|
|
20240215,110700,981326500,48900,48900,48950,48900,100
|
|
20240215,110600,976436450,48900,48950,48950,48900,34
|
|
20240215,110500,974773100,48950,48850,48950,48850,90
|
|
20240215,110400,970375350,48850,48850,48900,48850,59
|
|
20240215,110300,967493050,48850,48900,48900,48850,27
|
|
20240215,110200,966173150,48900,49000,49000,48900,354
|
|
20240215,110100,948831950,48950,48900,49000,48850,94
|
|
20240215,110000,944234250,48900,48900,48900,48850,260
|
|
20240215,105900,931521300,48900,48850,48900,48850,160
|
|
20240215,105800,923705050,48850,48900,48900,48850,17
|
|
20240215,105700,922873950,48900,48950,49000,48850,594
|
|
20240215,105600,893814600,48950,48950,49000,48950,81
|
|
20240215,105500,889849450,49000,48950,49000,48950,29
|
|
20240215,105400,888429850,49000,49000,49000,48950,18
|
|
20240215,105300,887548550,48950,49000,49000,48950,71
|
|
20240215,105200,884070750,48950,48950,49000,48950,257
|
|
20240215,105100,871479250,49000,49000,49000,48950,246
|
|
20240215,105000,859427550,48950,49000,49000,48950,76
|
|
20240215,104900,855706550,48950,49000,49000,48950,34
|
|
20240215,104800,854042150,48950,48950,49000,48950,159
|
|
20240215,104700,846259000,48950,48950,49000,48950,240
|
|
20240215,104600,834510700,48950,49000,49050,48950,1162
|
|
20240215,104500,777573950,49050,49050,49050,49000,104
|
|
20240215,104400,772476650,49050,49100,49100,49050,39
|
|
20240215,104300,770563350,49050,49050,49050,49000,225
|
|
20240215,104200,759528850,49050,49000,49050,49000,108
|
|
20240215,104100,754236600,49000,49000,49050,49000,26
|
|
20240215,104000,752962550,49050,49050,49050,49000,88
|
|
20240215,103900,748646600,49050,49050,49100,49000,426
|
|
20240215,103800,727752450,49100,49050,49100,49050,42
|
|
20240215,103700,725692200,49050,49100,49150,49050,198
|
|
20240215,103600,715970500,49100,49100,49150,49100,92
|
|
20240215,103500,711453250,49150,49100,49150,49100,33
|
|
20240215,103400,709832800,49100,49100,49100,49100,15
|
|
20240215,103300,709096300,49150,49100,49150,49100,8
|
|
20240215,103200,708703450,49150,49150,49150,49100,8
|
|
20240215,103100,708310500,49100,49100,49100,49100,19
|
|
20240215,103000,707377600,49100,49100,49150,49100,52
|
|
20240215,102900,704823100,49150,49150,49150,49150,2
|
|
20240215,102800,704724800,49150,49150,49150,49100,122
|
|
20240215,102700,698730200,49150,49100,49150,49100,7
|
|
20240215,102600,698386450,49100,49100,49100,49100,8
|
|
20240215,102500,697993650,49150,49100,49150,49100,6
|
|
20240215,102400,697699000,49100,49100,49150,49050,255
|
|
20240215,102300,685178350,49100,49100,49100,49050,8
|
|
20240215,102200,684785850,49050,49100,49100,49050,13
|
|
20240215,102100,684148150,49100,49050,49100,49050,131
|
|
20240215,102000,677722500,49150,49150,49150,49050,8
|
|
20240215,101900,677329500,49150,49150,49150,49050,2731
|
|
20240215,101800,543162200,49150,49150,49200,49150,8
|
|
20240215,101700,542768950,49150,49150,49200,49150,24
|
|
20240215,101600,541589050,49200,49150,49200,49150,24
|
|
20240215,101500,540408900,49150,49200,49200,49150,3
|
|
20240215,101400,540261400,49150,49200,49200,49150,11
|
|
20240215,101300,539720450,49150,49150,49200,49150,170
|
|
20240215,101200,531357900,49200,49150,49200,49150,35
|
|
20240215,101100,529637300,49200,49200,49200,49150,10
|
|
20240215,101000,529145700,49150,49200,49250,49150,36
|
|
20240215,100900,527375500,49150,49200,49250,49150,687
|
|
20240215,100800,493574700,49200,49250,49250,49200,18
|
|
20240215,100700,492688450,49250,49250,49250,49200,53
|
|
20240215,100600,490078600,49250,49200,49250,49200,248
|
|
20240215,100500,477866450,49200,49250,49250,49200,24
|
|
20240215,100400,476685050,49200,49250,49250,49200,8
