640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,193600,40041685600,26700,26700,26700,26700,0
|
|
20240213,193500,40041685600,26700,26700,26700,26700,0
|
|
20240213,193400,40041685600,26700,26700,26700,26700,0
|
|
20240213,193300,40041685600,26700,26700,26700,26700,0
|
|
20240213,193200,40041685600,26700,26700,26700,26700,0
|
|
20240213,193100,40041685600,26700,26700,26700,26700,0
|
|
20240213,193000,40041685600,26700,26700,26700,26700,0
|
|
20240213,192900,40041685600,26700,26700,26700,26700,0
|
|
20240213,192800,40041685600,26700,26700,26700,26700,0
|
|
20240213,192700,40041685600,26700,26700,26700,26700,0
|
|
20240213,192600,40041685600,26700,26700,26700,26700,0
|
|
20240213,192500,40041685600,26700,26700,26700,26700,0
|
|
20240213,192400,40041685600,26700,26700,26700,26700,0
|
|
20240213,192300,40041685600,26700,26700,26700,26700,0
|
|
20240213,192200,40041685600,26700,26700,26700,26700,0
|
|
20240213,192100,40041685600,26700,26700,26700,26700,0
|
|
20240213,192000,40041685600,26700,26700,26700,26700,0
|
|
20240213,191900,40041685600,26700,26700,26700,26700,0
|
|
20240213,191800,40041685600,26700,26700,26700,26700,0
|
|
20240213,191700,40041685600,26700,26700,26700,26700,0
|
|
20240213,191600,40041685600,26700,26700,26700,26700,0
|
|
20240213,191500,40041685600,26700,26700,26700,26700,0
|
|
20240213,191400,40041685600,26700,26700,26700,26700,0
|
|
20240213,191300,40041685600,26700,26700,26700,26700,0
|
|
20240213,191200,40041685600,26700,26700,26700,26700,0
|
|
20240213,191100,40041685600,26700,26700,26700,26700,0
|
|
20240213,191000,40041685600,26700,26700,26700,26700,0
|
|
20240213,190900,40041685600,26700,26700,26700,26700,0
|
|
20240213,190800,40041685600,26700,26700,26700,26700,0
|
|
20240213,190700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,190600,40041685600,26700,26700,26700,26700,0
|
|
20240213,190500,40041685600,26700,26700,26700,26700,0
|
|
20240213,190400,40041685600,26700,26700,26700,26700,0
|
|
20240213,190300,40041685600,26700,26700,26700,26700,0
|
|
20240213,190200,40041685600,26700,26700,26700,26700,0
|
|
20240213,190100,40041685600,26700,26700,26700,26700,0
|
|
20240213,190000,40041685600,26700,26700,26700,26700,0
|
|
20240213,185900,40041685600,26700,26700,26700,26700,0
|
|
20240213,185800,40041685600,26700,26700,26700,26700,0
|
|
20240213,185700,40041685600,26700,26700,26700,26700,0
|
|
20240213,185600,40041685600,26700,26700,26700,26700,0
|
|
20240213,185500,40041685600,26700,26700,26700,26700,0
|
|
20240213,185400,40041685600,26700,26700,26700,26700,0
|
|
20240213,185300,40041685600,26700,26700,26700,26700,0
|
|
20240213,185200,40041685600,26700,26700,26700,26700,0
|
|
20240213,185100,40041685600,26700,26700,26700,26700,0
|
|
20240213,185000,40041685600,26700,26700,26700,26700,0
|
|
20240213,184900,40041685600,26700,26700,26700,26700,0
|
|
20240213,184800,40041685600,26700,26700,26700,26700,0
|
|
20240213,184700,40041685600,26700,26700,26700,26700,0
|
|
20240213,184600,40041685600,26700,26700,26700,26700,0
|
|
20240213,184500,40041685600,26700,26700,26700,26700,0
|
|
20240213,184400,40041685600,26700,26700,26700,26700,0
|
|
20240213,184300,40041685600,26700,26700,26700,26700,0
|
|
20240213,184200,40041685600,26700,26700,26700,26700,0
|
|
20240213,184100,40041685600,26700,26700,26700,26700,0
|
|
20240213,184000,40041685600,26700,26700,26700,26700,0
|
|
20240213,183900,40041685600,26700,26700,26700,26700,0
|
|
20240213,183800,40041685600,26700,26700,26700,26700,0
|
|
20240213,183700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,183600,40041685600,26700,26700,26700,26700,0
|
|
20240213,183500,40041685600,26700,26700,26700,26700,0
|
|
20240213,183400,40041685600,26700,26700,26700,26700,0
|
|
20240213,183300,40041685600,26700,26700,26700,26700,0
|
|
20240213,183200,40041685600,26700,26700,26700,26700,0
|
|
20240213,183100,40041685600,26700,26700,26700,26700,0
|
|
20240213,183000,40041685600,26700,26700,26700,26700,0
|
|
20240213,182900,40041685600,26700,26700,26700,26700,0
|
|
20240213,182800,40041685600,26700,26700,26700,26700,0
|
|
20240213,182700,40041685600,26700,26700,26700,26700,0
|
|
20240213,182600,40041685600,26700,26700,26700,26700,0
|
|
20240213,182500,40041685600,26700,26700,26700,26700,0
|
|
20240213,182400,40041685600,26700,26700,26700,26700,0
|
|
20240213,182300,40041685600,26700,26700,26700,26700,0
|
|
20240213,182200,40041685600,26700,26700,26700,26700,0
|
|
20240213,182100,40041685600,26700,26700,26700,26700,0
|
|
20240213,182000,40041685600,26700,26700,26700,26700,0
|
|
20240213,181900,40041685600,26700,26700,26700,26700,0
|
|
20240213,181800,40041685600,26700,26700,26700,26700,0
|
|
20240213,181700,40041685600,26700,26700,26700,26700,0
|
|
20240213,181600,40041685600,26700,26700,26700,26700,0
|
|
