576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,183200,6592904050,35200,35200,35200,35200,0
|
|
20240213,183100,6592904050,35200,35200,35200,35200,0
|
|
20240213,183000,6592904050,35200,35200,35200,35200,0
|
|
20240213,182900,6592904050,35200,35200,35200,35200,0
|
|
20240213,182800,6592904050,35200,35200,35200,35200,0
|
|
20240213,182700,6592904050,35200,35200,35200,35200,0
|
|
20240213,182600,6592904050,35200,35200,35200,35200,0
|
|
20240213,182500,6592904050,35200,35200,35200,35200,0
|
|
20240213,182400,6592904050,35200,35200,35200,35200,0
|
|
20240213,182300,6592904050,35200,35200,35200,35200,0
|
|
20240213,182200,6592904050,35200,35200,35200,35200,0
|
|
20240213,182100,6592904050,35200,35200,35200,35200,0
|
|
20240213,182000,6592904050,35200,35200,35200,35200,0
|
|
20240213,181900,6592904050,35200,35200,35200,35200,0
|
|
20240213,181800,6592904050,35200,35200,35200,35200,0
|
|
20240213,181700,6592904050,35200,35200,35200,35200,0
|
|
20240213,181600,6592904050,35200,35200,35200,35200,0
|
|
20240213,181500,6592904050,35200,35200,35200,35200,0
|
|
20240213,181400,6592904050,35200,35200,35200,35200,0
|
|
20240213,181300,6592904050,35200,35200,35200,35200,0
|
|
20240213,181200,6592904050,35200,35200,35200,35200,0
|
|
20240213,181100,6592904050,35200,35200,35200,35200,0
|
|
20240213,181000,6592904050,35200,35200,35200,35200,0
|
|
20240213,180900,6592904050,35200,35200,35200,35200,0
|
|
20240213,180800,6592904050,35200,35200,35200,35200,0
|
|
20240213,180700,6592904050,35200,35200,35200,35200,0
|
|
20240213,180600,6592904050,35200,35200,35200,35200,0
|
|
20240213,180500,6592904050,35200,35200,35200,35200,0
|
|
20240213,180400,6592904050,35200,35200,35200,35200,0
|
|
20240213,180300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,180200,6592904050,35200,35200,35200,35200,0
|
|
20240213,180100,6592904050,35200,35200,35200,35200,0
|
|
20240213,180000,6592904050,35200,35200,35200,35200,0
|
|
20240213,175900,6592904050,35200,35200,35200,35200,0
|
|
20240213,175800,6592904050,35200,35200,35200,35200,0
|
|
20240213,175700,6592904050,35200,35200,35200,35200,0
|
|
20240213,175600,6592904050,35200,35200,35200,35200,0
|
|
20240213,175500,6592904050,35200,35200,35200,35200,0
|
|
20240213,175400,6592904050,35200,35200,35200,35200,0
|
|
20240213,175300,6592904050,35200,35200,35200,35200,0
|
|
20240213,175200,6592904050,35200,35200,35200,35200,0
|
|
20240213,175100,6592904050,35200,35200,35200,35200,0
|
|
20240213,175000,6592904050,35200,35200,35200,35200,0
|
|
20240213,174900,6592904050,35200,35200,35200,35200,0
|
|
20240213,174800,6592904050,35200,35200,35200,35200,0
|
|
20240213,174700,6592904050,35200,35200,35200,35200,0
|
|
20240213,174600,6592904050,35200,35200,35200,35200,0
|
|
20240213,174500,6592904050,35200,35200,35200,35200,0
|
|
20240213,174400,6592904050,35200,35200,35200,35200,0
|
|
20240213,174300,6592904050,35200,35200,35200,35200,0
|
|
20240213,174200,6592904050,35200,35200,35200,35200,0
|
|
20240213,174100,6592904050,35200,35200,35200,35200,0
|
|
20240213,174000,6592904050,35200,35200,35200,35200,0
|
|
20240213,173900,6592904050,35200,35200,35200,35200,0
|
|
20240213,173800,6592904050,35200,35200,35200,35200,0
|
|
20240213,173700,6592904050,35200,35200,35200,35200,0
|
|
20240213,173600,6592904050,35200,35200,35200,35200,0
|
|
20240213,173500,6592904050,35200,35200,35200,35200,0
|
|
