624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,192000,1188831450,21700,21700,21700,21700,0
|
|
20240214,191900,1188831450,21700,21700,21700,21700,0
|
|
20240214,191800,1188831450,21700,21700,21700,21700,0
|
|
20240214,191700,1188831450,21700,21700,21700,21700,0
|
|
20240214,191600,1188831450,21700,21700,21700,21700,0
|
|
20240214,191500,1188831450,21700,21700,21700,21700,0
|
|
20240214,191400,1188831450,21700,21700,21700,21700,0
|
|
20240214,191300,1188831450,21700,21700,21700,21700,0
|
|
20240214,191200,1188831450,21700,21700,21700,21700,0
|
|
20240214,191100,1188831450,21700,21700,21700,21700,0
|
|
20240214,191000,1188831450,21700,21700,21700,21700,0
|
|
20240214,190900,1188831450,21700,21700,21700,21700,0
|
|
20240214,190800,1188831450,21700,21700,21700,21700,0
|
|
20240214,190700,1188831450,21700,21700,21700,21700,0
|
|
20240214,190600,1188831450,21700,21700,21700,21700,0
|
|
20240214,190500,1188831450,21700,21700,21700,21700,0
|
|
20240214,190400,1188831450,21700,21700,21700,21700,0
|
|
20240214,190300,1188831450,21700,21700,21700,21700,0
|
|
20240214,190200,1188831450,21700,21700,21700,21700,0
|
|
20240214,190100,1188831450,21700,21700,21700,21700,0
|
|
20240214,190000,1188831450,21700,21700,21700,21700,0
|
|
20240214,185900,1188831450,21700,21700,21700,21700,0
|
|
20240214,185800,1188831450,21700,21700,21700,21700,0
|
|
20240214,185700,1188831450,21700,21700,21700,21700,0
|
|
20240214,185600,1188831450,21700,21700,21700,21700,0
|
|
20240214,185500,1188831450,21700,21700,21700,21700,0
|
|
20240214,185400,1188831450,21700,21700,21700,21700,0
|
|
20240214,185300,1188831450,21700,21700,21700,21700,0
|
|
20240214,185200,1188831450,21700,21700,21700,21700,0
|
|
20240214,185100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,185000,1188831450,21700,21700,21700,21700,0
|
|
20240214,184900,1188831450,21700,21700,21700,21700,0
|
|
20240214,184800,1188831450,21700,21700,21700,21700,0
|
|
20240214,184700,1188831450,21700,21700,21700,21700,0
|
|
20240214,184600,1188831450,21700,21700,21700,21700,0
|
|
20240214,184500,1188831450,21700,21700,21700,21700,0
|
|
20240214,184400,1188831450,21700,21700,21700,21700,0
|
|
20240214,184300,1188831450,21700,21700,21700,21700,0
|
|
20240214,184200,1188831450,21700,21700,21700,21700,0
|
|
20240214,184100,1188831450,21700,21700,21700,21700,0
|
|
20240214,184000,1188831450,21700,21700,21700,21700,0
|
|
20240214,183900,1188831450,21700,21700,21700,21700,0
|
|
20240214,183800,1188831450,21700,21700,21700,21700,0
|
|
20240214,183700,1188831450,21700,21700,21700,21700,0
|
|
20240214,183600,1188831450,21700,21700,21700,21700,0
|
|
20240214,183500,1188831450,21700,21700,21700,21700,0
|
|
20240214,183400,1188831450,21700,21700,21700,21700,0
|
|
20240214,183300,1188831450,21700,21700,21700,21700,0
|
|
20240214,183200,1188831450,21700,21700,21700,21700,0
|
|
20240214,183100,1188831450,21700,21700,21700,21700,0
|
|
20240214,183000,1188831450,21700,21700,21700,21700,0
|
|
20240214,182900,1188831450,21700,21700,21700,21700,0
|
|
20240214,182800,1188831450,21700,21700,21700,21700,0
|
|
20240214,182700,1188831450,21700,21700,21700,21700,0
|
|
20240214,182600,1188831450,21700,21700,21700,21700,0
|
|
20240214,182500,1188831450,21700,21700,21700,21700,0
|
|
20240214,182400,1188831450,21700,21700,21700,21700,0
|
|
20240214,182300,1188831450,21700,21700,21700,21700,0
|
|
20240214,182200,1188831450,21700,21700,21700,21700,0
|
|
20240214,182100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,182000,1188831450,21700,21700,21700,21700,0
|
|
20240214,181900,1188831450,21700,21700,21700,21700,0
|
|
20240214,181800,1188831450,21700,21700,21700,21700,0
|
|
20240214,181700,1188831450,21700,21700,21700,21700,0
|
|
20240214,181600,1188831450,21700,21700,21700,21700,0
|
|
20240214,181500,1188831450,21700,21700,21700,21700,0
|
|
20240214,181400,1188831450,21700,21700,21700,21700,0
|
|
20240214,181300,1188831450,21700,21700,21700,21700,0
|
|
20240214,181200,1188831450,21700,21700,21700,21700,0
|
|
20240214,181100,1188831450,21700,21700,21700,21700,0
|
|
20240214,181000,1188831450,21700,21700,21700,21700,0
|
|
20240214,180900,1188831450,21700,21700,21700,21700,0
|
|
20240214,180800,1188831450,21700,21700,21700,21700,0
|
|
20240214,180700,1188831450,21700,21700,21700,21700,0
|
|
20240214,180600,1188831450,21700,21700,21700,21700,0
|
|
20240214,180500,1188831450,21700,21700,21700,21700,0
|
|
20240214,180400,1188831450,21700,21700,21700,21700,0