20240213,181500,40041685600,26700,26700,26700,26700,0
|
|
20240213,181400,40041685600,26700,26700,26700,26700,0
|
|
20240213,181300,40041685600,26700,26700,26700,26700,0
|
|
20240213,181200,40041685600,26700,26700,26700,26700,0
|
|
20240213,181100,40041685600,26700,26700,26700,26700,0
|
|
20240213,181000,40041685600,26700,26700,26700,26700,0
|
|
20240213,180900,40041685600,26700,26700,26700,26700,0
|
|
20240213,180800,40041685600,26700,26700,26700,26700,0
|
|
20240213,180700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,180600,40041685600,26700,26700,26700,26700,0
|
|
20240213,180500,40041685600,26700,26700,26700,26700,0
|
|
20240213,180400,40041685600,26700,26700,26700,26700,0
|
|
20240213,180300,40041685600,26700,26700,26700,26700,0
|
|
20240213,180200,40041685600,26700,26700,26700,26700,0
|
|
20240213,180100,40041685600,26700,26700,26700,26700,0
|
|
20240213,180000,40041685600,26700,26700,26700,26700,0
|
|
20240213,175900,40041685600,26700,26700,26700,26700,0
|
|
20240213,175800,40041685600,26700,26700,26700,26700,0
|
|
20240213,175700,40041685600,26700,26700,26700,26700,0
|
|
20240213,175600,40041685600,26700,26700,26700,26700,0
|
|
20240213,175500,40041685600,26700,26700,26700,26700,0
|
|
20240213,175400,40041685600,26700,26700,26700,26700,0
|
|
20240213,175300,40041685600,26700,26700,26700,26700,0
|
|
20240213,175200,40041685600,26700,26700,26700,26700,0
|
|
20240213,175100,40041685600,26700,26700,26700,26700,0
|
|
20240213,175000,40041685600,26700,26700,26700,26700,0
|
|
20240213,174900,40041685600,26700,26700,26700,26700,0
|
|
20240213,174800,40041685600,26700,26700,26700,26700,0
|
|
20240213,174700,40041685600,26700,26700,26700,26700,0
|
|
20240213,174600,40041685600,26700,26700,26700,26700,0
|
|
20240213,174500,40041685600,26700,26700,26700,26700,0
|
|
20240213,174400,40041685600,26700,26700,26700,26700,0
|
|
20240213,174300,40041685600,26700,26700,26700,26700,0
|
|
20240213,174200,40041685600,26700,26700,26700,26700,0
|
|
20240213,174100,40041685600,26700,26700,26700,26700,0
|
|
20240213,174000,40041685600,26700,26700,26700,26700,0
|
|
20240213,173900,40041685600,26700,26700,26700,26700,0
|
|
20240213,173800,40041685600,26700,26700,26700,26700,0
|
|
20240213,173700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,173600,40041685600,26700,26700,26700,26700,0
|
|
20240213,173500,40041685600,26700,26700,26700,26700,0
|
|
20240213,173400,40041685600,26700,26700,26700,26700,0
|
|
20240213,173300,40041685600,26700,26700,26700,26700,0
|
|
20240213,173200,40041685600,26700,26700,26700,26700,0
|
|
20240213,173100,40041685600,26700,26700,26700,26700,0
|
|
20240213,173000,40041685600,26700,26700,26700,26700,0
|
|
20240213,172900,40041685600,26700,26700,26700,26700,0
|
|
20240213,172800,40041685600,26700,26700,26700,26700,0
|
|
20240213,172700,40041685600,26700,26700,26700,26700,0
|
|
20240213,172600,40041685600,26700,26700,26700,26700,0
|
|
20240213,172500,40041685600,26700,26700,26700,26700,0
|
|
20240213,172400,40041685600,26700,26700,26700,26700,0
|
|
20240213,172300,40041685600,26700,26700,26700,26700,0
|
|
20240213,172200,40041685600,26700,26700,26700,26700,0
|
|
20240213,172100,40041685600,26700,26700,26700,26700,0
|
|
20240213,172000,40041685600,26700,26700,26700,26700,0
|
|
20240213,171900,40041685600,26700,26700,26700,26700,0
|
|
20240213,171800,40041685600,26700,26700,26700,26700,0
|
|
20240213,171700,40041685600,26700,26700,26700,26700,0
|
|
20240213,171600,40041685600,26700,26700,26700,26700,0
|
|
20240213,171500,40041685600,26700,26700,26700,26700,0
|
|
20240213,171400,40041685600,26700,26700,26700,26700,0
|
|
20240213,171300,40041685600,26700,26700,26700,26700,0
|
|
20240213,171200,40041685600,26700,26700,26700,26700,0
|
|
20240213,171100,40041685600,26700,26700,26700,26700,0
|
|
20240213,171000,40041685600,26700,26700,26700,26700,0
|
|
20240213,170900,40041685600,26700,26700,26700,26700,0
|
|
20240213,170800,40041685600,26700,26700,26700,26700,0
|
|
20240213,170700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,170600,40041685600,26700,26700,26700,26700,0
|
|
20240213,170500,40041685600,26700,26700,26700,26700,0
|
|
20240213,170400,40041685600,26700,26700,26700,26700,0
|
|
20240213,170300,40041685600,26700,26700,26700,26700,0
|
|
20240213,170200,40041685600,26700,26700,26700,26700,0
|
|
20240213,170100,40041685600,26700,26700,26700,26700,0
|
|
20240213,170000,40041685600,26700,26700,26700,26700,0
|
|
20240213,165900,40041685600,26700,26700,26700,26700,0
|
|
20240213,165800,40041685600,26700,26700,26700,26700,0
|
|
20240213,165700,40041685600,26700,26700,26700,26700,0
|
|
20240213,165600,40041685600,26700,26700,26700,26700,0
|
|
20240213,165500,40041685600,26700,26700,26700,26700,0
|
|
20240213,165400,40041685600,26700,26700,26700,26700,0
|
|