20240213,173400,6592904050,35200,35200,35200,35200,0
|
|
20240213,173300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,173200,6592904050,35200,35200,35200,35200,0
|
|
20240213,173100,6592904050,35200,35200,35200,35200,0
|
|
20240213,173000,6592904050,35200,35200,35200,35200,0
|
|
20240213,172900,6592904050,35200,35200,35200,35200,0
|
|
20240213,172800,6592904050,35200,35200,35200,35200,0
|
|
20240213,172700,6592904050,35200,35200,35200,35200,0
|
|
20240213,172600,6592904050,35200,35200,35200,35200,0
|
|
20240213,172500,6592904050,35200,35200,35200,35200,0
|
|
20240213,172400,6592904050,35200,35200,35200,35200,0
|
|
20240213,172300,6592904050,35200,35200,35200,35200,0
|
|
20240213,172200,6592904050,35200,35200,35200,35200,0
|
|
20240213,172100,6592904050,35200,35200,35200,35200,0
|
|
20240213,172000,6592904050,35200,35200,35200,35200,0
|
|
20240213,171900,6592904050,35200,35200,35200,35200,0
|
|
20240213,171800,6592904050,35200,35200,35200,35200,0
|
|
20240213,171700,6592904050,35200,35200,35200,35200,0
|
|
20240213,171600,6592904050,35200,35200,35200,35200,0
|
|
20240213,171500,6592904050,35200,35200,35200,35200,0
|
|
20240213,171400,6592904050,35200,35200,35200,35200,0
|
|
20240213,171300,6592904050,35200,35200,35200,35200,0
|
|
20240213,171200,6592904050,35200,35200,35200,35200,0
|
|
20240213,171100,6592904050,35200,35200,35200,35200,0
|
|
20240213,171000,6592904050,35200,35200,35200,35200,0
|
|
20240213,170900,6592904050,35200,35200,35200,35200,0
|
|
20240213,170800,6592904050,35200,35200,35200,35200,0
|
|
20240213,170700,6592904050,35200,35200,35200,35200,0
|
|
20240213,170600,6592904050,35200,35200,35200,35200,0
|
|
20240213,170500,6592904050,35200,35200,35200,35200,0
|
|
20240213,170400,6592904050,35200,35200,35200,35200,0
|
|
20240213,170300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,170200,6592904050,35200,35200,35200,35200,0
|
|
20240213,170100,6592904050,35200,35200,35200,35200,0
|
|
20240213,170000,6592904050,35200,35200,35200,35200,0
|
|
20240213,165900,6592904050,35200,35200,35200,35200,0
|
|
20240213,165800,6592904050,35200,35200,35200,35200,0
|
|
20240213,165700,6592904050,35200,35200,35200,35200,0
|
|
20240213,165600,6592904050,35200,35200,35200,35200,0
|
|
20240213,165500,6592904050,35200,35200,35200,35200,0
|
|
20240213,165400,6592904050,35200,35200,35200,35200,0
|
|
20240213,165300,6592904050,35200,35200,35200,35200,0
|
|
20240213,165200,6592904050,35200,35200,35200,35200,0
|
|
20240213,165100,6592904050,35200,35200,35200,35200,0
|
|
20240213,165000,6592904050,35200,35200,35200,35200,0
|
|
20240213,164900,6592904050,35200,35200,35200,35200,0
|
|
20240213,164800,6592904050,35200,35200,35200,35200,0
|
|
20240213,164700,6592904050,35200,35200,35200,35200,0
|
|
20240213,164600,6592904050,35200,35200,35200,35200,0
|
|
20240213,164500,6592904050,35200,35200,35200,35200,0
|
|
20240213,164400,6592904050,35200,35200,35200,35200,0
|
|
20240213,164300,6592904050,35200,35200,35200,35200,0
|
|
20240213,164200,6592904050,35200,35200,35200,35200,0
|
|
20240213,164100,6592904050,35200,35200,35200,35200,0
|
|
20240213,164000,6592904050,35200,35200,35200,35200,0
|
|
20240213,163900,6592904050,35200,35200,35200,35200,0
|
|
20240213,163800,6592904050,35200,35200,35200,35200,0
|
|
20240213,163700,6592904050,35200,35200,35200,35200,0
|
|
20240213,163600,6592904050,35200,35200,35200,35200,0
|
|