|
|
20240214,180300,1188831450,21700,21700,21700,21700,0
|
|
20240214,180200,1188831450,21700,21700,21700,21700,0
|
|
20240214,180100,1188831450,21700,21700,21700,21700,0
|
|
20240214,180000,1188831450,21700,21700,21700,21700,0
|
|
20240214,175900,1188831450,21700,21700,21700,21700,0
|
|
20240214,175800,1188831450,21700,21700,21700,21700,0
|
|
20240214,175700,1188831450,21700,21700,21700,21700,0
|
|
20240214,175600,1188831450,21700,21700,21700,21700,0
|
|
20240214,175500,1188831450,21700,21700,21700,21700,0
|
|
20240214,175400,1188831450,21700,21700,21700,21700,0
|
|
20240214,175300,1188831450,21700,21700,21700,21700,0
|
|
20240214,175200,1188831450,21700,21700,21700,21700,0
|
|
20240214,175100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,175000,1188831450,21700,21700,21700,21700,0
|
|
20240214,174900,1188831450,21700,21700,21700,21700,0
|
|
20240214,174800,1188831450,21700,21700,21700,21700,0
|
|
20240214,174700,1188831450,21700,21700,21700,21700,0
|
|
20240214,174600,1188831450,21700,21700,21700,21700,0
|
|
20240214,174500,1188831450,21700,21700,21700,21700,0
|
|
20240214,174400,1188831450,21700,21700,21700,21700,0
|
|
20240214,174300,1188831450,21700,21700,21700,21700,0
|
|
20240214,174200,1188831450,21700,21700,21700,21700,0
|
|
20240214,174100,1188831450,21700,21700,21700,21700,0
|
|
20240214,174000,1188831450,21700,21700,21700,21700,0
|
|
20240214,173900,1188831450,21700,21700,21700,21700,0
|
|
20240214,173800,1188831450,21700,21700,21700,21700,0
|
|
20240214,173700,1188831450,21700,21700,21700,21700,0
|
|
20240214,173600,1188831450,21700,21700,21700,21700,0
|
|
20240214,173500,1188831450,21700,21700,21700,21700,0
|
|
20240214,173400,1188831450,21700,21700,21700,21700,0
|
|
20240214,173300,1188831450,21700,21700,21700,21700,0
|
|
20240214,173200,1188831450,21700,21700,21700,21700,0
|
|
20240214,173100,1188831450,21700,21700,21700,21700,0
|
|
20240214,173000,1188831450,21700,21700,21700,21700,0
|
|
20240214,172900,1188831450,21700,21700,21700,21700,0
|
|
20240214,172800,1188831450,21700,21700,21700,21700,0
|
|
20240214,172700,1188831450,21700,21700,21700,21700,0
|
|
20240214,172600,1188831450,21700,21700,21700,21700,0
|
|
20240214,172500,1188831450,21700,21700,21700,21700,0
|
|
20240214,172400,1188831450,21700,21700,21700,21700,0
|
|
20240214,172300,1188831450,21700,21700,21700,21700,0
|
|
20240214,172200,1188831450,21700,21700,21700,21700,0
|
|
20240214,172100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,172000,1188831450,21700,21700,21700,21700,0
|
|
20240214,171900,1188831450,21700,21700,21700,21700,0
|
|
20240214,171800,1188831450,21700,21700,21700,21700,0
|
|
20240214,171700,1188831450,21700,21700,21700,21700,0
|
|
20240214,171600,1188831450,21700,21700,21700,21700,0
|
|
20240214,171500,1188831450,21700,21700,21700,21700,0
|
|
20240214,171400,1188831450,21700,21700,21700,21700,0
|
|
20240214,171300,1188831450,21700,21700,21700,21700,0
|
|
20240214,171200,1188831450,21700,21700,21700,21700,0
|
|
20240214,171100,1188831450,21700,21700,21700,21700,0
|
|
20240214,171000,1188831450,21700,21700,21700,21700,0
|
|
20240214,170900,1188831450,21700,21700,21700,21700,0
|
|
20240214,170800,1188831450,21700,21700,21700,21700,0
|
|
20240214,170700,1188831450,21700,21700,21700,21700,0
|
|
20240214,170600,1188831450,21700,21700,21700,21700,0
|
|
20240214,170500,1188831450,21700,21700,21700,21700,0
|
|
20240214,170400,1188831450,21700,21700,21700,21700,0
|
|
20240214,170300,1188831450,21700,21700,21700,21700,0
|
|
20240214,170200,1188831450,21700,21700,21700,21700,0
|
|
20240214,170100,1188831450,21700,21700,21700,21700,0
|
|
20240214,170000,1188831450,21700,21700,21700,21700,0
|
|
20240214,165900,1188831450,21700,21700,21700,21700,0
|
|
20240214,165800,1188831450,21700,21700,21700,21700,0
|
|
20240214,165700,1188831450,21700,21700,21700,21700,0
|
|
20240214,165600,1188831450,21700,21700,21700,21700,0
|
|
20240214,165500,1188831450,21700,21700,21700,21700,0
|
|
20240214,165400,1188831450,21700,21700,21700,21700,0
|
|
20240214,165300,1188831450,21700,21700,21700,21700,0
|
|
20240214,165200,1188831450,21700,21700,21700,21700,0
|
|
20240214,165100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,165000,1188831450,21700,21700,21700,21700,0
|
|
20240214,164900,1188831450,21700,21700,21700,21700,0
|
|
20240214,164800,1188831450,21700,21700,21700,21700,0
|
|
20240214,164700,1188831450,21700,21700,21700,21700,0
|
|