20240213,165300,40041685600,26700,26700,26700,26700,0
|
|
20240213,165200,40041685600,26700,26700,26700,26700,0
|
|
20240213,165100,40041685600,26700,26700,26700,26700,0
|
|
20240213,165000,40041685600,26700,26700,26700,26700,0
|
|
20240213,164900,40041685600,26700,26700,26700,26700,0
|
|
20240213,164800,40041685600,26700,26700,26700,26700,0
|
|
20240213,164700,40041685600,26700,26700,26700,26700,0
|
|
20240213,164600,40041685600,26700,26700,26700,26700,0
|
|
20240213,164500,40041685600,26700,26700,26700,26700,0
|
|
20240213,164400,40041685600,26700,26700,26700,26700,0
|
|
20240213,164300,40041685600,26700,26700,26700,26700,0
|
|
20240213,164200,40041685600,26700,26700,26700,26700,0
|
|
20240213,164100,40041685600,26700,26700,26700,26700,0
|
|
20240213,164000,40041685600,26700,26700,26700,26700,0
|
|
20240213,163900,40041685600,26700,26700,26700,26700,0
|
|
20240213,163800,40041685600,26700,26700,26700,26700,0
|
|
20240213,163700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,163600,40041685600,26700,26700,26700,26700,0
|
|
20240213,163500,40041685600,26700,26700,26700,26700,0
|
|
20240213,163400,40041685600,26700,26700,26700,26700,0
|
|
20240213,163300,40041685600,26700,26700,26700,26700,0
|
|
20240213,163200,40041685600,26700,26700,26700,26700,0
|
|
20240213,163100,40041685600,26700,26700,26700,26700,0
|
|
20240213,163000,40041685600,26700,26700,26700,26700,0
|
|
20240213,162900,40041685600,26700,26700,26700,26700,0
|
|
20240213,162800,40041685600,26700,26700,26700,26700,0
|
|
20240213,162700,40041685600,26700,26700,26700,26700,0
|
|
20240213,162600,40041685600,26700,26700,26700,26700,0
|
|
20240213,162500,40041685600,26700,26700,26700,26700,0
|
|
20240213,162400,40041685600,26700,26700,26700,26700,0
|
|
20240213,162300,40041685600,26700,26700,26700,26700,0
|
|
20240213,162200,40041685600,26700,26700,26700,26700,0
|
|
20240213,162100,40041685600,26700,26700,26700,26700,0
|
|
20240213,162000,40041685600,26700,26700,26700,26700,0
|
|
20240213,161900,40041685600,26700,26700,26700,26700,0
|
|
20240213,161800,40041685600,26700,26700,26700,26700,0
|
|
20240213,161700,40041685600,26700,26700,26700,26700,0
|
|
20240213,161600,40041685600,26700,26700,26700,26700,0
|
|
20240213,161500,40041685600,26700,26700,26700,26700,0
|
|
20240213,161400,40041685600,26700,26700,26700,26700,0
|
|
20240213,161300,40041685600,26700,26700,26700,26700,0
|
|
20240213,161200,40041685600,26700,26700,26700,26700,0
|
|
20240213,161100,40041685600,26700,26700,26700,26700,0
|
|
20240213,161000,40041685600,26700,26700,26700,26700,0
|
|
20240213,160900,40041685600,26700,26700,26700,26700,0
|
|
20240213,160800,40041685600,26700,26700,26700,26700,0
|
|
20240213,160700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,160600,40041685600,26700,26700,26700,26700,0
|
|
20240213,160500,40041685600,26700,26700,26700,26700,0
|
|
20240213,160400,40041685600,26700,26700,26700,26700,0
|
|
20240213,160300,40041685600,26700,26700,26700,26700,0
|
|
20240213,160200,40041685600,26700,26700,26700,26700,0
|
|
20240213,160100,40041685600,26700,26700,26700,26700,0
|
|
20240213,160000,40041685600,26700,26700,26700,26700,0
|
|
20240213,155900,40041685600,26700,26700,26700,26700,0
|
|
20240213,155800,40041685600,26700,26700,26700,26700,0
|
|
20240213,155700,40041685600,26700,26700,26700,26700,0
|
|
20240213,155600,40041685600,26700,26700,26700,26700,0
|
|
20240213,155500,40041685600,26700,26700,26700,26700,0
|
|
20240213,155400,40041685600,26700,26700,26700,26700,0
|
|
20240213,155300,40041685600,26700,26700,26700,26700,0
|
|
20240213,155200,40041685600,26700,26700,26700,26700,0
|
|
20240213,155100,40041685600,26700,26700,26700,26700,0
|
|
20240213,155000,40041685600,26700,26700,26700,26700,0
|
|
20240213,154900,40041685600,26700,26700,26700,26700,0
|
|
20240213,154800,40041685600,26700,26700,26700,26700,0
|
|
20240213,154700,40041685600,26700,26700,26700,26700,0
|
|
20240213,154600,40041685600,26700,26700,26700,26700,0
|
|
20240213,154500,40041685600,26700,26700,26700,26700,0
|
|
20240213,154400,40041685600,26700,26700,26700,26700,0
|
|
20240213,154300,40041685600,26700,26700,26700,26700,0
|
|
20240213,154200,40041685600,26700,26700,26700,26700,0
|
|
20240213,154100,40041685600,26700,26700,26700,26700,0
|
|
20240213,154000,40041685600,26700,26700,26700,26700,0
|
|
20240213,153900,40041685600,26700,26700,26700,26700,0
|
|
20240213,153800,40041685600,26700,26700,26700,26700,0
|
|
20240213,153700,40041685600,26700,26700,26700,26700,18162
|
|
20240213,153600,40041685600,26700,26700,26700,26700,0
|
|
20240213,153500,40041685600,26700,26700,26700,26700,0
|
|
20240213,153400,40041685600,26700,26700,26700,26700,0
|
|
20240213,153300,40041685600,26700,26700,26700,26700,0
|
|
20240213,153200,40041685600,26700,26700,26700,26700,0