20240213,163500,6592904050,35200,35200,35200,35200,0
|
|
20240213,163400,6592904050,35200,35200,35200,35200,0
|
|
20240213,163300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,163200,6592904050,35200,35200,35200,35200,0
|
|
20240213,163100,6592904050,35200,35200,35200,35200,0
|
|
20240213,163000,6592904050,35200,35200,35200,35200,0
|
|
20240213,162900,6592904050,35200,35200,35200,35200,0
|
|
20240213,162800,6592904050,35200,35200,35200,35200,0
|
|
20240213,162700,6592904050,35200,35200,35200,35200,0
|
|
20240213,162600,6592904050,35200,35200,35200,35200,0
|
|
20240213,162500,6592904050,35200,35200,35200,35200,0
|
|
20240213,162400,6592904050,35200,35200,35200,35200,0
|
|
20240213,162300,6592904050,35200,35200,35200,35200,0
|
|
20240213,162200,6592904050,35200,35200,35200,35200,0
|
|
20240213,162100,6592904050,35200,35200,35200,35200,0
|
|
20240213,162000,6592904050,35200,35200,35200,35200,0
|
|
20240213,161900,6592904050,35200,35200,35200,35200,0
|
|
20240213,161800,6592904050,35200,35200,35200,35200,0
|
|
20240213,161700,6592904050,35200,35200,35200,35200,0
|
|
20240213,161600,6592904050,35200,35200,35200,35200,0
|
|
20240213,161500,6592904050,35200,35200,35200,35200,0
|
|
20240213,161400,6592904050,35200,35200,35200,35200,0
|
|
20240213,161300,6592904050,35200,35200,35200,35200,0
|
|
20240213,161200,6592904050,35200,35200,35200,35200,0
|
|
20240213,161100,6592904050,35200,35200,35200,35200,0
|
|
20240213,161000,6592904050,35200,35200,35200,35200,0
|
|
20240213,160900,6592904050,35200,35200,35200,35200,0
|
|
20240213,160800,6592904050,35200,35200,35200,35200,0
|
|
20240213,160700,6592904050,35200,35200,35200,35200,0
|
|
20240213,160600,6592904050,35200,35200,35200,35200,0
|
|
20240213,160500,6592904050,35200,35200,35200,35200,0
|
|
20240213,160400,6592904050,35200,35200,35200,35200,0
|
|
20240213,160300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,160200,6592904050,35200,35200,35200,35200,0
|
|
20240213,160100,6592904050,35200,35200,35200,35200,0
|
|
20240213,160000,6592904050,35200,35200,35200,35200,0
|
|
20240213,155900,6592904050,35200,35200,35200,35200,0
|
|
20240213,155800,6592904050,35200,35200,35200,35200,0
|
|
20240213,155700,6592904050,35200,35200,35200,35200,0
|
|
20240213,155600,6592904050,35200,35200,35200,35200,0
|
|
20240213,155500,6592904050,35200,35200,35200,35200,0
|
|
20240213,155400,6592904050,35200,35200,35200,35200,0
|
|
20240213,155300,6592904050,35200,35200,35200,35200,0
|
|
20240213,155200,6592904050,35200,35200,35200,35200,0
|
|
20240213,155100,6592904050,35200,35200,35200,35200,0
|
|
20240213,155000,6592904050,35200,35200,35200,35200,0
|
|
20240213,154900,6592904050,35200,35200,35200,35200,0
|
|
20240213,154800,6592904050,35200,35200,35200,35200,0
|
|
20240213,154700,6592904050,35200,35200,35200,35200,0
|
|
20240213,154600,6592904050,35200,35200,35200,35200,0
|
|
20240213,154500,6592904050,35200,35200,35200,35200,0
|
|
20240213,154400,6592904050,35200,35200,35200,35200,0
|
|
20240213,154300,6592904050,35200,35200,35200,35200,0
|
|
20240213,154200,6592904050,35200,35200,35200,35200,0
|
|
20240213,154100,6592904050,35200,35200,35200,35200,0
|
|
20240213,154000,6592904050,35200,35200,35200,35200,0
|
|
20240213,153900,6592904050,35200,35200,35200,35200,0
|
|
20240213,153800,6592904050,35200,35200,35200,35200,0
|
|
20240213,153700,6592904050,35200,35200,35200,35200,0
|
|