20240214,164600,1188831450,21700,21700,21700,21700,0
|
|
20240214,164500,1188831450,21700,21700,21700,21700,0
|
|
20240214,164400,1188831450,21700,21700,21700,21700,0
|
|
20240214,164300,1188831450,21700,21700,21700,21700,0
|
|
20240214,164200,1188831450,21700,21700,21700,21700,0
|
|
20240214,164100,1188831450,21700,21700,21700,21700,0
|
|
20240214,164000,1188831450,21700,21700,21700,21700,0
|
|
20240214,163900,1188831450,21700,21700,21700,21700,0
|
|
20240214,163800,1188831450,21700,21700,21700,21700,0
|
|
20240214,163700,1188831450,21700,21700,21700,21700,0
|
|
20240214,163600,1188831450,21700,21700,21700,21700,0
|
|
20240214,163500,1188831450,21700,21700,21700,21700,0
|
|
20240214,163400,1188831450,21700,21700,21700,21700,0
|
|
20240214,163300,1188831450,21700,21700,21700,21700,0
|
|
20240214,163200,1188831450,21700,21700,21700,21700,0
|
|
20240214,163100,1188831450,21700,21700,21700,21700,0
|
|
20240214,163000,1188831450,21700,21700,21700,21700,0
|
|
20240214,162900,1188831450,21700,21700,21700,21700,0
|
|
20240214,162800,1188831450,21700,21700,21700,21700,0
|
|
20240214,162700,1188831450,21700,21700,21700,21700,0
|
|
20240214,162600,1188831450,21700,21700,21700,21700,0
|
|
20240214,162500,1188831450,21700,21700,21700,21700,0
|
|
20240214,162400,1188831450,21700,21700,21700,21700,0
|
|
20240214,162300,1188831450,21700,21700,21700,21700,0
|
|
20240214,162200,1188831450,21700,21700,21700,21700,0
|
|
20240214,162100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,162000,1188831450,21700,21700,21700,21700,0
|
|
20240214,161900,1188831450,21700,21700,21700,21700,0
|
|
20240214,161800,1188831450,21700,21700,21700,21700,0
|
|
20240214,161700,1188831450,21700,21700,21700,21700,0
|
|
20240214,161600,1188831450,21700,21700,21700,21700,0
|
|
20240214,161500,1188831450,21700,21700,21700,21700,0
|
|
20240214,161400,1188831450,21700,21700,21700,21700,0
|
|
20240214,161300,1188831450,21700,21700,21700,21700,0
|
|
20240214,161200,1188831450,21700,21700,21700,21700,0
|
|
20240214,161100,1188831450,21700,21700,21700,21700,0
|
|
20240214,161000,1188831450,21700,21700,21700,21700,0
|
|
20240214,160900,1188831450,21700,21700,21700,21700,0
|
|
20240214,160800,1188831450,21700,21700,21700,21700,0
|
|
20240214,160700,1188831450,21700,21700,21700,21700,0
|
|
20240214,160600,1188831450,21700,21700,21700,21700,0
|
|
20240214,160500,1188831450,21700,21700,21700,21700,0
|
|
20240214,160400,1188831450,21700,21700,21700,21700,0
|
|
20240214,160300,1188831450,21700,21700,21700,21700,0
|
|
20240214,160200,1188831450,21700,21700,21700,21700,0
|
|
20240214,160100,1188831450,21700,21700,21700,21700,0
|
|
20240214,160000,1188831450,21700,21700,21700,21700,0
|
|
20240214,155900,1188831450,21700,21700,21700,21700,0
|
|
20240214,155800,1188831450,21700,21700,21700,21700,0
|
|
20240214,155700,1188831450,21700,21700,21700,21700,0
|
|
20240214,155600,1188831450,21700,21700,21700,21700,0
|
|
20240214,155500,1188831450,21700,21700,21700,21700,0
|
|
20240214,155400,1188831450,21700,21700,21700,21700,0
|
|
20240214,155300,1188831450,21700,21700,21700,21700,0
|
|
20240214,155200,1188831450,21700,21700,21700,21700,0
|
|
20240214,155100,1188831450,21700,21700,21700,21700,1242
|
|
20240214,155000,1188831450,21700,21700,21700,21700,0
|
|
20240214,154900,1188831450,21700,21700,21700,21700,0
|
|
20240214,154800,1188831450,21700,21700,21700,21700,0
|
|
20240214,154700,1188831450,21700,21700,21700,21700,0
|
|
20240214,154600,1188831450,21700,21700,21700,21700,0
|
|
20240214,154500,1188831450,21700,21700,21700,21700,0
|
|
20240214,154400,1188831450,21700,21700,21700,21700,0
|
|
20240214,154300,1188831450,21700,21700,21700,21700,0
|
|
20240214,154200,1188831450,21700,21700,21700,21700,0
|
|
20240214,154100,1188831450,21700,21700,21700,21700,0
|
|
20240214,154000,1188831450,21700,21700,21700,21700,0
|
|
20240214,153900,1188831450,21700,21700,21700,21700,0
|
|
20240214,153800,1188831450,21700,21700,21700,21700,0
|
|
20240214,153700,1188831450,21700,21700,21700,21700,0
|
|
20240214,153600,1188831450,21700,21700,21700,21700,0
|
|
20240214,153500,1188831450,21700,21700,21700,21700,0
|
|
20240214,153400,1188831450,21700,21700,21700,21700,0
|
|
20240214,153300,1188831450,21700,21700,21700,21700,0
|
|
20240214,153200,1188831450,21700,21700,21700,21700,0
|
|
20240214,153100,1188831450,21700,21700,21700,21700,0
|
|
20240214,153000,1188831450,21700,21700,21700,21700,1242
|
|
20240214,152900,1161880050,21700,21700,21700,21700,0
|
|