|
|
20240213,153100,40041685600,26700,26700,26700,26700,0
|
|
20240213,153000,40041685600,26700,26700,26700,26700,18162
|
|
20240213,152900,39556760200,26700,26700,26700,26700,0
|
|
20240213,152800,39556760200,26700,26700,26700,26700,0
|
|
20240213,152700,39556760200,26700,26700,26700,26700,0
|
|
20240213,152600,39556760200,26700,26700,26700,26700,0
|
|
20240213,152500,39556760200,26700,26700,26700,26700,0
|
|
20240213,152400,39556760200,26700,26700,26700,26700,0
|
|
20240213,152300,39556760200,26700,26700,26700,26700,0
|
|
20240213,152200,39556760200,26700,26700,26700,26700,0
|
|
20240213,152100,39556760200,26700,26700,26700,26700,0
|
|
20240213,152000,39556760200,26700,26700,26700,26700,0
|
|
20240213,151900,39556760200,26700,26700,26700,26650,6113
|
|
20240213,151800,39393807950,26650,26700,26750,26650,13746
|
|
20240213,151700,39026846050,26700,26700,26750,26700,2583
|
|
20240213,151600,38957848750,26700,26700,26750,26700,1027
|
|
20240213,151500,38930405350,26700,26750,26750,26700,735
|
|
20240213,151400,38910761100,26750,26750,26800,26700,2382
|
|
20240213,151300,38847049400,26750,26700,26800,26700,1259
|
|
20240213,151200,38813374750,26750,26700,26800,26700,4908
|
|
20240213,151100,38682087250,26750,26700,26750,26700,540
|
|
20240213,151000,38667651150,26700,26750,26750,26700,1355
|
|
20240213,150900,38631417350,26750,26750,26800,26700,3182
|
|
20240213,150800,38546244800,26750,26700,26750,26700,2767
|
|
20240213,150700,38472229050,26750,26750,26750,26700,621
|
|
20240213,150600,38455622200,26750,26700,26750,26650,950
|
|
20240213,150500,38430252150,26700,26700,26750,26650,1769
|
|
20240213,150400,38383036100,26700,26700,26700,26650,690
|
|
20240213,150300,38364614000,26700,26700,26700,26650,1935
|
|
20240213,150200,38312950400,26700,26650,26700,26650,2250
|
|
20240213,150100,38252949150,26700,26650,26700,26650,723
|
|
20240213,150000,38233673500,26700,26700,26700,26650,1049
|
|
20240213,145900,38205695800,26700,26700,26700,26700,3948
|
|
20240213,145800,38100284200,26700,26700,26750,26700,1497
|
|
20240213,145700,38060307150,26750,26750,26750,26700,6843
|
|
20240213,145600,37877591750,26750,26750,26800,26700,8411
|
|
20240213,145500,37652595100,26750,26800,26800,26750,999
|
|
20240213,145400,37625855250,26750,26750,26800,26750,1249
|
|
20240213,145300,37592389150,26750,26800,26800,26750,846
|
|
20240213,145200,37569754700,26800,26750,26800,26750,1125
|
|
20240213,145100,37539633600,26750,26750,26800,26750,613
|
|
20240213,145000,37523231100,26800,26750,26800,26750,1671
|
|
20240213,144900,37478499350,26750,26750,26800,26750,3442
|
|
20240213,144800,37386375450,26800,26800,26800,26750,631
|
|
20240213,144700,37369482600,26800,26750,26800,26750,2925
|
|
20240213,144600,37291119150,26750,26800,26800,26750,1824
|
|
20240213,144500,37242275900,26800,26850,26850,26750,9026
|
|
20240213,144400,37000328100,26850,26850,26850,26800,6248
|
|
20240213,144300,36832820700,26850,26850,26900,26850,2662
|
|
20240213,144200,36761342150,26850,26850,26900,26850,213
|
|
20240213,144100,36755621300,26850,26850,26900,26850,810
|
|
20240213,144000,36733870050,26850,26850,26900,26850,2305
|
|
20240213,143900,36671979700,26850,26900,26900,26850,5657
|
|
20240213,143800,36520053350,26900,26900,26950,26850,3915
|
|
20240213,143700,36414739650,26900,26950,26950,26900,182
|
|
20240213,143600,36409841300,26900,26850,26900,26850,4805
|
|
20240213,143500,36280632250,26850,26850,26900,26850,1163
|
|
20240213,143400,36249400700,26850,26850,26900,26850,424
|
|
20240213,143300,36238010850,26850,26900,26900,26850,1074
|
|
20240213,143200,36209166050,26850,26900,26900,26850,260
|
|
20240213,143100,36202181450,26900,26900,26900,26850,918
|
|
20240213,143000,36177523950,26900,26800,26900,26800,4439
|
|
20240213,142900,36058250100,26800,26850,26850,26800,395
|
|
20240213,142800,36047645300,26850,26800,26850,26800,861
|
|
20240213,142700,36024534400,26850,26900,26950,26850,7605
|
|
20240213,142600,35820201550,26900,26900,26950,26900,580
|
|
20240213,142500,35804596550,26900,26900,26950,26900,425
|
|
20240213,142400,35793157850,26950,26900,26950,26900,580
|
|
20240213,142300,35777548500,26950,26900,26950,26850,2167
|
|
20240213,142200,35719257700,26900,26850,26900,26850,652
|
|
20240213,142100,35701728000,26850,26850,26900,26850,875
|
|
20240213,142000,35678231700,26850,26900,26900,26800,455
|
|
20240213,141900,35666017900,26900,26850,26900,26800,1178
|
|
20240213,141800,35634384450,26850,26850,26900,26850,3812
|
|
20240213,141700,35531940650,26850,26850,26900,26850,1212
|
|
20240213,141600,35499395500,26850,26850,26900,26850,2035
|
|
20240213,141500,35444705300,26850,26800,26850,26800,3699
|
|
20240213,141400,35345399350,26800,26850,26900,26800,2907
|
|
20240213,141300,35267361200,26900,26850,26900,26850,2294