20240213,153600,6592904050,35200,35200,35200,35200,0
|
|
20240213,153500,6592904050,35200,35200,35200,35200,0
|
|
20240213,153400,6592904050,35200,35200,35200,35200,0
|
|
20240213,153300,6592904050,35200,35200,35200,35200,4962
|
|
20240213,153200,6592904050,35200,35200,35200,35200,0
|
|
20240213,153100,6592904050,35200,35200,35200,35200,0
|
|
20240213,153000,6592904050,35200,35200,35200,35200,4962
|
|
20240213,152900,6418241650,35200,35200,35200,35200,0
|
|
20240213,152800,6418241650,35200,35200,35200,35200,0
|
|
20240213,152700,6418241650,35200,35200,35200,35200,0
|
|
20240213,152600,6418241650,35200,35200,35200,35200,0
|
|
20240213,152500,6418241650,35200,35200,35200,35200,0
|
|
20240213,152400,6418241650,35200,35200,35200,35200,0
|
|
20240213,152300,6418241650,35200,35200,35200,35200,0
|
|
20240213,152200,6418241650,35200,35200,35200,35200,0
|
|
20240213,152100,6418241650,35200,35200,35200,35200,0
|
|
20240213,152000,6418241650,35200,35200,35200,35200,0
|
|
20240213,151900,6418241650,35200,35200,35200,35150,648
|
|
20240213,151800,6395437300,35200,35200,35200,35200,63
|
|
20240213,151700,6393219700,35150,35200,35200,35150,1263
|
|
20240213,151600,6348810800,35150,35200,35200,35150,947
|
|
20240213,151500,6315505400,35200,35200,35200,35150,789
|
|
20240213,151400,6287732650,35150,35200,35200,35150,289
|
|
20240213,151300,6277564600,35200,35200,35200,35150,363
|
|
20240213,151200,6264791450,35200,35200,35200,35150,1047
|
|
20240213,151100,6227937250,35150,35150,35200,35150,1480
|
|
20240213,151000,6175894250,35150,35100,35150,35100,625
|
|
20240213,150900,6153943100,35100,35150,35150,35050,160
|
|
20240213,150800,6148320450,35100,35100,35150,35100,317
|
|
20240213,150700,6137188800,35150,35150,35150,35100,374
|
|
20240213,150600,6124061300,35150,35050,35150,35000,2051
|
|
20240213,150500,6052116750,35100,35100,35100,35000,607
|
|
20240213,150400,6030837050,35050,35000,35050,35000,403
|
|
20240213,150300,6016726850,35000,35000,35000,34950,309
|
|
20240213,150200,6005913650,35000,35000,35000,34950,140
|
|
20240213,150100,6001013750,35000,35000,35000,34950,342
|
|
20240213,150000,5989048800,34950,34950,35000,34950,5
|
|
20240213,145900,5988873950,35000,35050,35050,35000,383
|
|
20240213,145800,5975455800,35050,35050,35050,35000,292
|
|
20240213,145700,5965221250,35050,35050,35050,35050,137
|
|
20240213,145600,5960419400,35050,35050,35050,35000,106
|
|
20240213,145500,5956704150,35050,35050,35100,35000,196
|
|
20240213,145400,5949836300,35000,35050,35050,35000,429
|
|
20240213,145300,5934803600,35050,34950,35050,34950,108
|
|
20240213,145200,5931024500,34950,35000,35000,34900,403
|
|
20240213,145100,5916941150,34950,35000,35000,34950,579
|
|
20240213,145000,5896700150,35000,35000,35000,34950,140
|
|
20240213,144900,5891800200,35000,35000,35000,34950,243
|
|
20240213,144800,5883295450,35000,35000,35050,35000,234
|
|
20240213,144700,5875105100,35000,35000,35000,35000,145
|
|
20240213,144600,5870030100,35000,35150,35150,35000,477
|
|
20240213,144500,5853294050,35150,35100,35150,35050,470
|
|
20240213,144400,5836794000,35100,35100,35100,35050,212
|
|
20240213,144300,5829357100,35050,35050,35050,35050,40
|
|
20240213,144200,5827955100,35050,35100,35100,35050,270
|
|
20240213,144100,5818484800,35100,35050,35100,35050,285
|
|
20240213,144000,5808495350,35050,35050,35050,35000,351
|
|
20240213,143900,5796205200,35050,35050,35100,35000,441