20240214,152800,1161880050,21700,21700,21700,21700,0
|
|
20240214,152700,1161880050,21700,21700,21700,21700,0
|
|
20240214,152600,1161880050,21700,21700,21700,21700,0
|
|
20240214,152500,1161880050,21700,21700,21700,21700,0
|
|
20240214,152400,1161880050,21700,21700,21700,21700,0
|
|
20240214,152300,1161880050,21700,21700,21700,21700,0
|
|
20240214,152200,1161880050,21700,21700,21700,21700,0
|
|
20240214,152100,1161880050,21700,21700,21700,21700,0
|
|
20240214,152000,1161880050,21700,21700,21700,21700,0
|
|
20240214,151900,1161880050,21700,21650,21700,21600,386
|
|
20240214,151800,1153512900,21600,21650,21650,21600,207
|
|
20240214,151700,1149036400,21650,21650,21650,21650,7
|
|
20240214,151600,1148884850,21700,21700,21700,21700,1
|
|
20240214,151500,1148863150,21600,21600,21600,21600,1
|
|
20240214,151400,1148841550,21550,21550,21550,21550,68
|
|
20240214,151300,1147376150,21550,21650,21650,21550,448
|
|
20240214,151200,1137713350,21700,21700,21700,21700,2
|
|
20240214,151100,1137669950,21700,21600,21700,21600,61
|
|
20240214,151000,1136346950,21600,21600,21600,21600,21
|
|
20240214,150900,1135893350,21600,21600,21600,21600,733
|
|
20240214,150800,1120060550,21600,21600,21600,21600,10
|
|
20240214,150700,1119844550,21600,21600,21600,21600,12
|
|
20240214,150600,1119585350,21600,21600,21600,21600,0
|
|
20240214,150500,1119585350,21600,21600,21600,21600,603
|
|
20240214,150400,1106560550,21600,21600,21600,21600,1106
|
|
20240214,150300,1082670950,21600,21650,21650,21600,24
|
|
20240214,150200,1082151400,21700,21700,21700,21700,0
|
|
20240214,150100,1082151400,21700,21700,21700,21700,0
|
|
20240214,150000,1082151400,21700,21700,21700,21700,13
|
|
20240214,145900,1081869300,21600,21600,21600,21600,0
|
|
20240214,145800,1081869300,21600,21600,21600,21600,0
|
|
20240214,145700,1081869300,21600,21650,21650,21600,130
|
|
20240214,145600,1079057650,21650,21650,21650,21650,100
|
|
20240214,145500,1076892650,21650,21650,21650,21650,4
|
|
20240214,145400,1076806050,21650,21650,21650,21650,0
|
|
20240214,145300,1076806050,21650,21650,21700,21600,156
|
|
20240214,145200,1073427250,21650,21650,21650,21650,308
|
|
20240214,145100,1066759050,21700,21700,21700,21700,41
|
|
20240214,145000,1065869350,21650,21650,21700,21650,57
|
|
20240214,144900,1064635250,21650,21650,21650,21650,128
|
|
20240214,144800,1061864050,21700,21700,21700,21700,0
|
|
20240214,144700,1061864050,21700,21700,21700,21700,0
|
|
20240214,144600,1061864050,21700,21700,21700,21700,15
|
|
20240214,144500,1061538550,21700,21700,21700,21700,0
|
|
20240214,144400,1061538550,21700,21750,21750,21700,41
|
|
20240214,144300,1060647550,21700,21750,21750,21700,9
|
|
20240214,144200,1060452200,21700,21700,21700,21700,1
|
|
20240214,144100,1060430500,21650,21650,21650,21650,0
|
|
20240214,144000,1060430500,21650,21650,21650,21650,54
|
|
20240214,143900,1059261400,21650,21650,21650,21650,2
|
|
20240214,143800,1059218100,21650,21650,21650,21650,0
|
|
20240214,143700,1059218100,21650,21650,21650,21650,0
|
|
20240214,143600,1059218100,21650,21650,21650,21650,0
|
|
20240214,143500,1059218100,21650,21650,21650,21650,0
|
|
20240214,143400,1059218100,21650,21650,21650,21650,20
|
|
20240214,143300,1058785100,21650,21650,21650,21650,469
|
|
20240214,143200,1048631250,21650,21650,21650,21650,72
|
|
20240214,143100,1047072450,21650,21650,21650,21650,0
|
|
20240214,143000,1047072450,21650,21650,21650,21650,100
|
|
20240214,142900,1044907450,21650,21750,21750,21650,154
|
|
20240214,142800,1041563350,21750,21750,21750,21750,0
|
|
20240214,142700,1041563350,21750,21700,21750,21700,73
|
|
20240214,142600,1039975750,21700,21700,21700,21700,27
|
|
20240214,142500,1039389850,21600,21600,21600,21600,0
|
|
20240214,142400,1039389850,21600,21600,21600,21600,0
|
|
20240214,142300,1039389850,21600,21600,21600,21600,0
|
|
20240214,142200,1039389850,21600,21600,21600,21600,0
|
|
20240214,142100,1039389850,21600,21650,21650,21600,663
|
|
20240214,142000,1025061350,21650,21650,21650,21650,0
|
|
20240214,141900,1025061350,21650,21650,21650,21650,304
|
|
20240214,141800,1018479750,21650,21650,21650,21650,0
|
|
20240214,141700,1018479750,21650,21700,21700,21650,489
|
|
20240214,141600,1007868950,21800,21800,21800,21800,0
|
|
20240214,141500,1007868950,21800,21800,21800,21800,0
|
|
20240214,141400,1007868950,21800,21800,21800,21800,0
|
|
20240214,141300,1007868950,21800,21800,21800,21800,0
|
|
20240214,141200,1007868950,21800,21700,21800,21700,6
|