|
|
20240213,141200,35205693650,26850,26900,26900,26800,4544
|
|
20240213,141100,35083632100,26900,26900,26900,26850,1954
|
|
20240213,141000,35031098600,26850,26850,26900,26850,2340
|
|
20240213,140900,34968195550,26900,26850,26900,26850,2261
|
|
20240213,140800,34907416650,26850,26850,26900,26850,4666
|
|
20240213,140700,34782001800,26900,26850,26900,26850,3108
|
|
20240213,140600,34698537850,26850,26850,26900,26800,7451
|
|
20240213,140500,34498501500,26900,26900,26900,26850,1152
|
|
20240213,140400,34467514100,26850,26900,26950,26850,5093
|
|
20240213,140300,34330513850,26900,26950,26950,26900,643
|
|
20240213,140200,34313195950,26950,26950,26950,26900,1347
|
|
20240213,140100,34276898400,26950,27000,27000,26900,2562
|
|
20240213,140000,34207862750,27000,27000,27000,26950,2757
|
|
20240213,135900,34133443350,26950,27000,27000,26950,219
|
|
20240213,135800,34127540350,27000,27000,27000,26950,7569
|
|
20240213,135700,33923184300,27000,26950,27000,26900,2671
|
|
20240213,135600,33851196950,26900,26900,26950,26900,1550
|
|
20240213,135500,33809429100,26900,26900,26950,26900,5192
|
|
20240213,135400,33669520300,26900,26900,26950,26900,345
|
|
20240213,135300,33660238800,26900,26900,26950,26850,4774
|
|
20240213,135200,33531667400,26900,26900,26900,26850,4175
|
|
20240213,135100,33419372000,26850,26900,26950,26850,4648
|
|
20240213,135000,33294338050,26950,26900,26950,26850,3339
|
|
20240213,134900,33204497400,26900,26900,26900,26850,216
|
|
20240213,134800,33198692050,26900,26850,26900,26850,1800
|
|
20240213,134700,33150283500,26900,26950,26950,26900,3273
|
|
20240213,134600,33062239250,26900,26850,26950,26850,5726
|
|
20240213,134500,32908214700,26900,26850,26900,26850,1142
|
|
20240213,134400,32877526450,26850,26900,26900,26850,953
|
|
20240213,134300,32851908700,26900,26850,26900,26850,1310
|
|
20240213,134200,32816730600,26850,26850,26900,26850,509
|
|
20240213,134100,32803060050,26850,26900,26900,26850,1077
|
|
20240213,134000,32774139200,26850,26850,26850,26800,1601
|
|
20240213,133900,32731153500,26900,26850,26900,26800,4054
|
|
20240213,133800,32622152050,26850,26850,26900,26800,1111
|
|
20240213,133700,32592323000,26850,26900,26900,26850,2099
|
|
20240213,133600,32535957650,26850,26850,26900,26850,5045
|
|
20240213,133500,32400286250,26850,26850,26850,26800,3672
|
|
20240213,133400,32301697450,26850,26800,26900,26800,1876
|
|
20240213,133300,32251325500,26850,26850,26850,26800,1116
|
|
20240213,133200,32221386800,26850,26800,26900,26800,3443
|
|
20240213,133100,32128867900,26850,26800,26850,26800,114
|
|
20240213,133000,32125810950,26800,26850,26850,26800,193
|
|
20240213,132900,32120632900,26850,26800,26850,26800,102
|
|
20240213,132800,32117895350,26850,26800,26850,26800,241
|
|
20240213,132700,32111436350,26800,26800,26850,26800,340
|
|
20240213,132600,32102314950,26800,26800,26850,26750,7774
|
|
20240213,132500,31893772550,26750,26750,26750,26700,2565
|
|
20240213,132400,31825189100,26750,26750,26750,26700,935
|
|
20240213,132300,31800180750,26750,26700,26750,26700,634
|
|
20240213,132200,31783246900,26750,26700,26750,26700,561
|
|
20240213,132100,31768251800,26700,26700,26750,26700,4499
|
|
20240213,132000,31648127000,26750,26700,26750,26700,596
|
|
20240213,131900,31632210200,26750,26650,26750,26650,630
|
|
20240213,131800,31615389900,26650,26700,26750,26650,2080
|
|
20240213,131700,31559848600,26700,26700,26750,26650,1771
|
|
20240213,131600,31512563900,26700,26650,26700,26650,3279
|
|
20240213,131500,31425025650,26650,26650,26700,26650,417
|
|
20240213,131400,31413903300,26700,26650,26700,26650,472
|
|
20240213,131300,31401312900,26700,26700,26700,26650,436
|
|
20240213,131200,31389688450,26650,26700,26700,26650,4164
|
|
20240213,131100,31278523300,26700,26750,26750,26700,574
|
|
20240213,131000,31263193650,26700,26700,26750,26700,6694
|
|
20240213,130900,31084462950,26700,26750,26750,26700,732
|
|
20240213,130800,31064916250,26700,26700,26750,26700,432
|
|
20240213,130700,31053363800,26700,26750,26800,26700,711
|
|
20240213,130600,31034348850,26750,26750,26800,26750,735
|
|
20240213,130500,31014685300,26750,26750,26800,26700,377
|
|
20240213,130400,31004603900,26750,26850,26850,26750,6530
|
|
20240213,130300,30829898000,26850,26700,26850,26700,1323
|
|
20240213,130200,30794468000,26750,26700,26800,26700,4731
|
|
20240213,130100,30668049750,26700,26800,26800,26700,8782
|
|
20240213,130000,30433453500,26800,26750,26800,26750,1980
|
|
20240213,125900,30380472800,26800,26750,26800,26750,507
|
|
20240213,125800,30366895900,26750,26800,26800,26750,989
|
|
20240213,125700,30340436900,26800,26800,26800,26750,6454
|
|
20240213,125600,30167650700,26750,26750,26800,26750,1146
|
|
20240213,125500,30136961850,26800,26800,26850,26750,10636
|
|