|
|
20240213,143800,5780747650,35100,35050,35100,35050,159
|
|
20240213,143700,5775174400,35050,35100,35100,35050,344
|
|
20240213,143600,5763101100,35100,35150,35150,35100,25
|
|
20240213,143500,5762223500,35150,35100,35150,35050,281
|
|
20240213,143400,5752353750,35150,35150,35150,35100,313
|
|
20240213,143300,5741355450,35150,35100,35150,35100,156
|
|
20240213,143200,5735879600,35050,35000,35100,35000,64
|
|
20240213,143100,5733638850,35050,35050,35050,35000,462
|
|
20240213,143000,5717461450,35050,35100,35150,35050,288
|
|
20240213,142900,5707346500,35050,35100,35150,35050,377
|
|
20240213,142800,5694125300,35100,35150,35150,35100,121
|
|
20240213,142700,5689878100,35100,35150,35150,35100,263
|
|
20240213,142600,5680635000,35100,35050,35200,35050,173
|
|
20240213,142500,5674554850,35100,35150,35150,35100,269
|
|
20240213,142400,5665106150,35150,35150,35150,35100,178
|
|
20240213,142300,5658856800,35150,35100,35150,35100,695
|
|
20240213,142200,5634450500,35100,35100,35100,35100,153
|
|
20240213,142100,5629080200,35100,35100,35100,35100,345
|
|
20240213,142000,5616970700,35100,35050,35100,35050,141
|
|
20240213,141900,5612023000,35100,35100,35100,35100,143
|
|
20240213,141800,5607003700,35050,35050,35100,35050,310
|
|
20240213,141700,5596125300,35050,35100,35100,35050,314
|
|
20240213,141600,5585112750,35050,35100,35100,35050,830
|
|
20240213,141500,5556020900,35100,35100,35100,35050,545
|
|
20240213,141400,5536891900,35100,35100,35100,35100,139
|
|
20240213,141300,5532013000,35100,35100,35100,35100,240
|
|
20240213,141200,5523589000,35050,35100,35100,35050,194
|
|
20240213,141100,5516784700,35100,35100,35150,35100,520
|
|
20240213,141000,5498520950,35150,35150,35150,35150,177
|
|
20240213,140900,5492299400,35150,35150,35150,35100,258
|
|
20240213,140800,5483231300,35150,35150,35200,35100,828
|
|
20240213,140700,5454122850,35150,35100,35150,35100,361
|
|
20240213,140600,5441444850,35150,35150,35200,35100,327
|
|
20240213,140500,5429950900,35100,35150,35150,35100,143
|
|
20240213,140400,5424924550,35150,35150,35200,35100,544
|
|
20240213,140300,5405789800,35150,35050,35200,35050,783
|
|
20240213,140200,5378272400,35000,35000,35050,35000,429
|
|
20240213,140100,5363242500,35000,35000,35050,35000,236
|
|
20240213,140000,5354977500,35050,35000,35050,35000,21
|
|
20240213,135900,5354242450,35000,35050,35100,35000,260
|
|
20240213,135800,5345124750,35050,35050,35050,35000,220
|
|
20240213,135700,5337417000,35050,35000,35050,35000,244
|
|
20240213,135600,5328865000,35000,35000,35050,35000,177
|
|
20240213,135500,5322669900,35000,35050,35050,35000,265
|
|
20240213,135400,5313383500,35050,35050,35100,35000,213
|
|
20240213,135300,5305919200,35050,35050,35100,35000,177
|
|
20240213,135200,5299709250,35100,35000,35150,35000,239
|
|
20240213,135100,5291332050,35000,35150,35150,35000,514
|
|
20240213,135000,5273306450,35100,35100,35150,35100,191
|
|
20240213,134900,5266595500,35150,35150,35200,35100,432
|
|
20240213,134800,5251405100,35150,35100,35150,35100,230
|
|
20240213,134700,5243326900,35150,35100,35150,35050,355
|
|
20240213,134600,5230855700,35150,35100,35150,35100,225
|
|
20240213,134500,5222958150,35100,35100,35100,35050,641
|
|
20240213,134400,5200467150,35150,35250,35250,35150,321
|
|
20240213,134300,5189178550,35200,35150,35200,35150,254
|
|
20240213,134200,5180240250,35200,35200,35250,35150,712