|
20240214,141100,1007738650,21700,21700,21700,21700,0
|
|
20240214,141000,1007738650,21700,21750,21750,21700,647
|
|
20240214,140900,993686400,21700,21700,21700,21700,54
|
|
20240214,140800,992514600,21700,21700,21700,21700,0
|
|
20240214,140700,992514600,21700,21700,21700,21700,0
|
|
20240214,140600,992514600,21700,21700,21700,21700,10
|
|
20240214,140500,992297600,21700,21700,21700,21700,1
|
|
20240214,140400,992275900,21750,21750,21750,21750,0
|
|
20240214,140300,992275900,21750,21750,21750,21750,0
|
|
20240214,140200,992275900,21750,21750,21750,21750,0
|
|
20240214,140100,992275900,21750,21750,21750,21750,0
|
|
20240214,140000,992275900,21750,21750,21750,21750,0
|
|
20240214,135900,992275900,21750,21750,21750,21750,50
|
|
20240214,135800,991188400,21800,21750,21800,21700,64
|
|
20240214,135700,989798550,21750,21700,21750,21700,293
|
|
20240214,135600,983430800,21700,21700,21700,21700,0
|
|
20240214,135500,983430800,21700,21700,21700,21700,70
|
|
20240214,135400,981911800,21850,21850,21850,21850,110
|
|
20240214,135300,979508300,21850,21850,21850,21850,0
|
|
20240214,135200,979508300,21850,21800,21850,21800,200
|
|
20240214,135100,975142550,21750,21750,21750,21750,2
|
|
20240214,135000,975099050,21750,21750,21750,21750,1
|
|
20240214,134900,975077300,21750,21750,21750,21750,1
|
|
20240214,134800,975055550,21800,21700,21800,21650,124
|
|
20240214,134700,972359600,21800,21800,21800,21800,0
|
|
20240214,134600,972359600,21800,21800,21800,21800,200
|
|
20240214,134500,967999600,21750,21650,21750,21650,253
|
|
20240214,134400,962497250,21650,21650,21650,21650,399
|
|
20240214,134300,953858900,21650,21650,21650,21650,0
|
|
20240214,134200,953858900,21650,21650,21650,21650,14
|
|
20240214,134100,953555800,21650,21650,21650,21650,0
|
|
20240214,134000,953555800,21650,21750,21750,21650,44
|
|
20240214,133900,952600550,21750,21750,21750,21750,0
|
|
20240214,133800,952600550,21750,21700,21750,21700,354
|
|
20240214,133700,944903750,21700,21700,21700,21700,50
|
|
20240214,133600,943818750,21700,21750,21750,21700,34
|
|
20240214,133500,943080750,21750,21700,21750,21700,215
|
|
20240214,133400,938415100,21700,21700,21700,21700,2
|
|
20240214,133300,938371700,21650,21650,21650,21650,0
|
|
20240214,133200,938371700,21650,21650,21650,21650,0
|
|
20240214,133100,938371700,21650,21650,21650,21650,0
|
|
20240214,133000,938371700,21650,21650,21650,21650,0
|
|
20240214,132900,938371700,21650,21650,21650,21650,0
|
|
20240214,132800,938371700,21650,21650,21650,21650,23
|
|
20240214,132700,937873750,21650,21650,21650,21600,65
|
|
20240214,132600,936469200,21650,21650,21650,21650,0
|
|
20240214,132500,936469200,21650,21650,21650,21650,0
|
|
20240214,132400,936469200,21650,21650,21650,21650,100
|
|
20240214,132300,934304200,21650,21650,21650,21650,10
|
|
20240214,132200,934087700,21600,21600,21600,21600,100
|
|
20240214,132100,931927700,21650,21600,21650,21600,123
|
|
20240214,132000,929269750,21600,21600,21600,21600,111
|
|
20240214,131900,926872150,21600,21600,21600,21600,0
|
|
20240214,131800,926872150,21600,21600,21600,21600,189
|
|
20240214,131700,922789750,21550,21550,21550,21550,90
|
|
20240214,131600,920850250,21550,21600,21600,21550,292
|
|
20240214,131500,914551850,21600,21600,21600,21600,97
|
|
20240214,131400,912456650,21650,21650,21650,21650,0
|
|
20240214,131300,912456650,21650,21650,21650,21650,2
|
|
20240214,131200,912413350,21650,21650,21650,21650,1
|
|
20240214,131100,912391700,21650,21650,21650,21650,0
|
|
20240214,131000,912391700,21650,21650,21650,21650,23
|
|
20240214,130900,911893750,21650,21600,21650,21600,71
|
|
20240214,130800,910360100,21650,21650,21650,21650,20
|
|
20240214,130700,909927100,21550,21600,21600,21550,254
|
|
20240214,130600,904452550,21600,21600,21600,21600,70
|
|
20240214,130500,902940550,21650,21600,21650,21600,6
|
|
20240214,130400,902810700,21650,21650,21650,21650,0
|
|
20240214,130300,902810700,21650,21650,21650,21650,0
|
|
20240214,130200,902810700,21650,21650,21650,21650,10
|
|
20240214,130100,902594200,21600,21600,21600,21600,0
|
|
20240214,130000,902594200,21600,21600,21600,21600,200
|
|
20240214,125900,898274200,21650,21650,21650,21650,5
|
|
20240214,125800,898165950,21650,21650,21650,21650,23
|
|
20240214,125700,897668000,21700,21700,21700,21700,0
|
|
20240214,125600,897668000,21700,21650,21700,21600,55
|
|
20240214,125500,896479850,21600,21600,21600,21600,0
|
|
20240214,125400,896479850,21600,21600,21600,21600,1
|
|