20240213,125400,29852016000,26800,26850,26850,26800,916
|
|
20240213,125300,29827448400,26800,26800,26850,26800,969
|
|
20240213,125200,29801438350,26800,26850,26900,26800,2273
|
|
20240213,125100,29740412000,26900,26900,26900,26850,1335
|
|
20240213,125000,29704509200,26900,26850,26900,26850,955
|
|
20240213,124900,29678864900,26850,26850,26850,26850,596
|
|
20240213,124800,29662862300,26850,26850,26850,26800,1946
|
|
20240213,124700,29610616750,26900,26900,26900,26800,2293
|
|
20240213,124600,29549009850,26800,26800,26900,26800,2432
|
|
20240213,124500,29483710450,26800,26900,26900,26800,1295
|
|
20240213,124400,29448939300,26850,26900,26900,26850,2285
|
|
20240213,124300,29387553750,26900,26850,26900,26850,223
|
|
20240213,124200,29381565750,26850,26900,26900,26850,264
|
|
20240213,124100,29374473000,26850,26850,26850,26850,347
|
|
20240213,124000,29365156050,26850,26800,26900,26800,952
|
|
20240213,123900,29339616400,26850,26800,26850,26800,414
|
|
20240213,123800,29328500850,26850,26850,26850,26800,1077
|
|
20240213,123700,29299592950,26850,26850,26850,26800,2133
|
|
20240213,123600,29242321950,26850,26900,26900,26850,553
|
|
20240213,123500,29227468950,26850,26900,26900,26850,2793
|
|
20240213,123400,29152429450,26900,26950,26950,26900,1114
|
|
20240213,123300,29122455300,26950,26950,26950,26900,220
|
|
20240213,123200,29116530950,26950,26900,26950,26900,2409
|
|
20240213,123100,29051726600,26900,26950,26950,26900,7325
|
|
20240213,123000,28854682300,26950,26950,26950,26900,577
|
|
20240213,122900,28839135550,26900,26950,26950,26900,383
|
|
20240213,122800,28828818700,26950,26950,26950,26900,601
|
|
20240213,122700,28812634950,26950,26900,26950,26850,616
|
|
20240213,122600,28796064600,26900,26850,26950,26850,5770
|
|
20240213,122500,28640908800,26850,26850,26850,26800,577
|
|
20240213,122400,28625424900,26850,26800,26850,26800,556
|
|
20240213,122300,28610514600,26850,26800,26850,26800,2708
|
|
20240213,122200,28537933800,26850,26900,26900,26800,8481
|
|
20240213,122100,28310406750,26850,26900,26900,26850,3593
|
|
20240213,122000,28213899500,26850,26900,26900,26850,447
|
|
20240213,121900,28201881750,26900,26850,26900,26850,94
|
|
20240213,121800,28199353300,26850,26900,26900,26850,3116
|
|
20240213,121700,28115550750,26900,26950,26950,26850,2601
|
|
20240213,121600,28045582200,26950,26850,26950,26850,6967
|
|
20240213,121500,27858166350,26900,26850,26900,26850,491
|
|
20240213,121400,27844980000,26900,26850,26900,26850,615
|
|
20240213,121300,27828464700,26850,26850,26900,26800,3260
|
|
20240213,121200,27740931100,26850,26750,26850,26750,2147
|
|
20240213,121100,27683311900,26750,26750,26800,26750,1604
|
|
20240213,121000,27640329650,26750,26750,26800,26750,407
|
|
20240213,120900,27629426400,26750,26800,26850,26750,2531
|
|
20240213,120800,27561601750,26800,26850,26850,26800,2973
|
|
20240213,120700,27481923700,26850,26800,26850,26800,1181
|
|
20240213,120600,27450222900,26800,26800,26850,26800,1467
|
|
20240213,120500,27410901550,26800,26800,26800,26800,109
|
|
20240213,120400,27407980350,26800,26800,26850,26800,441
|
|
20240213,120300,27396159100,26800,26850,26850,26800,528
|
|
20240213,120200,27381999550,26800,26800,26850,26800,746
|
|
20240213,120100,27361998100,26800,26850,26850,26800,525
|
|
20240213,120000,27347922000,26850,26750,26850,26750,2833
|
|
20240213,115900,27271998900,26750,26750,26800,26750,873
|
|
20240213,115800,27248643700,26800,26750,26800,26750,644
|
|
20240213,115700,27231386800,26750,26750,26800,26750,158
|
|
20240213,115600,27227156350,26750,26750,26800,26750,512
|
|
20240213,115500,27213459600,26750,26750,26800,26750,7015
|
|
20240213,115400,27025798700,26750,26800,26800,26750,1631
|
|
20240213,115300,26982139650,26800,26750,26800,26750,2892
|
|
20240213,115200,26904749600,26800,26800,26800,26750,492
|
|
20240213,115100,26891575300,26800,26800,26850,26750,2066
|
|
20240213,115000,26836205750,26800,26800,26850,26800,1427
|
|
20240213,114900,26797956250,26850,26850,26850,26800,1881
|
|
20240213,114800,26747525300,26800,26850,26850,26800,603
|
|
20240213,114700,26731357900,26850,26800,26850,26800,125
|
|
20240213,114600,26728005500,26850,26850,26850,26800,710
|
|
20240213,114500,26708950150,26850,26800,26850,26800,135
|
|
20240213,114400,26705325500,26800,26850,26850,26800,2803
|
|
20240213,114300,26630185700,26850,26850,26850,26800,3082
|
|
20240213,114200,26547438650,26850,26800,26850,26800,239
|
|
20240213,114100,26541023050,26800,26800,26850,26800,400
|
|
20240213,114000,26530292500,26850,26850,26850,26800,323
|
|
20240213,113900,26521629250,26800,26800,26850,26800,684
|
|
20240213,113800,26503297400,26850,26800,26850,26800,1715
|
|
20240213,113700,26457267250,26800,26800,26850,26750,788
|
|
20240213,113600,26436144850,26750,26800,26800,26750,1030