|
|
20240215,100300,476291150,49250,49200,49250,49200,54
|
|
20240215,100200,473633100,49200,49250,49250,49200,5
|
|
20240215,100100,473387000,49250,49250,49250,49200,826
|
|
20240215,100000,432747400,49250,49250,49250,49200,20
|
|
20240215,095900,431762500,49200,49250,49250,49200,35
|
|
20240215,095800,430040350,49250,49200,49250,49200,22
|
|
20240215,095700,428957250,49250,49250,49300,49250,539
|
|
20240215,095600,402411350,49250,49250,49300,49250,68
|
|
20240215,095500,399062300,49250,49300,49300,49250,21
|
|
20240215,095400,398028000,49250,49250,49250,49250,8
|
|
20240215,095300,397634000,49250,49300,49300,49250,60
|
|
20240215,095200,394676250,49250,49250,49300,49250,33
|
|
20240215,095100,393050950,49300,49300,49300,49250,5
|
|
20240215,095000,392804550,49250,49300,49300,49250,349
|
|
20240215,094900,375600250,49300,49300,49300,49250,1205
|
|
20240215,094800,316252900,49250,49300,49300,49250,28
|
|
20240215,094700,314873850,49250,49250,49250,49250,13
|
|
20240215,094600,314233600,49300,49250,49300,49250,31
|
|
20240215,094500,312706400,49300,49250,49300,49250,185
|
|
20240215,094400,303594850,49300,49250,49300,49250,6
|
|
20240215,094300,303299300,49250,49300,49300,49250,32
|
|
20240215,094200,301722300,49250,49250,49250,49250,3
|
|
20240215,094100,301574550,49250,49250,49250,49250,37
|
|
20240215,094000,299752300,49300,49250,49300,49250,27
|
|
20240215,093900,298422450,49250,49250,49250,49250,13
|
|
20240215,093800,297782200,49250,49300,49300,49250,31
|
|
20240215,093700,296255350,49250,49250,49300,49250,93
|
|
20240215,093600,291671700,49250,49300,49300,49250,68
|
|
20240215,093500,288322200,49300,49300,49300,49300,12
|
|
20240215,093400,287730600,49300,49250,49300,49250,52
|
|
20240215,093300,285168400,49250,49250,49250,49250,7
|
|
20240215,093200,284823650,49300,49300,49300,49250,12
|
|
20240215,093100,284232400,49300,49300,49300,49300,21
|
|
20240215,093000,283197100,49350,49250,49350,49250,191
|
|
20240215,092900,273782500,49300,49250,49300,49250,45
|
|
20240215,092800,271564550,49250,49250,49250,49250,2
|
|
20240215,092700,271466050,49250,49300,49300,49200,29
|
|
20240215,092600,270036800,49350,49200,49350,49200,92
|
|
20240215,092500,265502500,49200,49200,49200,49200,13
|
|
20240215,092400,264862900,49250,49250,49300,49250,24
|
|
20240215,092300,263680850,49250,49250,49300,49250,81
|
|
20240215,092200,259691350,49300,49350,49350,49250,468
|
|
20240215,092100,236622900,49300,49350,49400,49300,30
|
|
20240215,092000,235142750,49350,49300,49400,49250,635
|
|
20240215,091900,203812450,49250,49250,49300,49250,53
|
|
20240215,091800,201201950,49250,49250,49250,49250,12
|
|
20240215,091700,200610950,49250,49200,49300,49200,126
|
|
20240215,091600,194400500,49200,49300,49300,49200,320
|
|
20240215,091500,178630400,49250,49250,49300,49250,36
|
|
20240215,091400,176857150,49250,49250,49250,49250,11
|
|
20240215,091300,176315400,49300,49200,49300,49200,60
|
|
20240215,091200,173360350,49250,49200,49250,49200,65
|
|
20240215,091100,170162200,49250,49250,49250,49250,3
|
|
20240215,091000,170014450,49250,49250,49250,49200,21
|
|
20240215,090900,168980600,49250,49200,49250,49200,57
|
|
20240215,090800,166176100,49250,49250,49250,49200,37
|
|
20240215,090700,164354850,49250,49200,49250,49100,535
|
|
20240215,090600,138045450,49200,49200,49200,49100,13
|
|
20240215,090500,137406850,49100,49150,49250,49100,100
|
|
20240215,090400,132493450,49150,49200,49250,49150,167
|
|
20240215,090300,124285000,49200,49150,49250,49150,31
|
|
20240215,090200,122759800,49200,49200,49250,49200,39
|
|
20240215,090100,120840950,49250,49500,49550,49150,1207
|
|
20240215,090000,61455900,49550,49600,49600,49200,1240
|