20240214,125300,896458250,21600,21600,21600,21600,0
|
|
20240214,125200,896458250,21600,21600,21600,21600,0
|
|
20240214,125100,896458250,21600,21600,21600,21600,5
|
|
20240214,125000,896350250,21600,21600,21600,21600,1
|
|
20240214,124900,896328650,21600,21600,21600,21600,0
|
|
20240214,124800,896328650,21600,21600,21600,21600,5
|
|
20240214,124700,896220650,21600,21600,21600,21600,1000
|
|
20240214,124600,874620650,21600,21650,21650,21600,55
|
|
20240214,124500,873432600,21700,21700,21700,21700,1
|
|
20240214,124400,873410900,21600,21600,21600,21600,17
|
|
20240214,124300,873043700,21600,21600,21600,21600,0
|
|
20240214,124200,873043700,21600,21600,21600,21600,1
|
|
20240214,124100,873022100,21550,21550,21550,21550,20
|
|
20240214,124000,872591100,21550,21600,21600,21550,201
|
|
20240214,123900,868249550,21600,21600,21600,21600,0
|
|
20240214,123800,868249550,21600,21600,21600,21600,0
|
|
20240214,123700,868249550,21600,21600,21600,21600,0
|
|
20240214,123600,868249550,21600,21500,21600,21500,56
|
|
20240214,123500,867045350,21600,21550,21600,21500,86
|
|
20240214,123400,865191250,21500,21550,21550,21500,227
|
|
20240214,123300,860305000,21550,21550,21550,21550,75
|
|
20240214,123200,858688750,21550,21550,21550,21550,0
|
|
20240214,123100,858688750,21550,21550,21550,21550,66
|
|
20240214,123000,857266450,21550,21550,21550,21550,25
|
|
20240214,122900,856727700,21550,21550,21550,21550,0
|
|
20240214,122800,856727700,21550,21550,21550,21550,23
|
|
20240214,122700,856232050,21550,21550,21550,21550,0
|
|
20240214,122600,856232050,21550,21550,21550,21550,0
|
|
20240214,122500,856232050,21550,21500,21550,21500,117
|
|
20240214,122400,853713400,21500,21500,21500,21500,40
|
|
20240214,122300,852853400,21550,21550,21550,21550,130
|
|
20240214,122200,850051900,21550,21550,21550,21550,0
|
|
20240214,122100,850051900,21550,21550,21550,21550,6
|
|
20240214,122000,849922600,21550,21550,21550,21550,12
|
|
20240214,121900,849664000,21550,21550,21550,21550,0
|
|
20240214,121800,849664000,21550,21550,21550,21550,349
|
|
20240214,121700,842143050,21550,21550,21550,21550,127
|
|
20240214,121600,839406200,21600,21600,21600,21600,10
|
|
20240214,121500,839190200,21550,21550,21550,21550,54
|
|
20240214,121400,838026500,21600,21600,21600,21600,0
|
|
20240214,121300,838026500,21600,21600,21600,21600,0
|
|
20240214,121200,838026500,21600,21600,21600,21600,0
|
|
20240214,121100,838026500,21600,21600,21600,21600,2
|
|
20240214,121000,837983300,21550,21550,21550,21550,20
|
|
20240214,120900,837552300,21500,21600,21600,21500,1000
|
|
20240214,120800,816012150,21600,21700,21700,21600,568
|
|
20240214,120700,803737550,21650,21650,21650,21650,126
|
|
20240214,120600,801009650,21650,21650,21650,21650,50
|
|
20240214,120500,799927150,21600,21600,21600,21600,54
|
|
20240214,120400,798760750,21650,21650,21650,21650,0
|
|
20240214,120300,798760750,21650,21650,21650,21650,1
|
|
20240214,120200,798739100,21600,21600,21600,21600,103
|
|
20240214,120100,796514300,21550,21550,21550,21550,0
|
|
20240214,120000,796514300,21550,21550,21550,21550,0
|
|
20240214,115900,796514300,21550,21550,21550,21550,0
|
|
20240214,115800,796514300,21550,21550,21550,21550,0
|
|
20240214,115700,796514300,21550,21550,21550,21550,0
|
|
20240214,115600,796514300,21550,21550,21550,21550,0
|
|
20240214,115500,796514300,21550,21550,21550,21550,1
|
|
20240214,115400,796492750,21550,21600,21600,21550,61
|
|
20240214,115300,795177750,21600,21600,21600,21600,3
|
|
20240214,115200,795112950,21600,21600,21600,21600,74
|
|
20240214,115100,793514550,21600,21600,21600,21600,11
|
|
20240214,115000,793276950,21600,21600,21600,21600,64
|
|
20240214,114900,791894550,21550,21550,21550,21550,0
|
|
20240214,114800,791894550,21550,21550,21550,21550,0
|
|
20240214,114700,791894550,21550,21550,21550,21550,97
|
|
20240214,114600,789804200,21550,21550,21550,21550,0
|
|
20240214,114500,789804200,21550,21550,21550,21550,0
|
|
20240214,114400,789804200,21550,21550,21550,21550,54
|
|
20240214,114300,788640500,21600,21600,21600,21600,1
|
|
20240214,114200,788618900,21600,21600,21600,21600,50
|
|
20240214,114100,787538900,21550,21550,21550,21550,72
|
|
20240214,114000,785987300,21550,21550,21550,21550,0
|
|
20240214,113900,785987300,21550,21600,21600,21550,52
|
|
20240214,113800,784864350,21600,21600,21600,21600,0
|
|
20240214,113700,784864350,21600,21600,21600,21600,1
|
|
20240214,113600,784842750,21600,21550,21600,21550,7
|
|