|
|
20240213,113500,26408572550,26800,26750,26800,26750,750
|
|
20240213,113400,26388498050,26800,26750,26800,26750,245
|
|
20240213,113300,26381933600,26800,26800,26850,26750,1048
|
|
20240213,113200,26353850200,26800,26800,26800,26750,1230
|
|
20240213,113100,26320889950,26800,26750,26800,26750,1698
|
|
20240213,113000,26275385800,26800,26750,26900,26750,3597
|
|
20240213,112900,26178965350,26750,26750,26850,26750,1967
|
|
20240213,112800,26126256150,26750,26700,26800,26700,2511
|
|
20240213,112700,26059106050,26750,26750,26750,26700,3333
|
|
20240213,112600,25969988700,26750,26800,26800,26750,2349
|
|
20240213,112500,25907144850,26800,26800,26800,26750,3117
|
|
20240213,112400,25823612800,26850,26800,26850,26800,396
|
|
20240213,112300,25812993750,26850,26850,26850,26800,591
|
|
20240213,112200,25797141550,26850,26800,26850,26800,598
|
|
20240213,112100,25781095400,26800,26800,26850,26800,940
|
|
20240213,112000,25755895900,26850,26800,26850,26800,2613
|
|
20240213,111900,25685791800,26850,26850,26850,26750,6172
|
|
20240213,111800,25520433800,26800,26850,26850,26800,1123
|
|
20240213,111700,25490317700,26800,26800,26850,26800,2447
|
|
20240213,111600,25424724200,26850,26900,26900,26800,5324
|
|
20240213,111500,25281756650,26850,26850,26900,26850,1959
|
|
20240213,111400,25229097200,26850,26900,26900,26850,789
|
|
20240213,111300,25207891750,26900,26900,26950,26850,3247
|
|
20240213,111200,25120545100,26900,26950,26950,26900,964
|
|
20240213,111100,25094604800,26900,27000,27000,26900,1807
|
|
20240213,111000,25045910050,26950,26950,27000,26900,1182
|
|
20240213,110900,25014072950,26950,26900,26950,26900,2331
|
|
20240213,110800,24951361450,26900,26900,26950,26900,3235
|
|
20240213,110700,24864265900,26900,26850,26900,26800,5599
|
|
20240213,110600,24713980600,26900,26900,26900,26800,6568
|
|
20240213,110500,24537614750,26900,26900,26950,26850,4910
|
|
20240213,110400,24405539000,26900,26900,26950,26850,6266
|
|
20240213,110300,24236871600,26950,27000,27050,26900,9954
|
|
20240213,110200,23968351400,27050,27150,27200,27000,26921
|
|
20240213,110100,23238996650,27200,27050,27200,27000,21287
|
|
20240213,110000,22661812550,27050,27050,27100,27000,14343
|
|
20240213,105900,22273815850,27050,27000,27100,26950,14438
|
|
20240213,105800,21883400050,27000,26900,27050,26850,28793
|
|
20240213,105700,21106915350,26900,26900,26950,26850,12494
|
|
20240213,105600,20770876150,26900,26750,26900,26750,19675
|
|
20240213,105500,20242862950,26800,26750,26800,26750,6208
|
|
20240213,105400,20076704450,26750,26750,26800,26700,7780
|
|
20240213,105300,19868597750,26700,26700,26750,26700,1490
|
|
20240213,105200,19828770100,26700,26700,26750,26700,2760
|
|
20240213,105100,19755075350,26700,26700,26750,26700,2767
|
|
20240213,105000,19681186750,26700,26700,26700,26650,1941
|
|
20240213,104900,19629393700,26700,26700,26700,26650,1043
|
|
20240213,104800,19601573600,26700,26650,26750,26600,9093
|
|
20240213,104700,19358893800,26550,26550,26600,26500,3245
|
|
20240213,104600,19272788400,26550,26550,26550,26500,1053
|
|
20240213,104500,19244837900,26550,26550,26550,26500,5837
|
|
20240213,104400,19089865600,26600,26600,26650,26600,3886
|
|
20240213,104300,18986468250,26650,26650,26700,26600,3817
|
|
20240213,104200,18884749500,26650,26600,26650,26600,5253
|
|
20240213,104100,18744768600,26600,26600,26600,26600,1841
|
|
20240213,104000,18695798000,26600,26550,26600,26550,1103
|
|
20240213,103900,18666458850,26600,26650,26650,26600,2935
|
|
20240213,103800,18588332600,26600,26600,26650,26600,762
|
|
20240213,103700,18568056200,26600,26600,26600,26600,3036
|
|
20240213,103600,18487298600,26600,26600,26600,26550,578
|
|
20240213,103500,18471936500,26550,26550,26600,26550,2677
|
|
20240213,103400,18400766700,26600,26600,26600,26550,1292
|
|
20240213,103300,18366416100,26600,26600,26650,26550,2550
|
|
20240213,103200,18298682800,26600,26600,26650,26550,4276
|
|
20240213,103100,18184912450,26600,26650,26650,26600,3428
|
|
20240213,103000,18093702550,26650,26650,26650,26600,6260
|
|
20240213,102900,17926874250,26650,26650,26650,26600,1733
|
|
20240213,102800,17880694100,26650,26600,26650,26600,1229
|
|
20240213,102700,17847956700,26650,26650,26650,26600,2044
|
|
20240213,102600,17793497000,26650,26550,26650,26550,10525
|
|
20240213,102500,17513329700,26550,26550,26550,26500,1595
|
|
20240213,102400,17470985550,26550,26550,26600,26500,1409
|
|
20240213,102300,17433574350,26550,26550,26550,26500,2193
|
|
20240213,102200,17375360200,26550,26550,26550,26500,1583
|
|
20240213,102100,17333335950,26550,26550,26600,26550,2693
|
|
20240213,102000,17261829850,26550,26600,26600,26550,1185
|
|
20240213,101900,17230339850,26600,26600,26600,26550,470
|
|
20240213,101800,17217838850,26600,26550,26600,26550,3377