20240214,113500,784691650,21600,21600,21600,21600,2
|
|
20240214,113400,784648450,21550,21550,21550,21550,54
|
|
20240214,113300,783484750,21650,21650,21650,21650,0
|
|
20240214,113200,783484750,21650,21650,21650,21650,0
|
|
20240214,113100,783484750,21650,21650,21650,21650,0
|
|
20240214,113000,783484750,21650,21650,21650,21650,0
|
|
20240214,112900,783484750,21650,21650,21650,21650,0
|
|
20240214,112800,783484750,21650,21600,21650,21550,219
|
|
20240214,112700,778762700,21550,21550,21550,21550,0
|
|
20240214,112600,778762700,21550,21550,21550,21550,0
|
|
20240214,112500,778762700,21550,21550,21550,21550,0
|
|
20240214,112400,778762700,21550,21550,21550,21550,0
|
|
20240214,112300,778762700,21550,21600,21600,21550,54
|
|
20240214,112200,777598500,21650,21650,21650,21650,0
|
|
20240214,112100,777598500,21650,21650,21650,21650,10
|
|
20240214,112000,777382000,21650,21650,21650,21650,0
|
|
20240214,111900,777382000,21650,21500,21650,21500,2
|
|
20240214,111800,777338850,21500,21550,21550,21500,1169
|
|
20240214,111700,752179550,21550,21550,21550,21550,15
|
|
20240214,111600,751856300,21650,21650,21650,21650,0
|
|
20240214,111500,751856300,21650,21600,21650,21600,51
|
|
20240214,111400,750752200,21500,21550,21550,21500,378
|
|
20240214,111300,742622700,21500,21600,21600,21500,963
|
|
20240214,111200,721910150,21650,21650,21650,21650,0
|
|
20240214,111100,721910150,21650,21550,21650,21550,2
|
|
20240214,111000,721866950,21550,21550,21550,21550,52
|
|
20240214,110900,720746350,21650,21550,21650,21550,53
|
|
20240214,110800,719604100,21550,21550,21550,21550,40
|
|
20240214,110700,718742100,21650,21650,21650,21650,0
|
|
20240214,110600,718742100,21650,21650,21650,21650,0
|
|
20240214,110500,718742100,21650,21650,21650,21650,1
|
|
20240214,110400,718720450,21500,21550,21550,21500,240
|
|
20240214,110300,713548650,21550,21550,21550,21550,57
|
|
20240214,110200,712320300,21550,21550,21550,21550,27
|
|
20240214,110100,711738450,21550,21550,21550,21550,30
|
|
20240214,110000,711091950,21550,21550,21550,21550,0
|
|
20240214,105900,711091950,21550,21550,21550,21550,402
|
|
20240214,105800,702428850,21550,21600,21600,21550,62
|
|
20240214,105700,701091050,21600,21600,21600,21600,27
|
|
20240214,105600,700507850,21650,21700,21700,21650,5
|
|
20240214,105500,700399450,21650,21650,21650,21650,0
|
|
20240214,105400,700399450,21650,21650,21650,21650,0
|
|
20240214,105300,700399450,21650,21650,21650,21650,1
|
|
20240214,105200,700377800,21700,21550,21700,21550,142
|
|
20240214,105100,697317550,21600,21600,21600,21600,74
|
|
20240214,105000,695719150,21550,21650,21650,21550,3400
|
|
20240214,104900,622401050,21700,21700,21700,21700,10
|
|
20240214,104800,622184050,21700,21700,21700,21700,0
|
|
20240214,104700,622184050,21700,21700,21700,21700,4
|
|
20240214,104600,622097250,21700,21700,21700,21700,31
|
|
20240214,104500,621424550,21600,21600,21600,21600,1
|
|
20240214,104400,621402950,21600,21600,21600,21600,1
|
|
20240214,104300,621381350,21650,21650,21650,21650,0
|
|
20240214,104200,621381350,21650,21600,21650,21600,59
|
|
20240214,104100,620106700,21650,21650,21650,21650,23
|
|
20240214,104000,619608750,21650,21650,21650,21650,0
|
|
20240214,103900,619608750,21650,21650,21650,21650,6
|
|
20240214,103800,619478850,21650,21650,21650,21650,72
|
|
20240214,103700,617920050,21650,21650,21650,21650,0
|
|
20240214,103600,617920050,21650,21650,21650,21650,200
|
|
20240214,103500,613590050,21650,21650,21650,21650,0
|
|
20240214,103400,613590050,21650,21650,21650,21650,200
|
|
20240214,103300,609260050,21700,21700,21700,21700,0
|
|
20240214,103200,609260050,21700,21600,21700,21600,65
|
|
20240214,103100,607854950,21650,21650,21650,21650,2
|
|
20240214,103000,607811650,21650,21650,21650,21650,122
|
|
20240214,102900,605170350,21700,21700,21700,21700,0
|
|
20240214,102800,605170350,21700,21700,21700,21700,0
|
|
20240214,102700,605170350,21700,21700,21700,21700,0
|
|
20240214,102600,605170350,21700,21700,21700,21700,0
|
|
20240214,102500,605170350,21700,21700,21700,21700,0
|
|
20240214,102400,605170350,21700,21700,21700,21700,0
|
|
20240214,102300,605170350,21700,21700,21700,21700,25
|
|
20240214,102200,604627850,21650,21650,21650,21650,352
|
|
20240214,102100,597007050,21650,21650,21650,21650,72
|
|
20240214,102000,595448250,21650,21750,21750,21650,24
|
|
20240214,101900,594926850,21750,21750,21750,21750,6
|
|
20240214,101800,594796350,21700,21700,21700,21700,0
|
|
20240214,101700,594796350,21700,21700,21700,21700,0