|
|
20240213,101700,17128093450,26600,26550,26600,26550,6427
|
|
20240213,101600,16957357400,26600,26550,26600,26500,2141
|
|
20240213,101500,16900479350,26500,26500,26550,26500,3098
|
|
20240213,101400,16818372700,26450,26450,26500,26450,2127
|
|
20240213,101300,16762105850,26450,26500,26500,26450,1146
|
|
20240213,101200,16731777000,26450,26500,26500,26450,2722
|
|
20240213,101100,16659676600,26550,26550,26550,26500,678
|
|
20240213,101000,16641691250,26500,26600,26600,26500,4042
|
|
20240213,100900,16534366000,26550,26600,26600,26550,814
|
|
20240213,100800,16512734600,26600,26550,26600,26500,2962
|
|
20240213,100700,16434052100,26550,26600,26650,26550,3984
|
|
20240213,100600,16328066050,26550,26500,26600,26500,3424
|
|
20240213,100500,16237126350,26500,26500,26500,26500,3847
|
|
20240213,100400,16135180850,26500,26450,26500,26450,4251
|
|
20240213,100300,16022683350,26450,26450,26500,26400,5727
|
|
20240213,100200,15871276950,26450,26500,26500,26450,3773
|
|
20240213,100100,15771457650,26450,26500,26500,26450,1179
|
|
20240213,100000,15740253550,26450,26500,26550,26450,3997
|
|
20240213,095900,15634409150,26550,26550,26600,26500,3428
|
|
20240213,095800,15543397200,26550,26550,26600,26500,4588
|
|
20240213,095700,15421569200,26550,26500,26550,26500,785
|
|
20240213,095600,15400757550,26500,26450,26500,26450,3545
|
|
20240213,095500,15306862850,26450,26600,26600,26450,7137
|
|
20240213,095400,15117572750,26600,26600,26650,26550,2318
|
|
20240213,095300,15055927850,26600,26650,26650,26600,4111
|
|
20240213,095200,14946538150,26600,26550,26650,26550,2933
|
|
20240213,095100,14868520800,26600,26600,26600,26550,3024
|
|
20240213,095000,14788155550,26600,26700,26700,26550,6145
|
|
20240213,094900,14624520550,26650,26650,26700,26600,8178
|
|
20240213,094800,14406485150,26650,26650,26700,26600,7425
|
|
20240213,094700,14208602300,26650,26550,26650,26550,10421
|
|
20240213,094600,13931025650,26600,26500,26650,26500,14152
|
|
20240213,094500,13555028850,26500,26450,26500,26400,4479
|
|
20240213,094400,13436579300,26450,26500,26500,26400,9672
|
|
20240213,094300,13180769100,26500,26500,26550,26450,7336
|
|
20240213,094200,12986359950,26500,26500,26550,26500,1600
|
|
20240213,094100,12943934550,26500,26500,26500,26450,3769
|
|
20240213,094000,12844120600,26500,26400,26550,26400,5400
|
|
20240213,093900,12701185550,26450,26400,26450,26400,2130
|
|
20240213,093800,12644873100,26400,26400,26450,26350,6594
|
|
20240213,093700,12470791750,26450,26450,26550,26350,8749
|
|
20240213,093600,12239356650,26400,26450,26450,26400,3250
|
|
20240213,093500,12153448950,26400,26350,26500,26350,8362
|
|
20240213,093400,11932580900,26350,26350,26350,26300,1481
|
|
20240213,093300,11893561000,26350,26350,26400,26300,5034
|
|
20240213,093200,11761026850,26350,26400,26400,26300,16798
|
|
20240213,093100,11318322700,26450,26400,26450,26350,9638
|
|
20240213,093000,11063798050,26350,26400,26400,26350,11936
|
|
20240213,092900,10748994100,26400,26450,26450,26400,4846
|
|
20240213,092800,10620861850,26450,26550,26550,26400,10174
|
|
20240213,092700,10351600500,26500,26500,26550,26450,3883
|
|
20240213,092600,10248643350,26500,26450,26550,26400,4784
|
|
20240213,092500,10121993250,26450,26400,26450,26400,6204
|
|
20240213,092400,9957963250,26400,26450,26450,26400,7754
|
|
20240213,092300,9753233300,26450,26450,26500,26400,4248
|
|
20240213,092200,9640935900,26450,26300,26500,26300,27606
|
|
20240213,092100,8912337400,26300,26400,26450,26250,31841
|
|
20240213,092000,8074496150,26450,26450,26600,26400,18248
|
|
20240213,091900,7591404450,26450,26550,26550,26400,20520
|
|
20240213,091800,7048399850,26500,26600,26600,26500,8502
|
|
20240213,091700,6822811500,26600,26550,26650,26500,3673
|
|
20240213,091600,6725226700,26550,26650,26650,26500,10869
|
|
20240213,091500,6436587050,26650,26700,26700,26600,6196
|
|
20240213,091400,6271574550,26650,26650,26750,26650,8196
|
|
20240213,091300,6052605000,26650,26650,26700,26600,11597
|
|
20240213,091200,5743462200,26650,26600,26650,26600,3135
|
|
20240213,091100,5660004800,26600,26600,26700,26550,8237
|
|
20240213,091000,5440711050,26600,26550,26700,26500,14915
|
|
20240213,090900,5044323900,26600,26600,26650,26550,8119
|
|
20240213,090800,4828231550,26600,26600,26800,26550,15057
|
|
20240213,090700,4427189600,26650,26700,26700,26600,12595
|
|
20240213,090600,4091642950,26700,26650,26750,26650,7075
|
|
20240213,090500,3902901600,26650,26800,26850,26650,14848
|
|
20240213,090400,3506204450,26800,26600,26850,26550,25377
|
|
20240213,090300,2826770500,26600,26700,26750,26500,15869
|
|
20240213,090200,2404999650,26700,26650,26750,26550,17354
|
|
20240213,090100,1942295500,26700,26550,26750,26500,14906
|
|
20240213,090000,1545753800,26600,26750,26800,26400,58040
|