|
|
20240214,101600,594796350,21700,21650,21750,21650,17
|
|
20240214,101500,594427450,21650,21650,21650,21650,5
|
|
20240214,101400,594319200,21750,21750,21750,21750,0
|
|
20240214,101300,594319200,21750,21650,21750,21650,502
|
|
20240214,101200,583450800,21650,21650,21650,21650,0
|
|
20240214,101100,583450800,21650,21750,21750,21650,65
|
|
20240214,101000,582043450,21700,21700,21700,21700,100
|
|
20240214,100900,579873450,21700,21700,21700,21700,14
|
|
20240214,100800,579569650,21700,21700,21700,21700,90
|
|
20240214,100700,577616650,21600,21600,21600,21600,6
|
|
20240214,100600,577487050,21600,21650,21650,21600,47
|
|
20240214,100500,576471750,21600,21600,21600,21600,4
|
|
20240214,100400,576385350,21700,21700,21700,21700,2
|
|
20240214,100300,576341950,21700,21700,21700,21700,1
|
|
20240214,100200,576320250,21700,21550,21700,21550,198
|
|
20240214,100100,572053050,21600,21700,21700,21600,384
|
|
20240214,100000,563756650,21700,21600,21700,21550,108
|
|
20240214,095900,561424050,21600,21600,21600,21600,454
|
|
20240214,095800,551617650,21650,21550,21650,21550,1402
|
|
20240214,095700,521394750,21550,21550,21550,21550,462
|
|
20240214,095600,511438650,21550,21550,21550,21550,0
|
|
20240214,095500,511438650,21550,21550,21550,21550,100
|
|
20240214,095400,509283650,21500,21500,21500,21500,18
|
|
20240214,095300,508896650,21450,21450,21500,21450,1318
|
|
20240214,095200,480620550,21450,21450,21450,21450,111
|
|
20240214,095100,478239600,21450,21450,21450,21450,510
|
|
20240214,095000,467300100,21450,21600,21600,21450,775
|
|
20240214,094900,450641600,21600,21600,21600,21600,0
|
|
20240214,094800,450641600,21600,21500,21600,21500,175
|
|
20240214,094700,446864100,21600,21600,21600,21550,526
|
|
20240214,094600,435502600,21600,21500,21600,21450,1557
|
|
20240214,094500,402046600,21550,21450,21550,21450,2
|
|
20240214,094400,402003600,21450,21500,21600,21450,470
|
|
20240214,094300,391902650,21500,21550,21550,21450,2790
|
|
20240214,094200,331967100,21550,21550,21550,21550,368
|
|
20240214,094100,324036700,21550,21550,21550,21550,41
|
|
20240214,094000,323153150,21550,21600,21600,21550,205
|
|
20240214,093900,318735150,21650,21600,21650,21600,101
|
|
20240214,093800,316553500,21600,21600,21600,21600,439
|
|
20240214,093700,307071100,21550,21550,21550,21550,1006
|
|
20240214,093600,285391800,21600,21600,21600,21600,69
|
|
20240214,093500,283901400,21600,21550,21600,21550,309
|
|
20240214,093400,277227350,21600,21600,21600,21600,44
|
|
20240214,093300,276276950,21600,21600,21600,21600,1
|
|
20240214,093200,276255350,21550,21600,21600,21550,53
|
|
20240214,093100,275110850,21650,21650,21650,21650,1
|
|
20240214,093000,275089200,21650,21600,21650,21600,286
|
|
20240214,092900,268911350,21600,21600,21600,21600,30
|
|
20240214,092800,268263350,21600,21600,21600,21600,59
|
|
20240214,092700,266988950,21650,21650,21700,21600,358
|
|
20240214,092600,259247950,21600,21700,21700,21600,1515
|
|
20240214,092500,226429150,21750,21900,21900,21750,1790
|
|
20240214,092400,187462100,21900,21900,21900,21900,133
|
|
20240214,092300,184549400,21900,21850,21900,21850,6
|
|
20240214,092200,184418050,21850,21850,21850,21850,54
|
|
20240214,092100,183238150,21850,21850,21850,21850,96
|
|
20240214,092000,181140550,21800,21800,21800,21800,1
|
|
20240214,091900,181118750,21800,21850,21850,21800,25
|
|
20240214,091800,180572750,21850,21850,21850,21850,750
|
|
20240214,091700,164185250,21800,21800,21800,21800,5
|
|
20240214,091600,164076250,21850,21850,21900,21850,125
|
|
20240214,091500,161344900,21850,21800,21850,21800,22
|
|
20240214,091400,160864300,21800,21750,21800,21750,51
|
|
20240214,091300,159755000,21750,21800,21800,21750,685
|
|
20240214,091200,144827000,21850,21850,21900,21850,211
|
|
20240214,091100,140216300,21850,21850,21850,21850,228
|
|
20240214,091000,135234500,21850,21850,21850,21850,2
|
|
20240214,090900,135190800,21850,21850,21850,21850,141
|
|
20240214,090800,132109950,21850,21800,21850,21800,440
|
|
20240214,090700,122516500,21800,21900,21900,21800,621
|
|
20240214,090600,108949850,21900,21900,21900,21850,822
|
|
20240214,090500,90973100,21900,21850,21900,21850,280
|
|
20240214,090400,84842600,21850,21900,21900,21800,93
|
|
20240214,090300,82813900,21850,21850,21900,21800,516
|
|
20240214,090200,71552250,21850,21950,21950,21800,220
|
|
20240214,090100,66732150,21950,21650,21950,21650,2405
|
|
20240214,090000,14130150,21750,21600,21800,21600,654
|