|
|
20240213,134100,5155168600,35250,35250,35250,35200,299
|
|
20240213,134000,5144629050,35200,35250,35300,35200,317
|
|
20240213,133900,5133450150,35250,35250,35250,35250,456
|
|
20240213,133800,5117376150,35250,35200,35250,35200,462
|
|
20240213,133700,5101099400,35200,35200,35250,35150,705
|
|
20240213,133600,5076271950,35250,35200,35250,35200,260
|
|
20240213,133500,5067114000,35250,35200,35250,35150,545
|
|
20240213,133400,5047910450,35150,35150,35250,35150,2923
|
|
20240213,133300,4944892050,35200,35150,35250,35150,1228
|
|
20240213,133200,4901674350,35150,35200,35200,35150,251
|
|
20240213,133100,4892845100,35150,35150,35200,35100,969
|
|
20240213,133000,4858774500,35100,35100,35150,35100,1497
|
|
20240213,132900,4806191600,35150,35150,35150,35100,705
|
|
20240213,132800,4781438750,35150,35100,35150,35100,1376
|
|
20240213,132700,4733078950,35100,35000,35150,34950,5434
|
|
20240213,132600,4542694000,34950,34950,35000,34900,2984
|
|
20240213,132500,4438331750,34900,34950,34950,34900,247
|
|
20240213,132400,4429699700,34950,34850,34950,34850,278
|
|
20240213,132300,4419997000,34850,34850,34900,34850,362
|
|
20240213,132200,4407364500,34900,34850,34900,34850,278
|
|
20240213,132100,4397670150,34900,34850,34900,34850,553
|
|
20240213,132000,4378386300,34850,34900,34900,34850,241
|
|
20240213,131900,4369982500,34800,34850,34850,34800,1111
|
|
20240213,131800,4331318950,34850,34850,34900,34850,421
|
|
20240213,131700,4316633700,34850,34900,34900,34850,173
|
|
20240213,131600,4310597300,34900,34900,34900,34850,139
|
|
20240213,131500,4305747200,34900,34850,34900,34850,152
|
|
20240213,131400,4300442850,34900,34850,34900,34850,294
|
|
20240213,131300,4290184600,34900,34900,34900,34900,245
|
|
20240213,131200,4281634100,34900,34900,34900,34900,15
|
|
20240213,131100,4281110600,34900,34850,34900,34850,491
|
|
20240213,131000,4263977450,34900,34850,34900,34850,210
|
|
20240213,130900,4256658150,34850,34800,34850,34800,337
|
|
20240213,130800,4244913850,34850,34850,34850,34800,102
|
|
20240213,130700,4241359200,34850,34800,34850,34750,678
|
|
20240213,130600,4217758000,34800,34850,34850,34800,357
|
|
20240213,130500,4205320650,34850,34850,34850,34800,138
|
|
20240213,130400,4200511400,34800,34800,34850,34750,304
|
|
20240213,130300,4189927300,34800,34800,34800,34800,103
|
|
20240213,130200,4186342900,34800,34800,34850,34800,411
|
|
20240213,130100,4172028350,34850,34850,34850,34850,239
|
|
20240213,130000,4163699200,34800,34800,34850,34800,248
|
|
20240213,125900,4155068700,34850,34850,34850,34800,298
|
|
20240213,125800,4144686500,34800,34850,34850,34800,242
|
|
20240213,125700,4136252850,34850,34850,34900,34850,246
|
|
20240213,125600,4127668000,34850,34900,34900,34850,4
|
|
20240213,125500,4127528500,34900,34850,34900,34850,247
|
|
20240213,125400,4118908500,34900,34850,34900,34850,263
|
|
20240213,125300,4109730950,34850,34900,34900,34850,283
|
|
20240213,125200,4099861450,34800,34900,34900,34800,419
|
|
20240213,125100,4085254100,34900,34900,34900,34850,178
|
|
20240213,125000,4079042050,34900,34900,34900,34850,652
|
|
20240213,124900,4056287600,34900,34900,34900,34900,743
|
|
20240213,124800,4030356900,34900,34850,34900,34850,340
|
|
20240213,124700,4018507850,34850,34800,34850,34800,301
|
|
20240213,124600,4008021300,34850,34850,34850,34800,293
|
|
20240213,124500,3997810300,34800,34800,34800,34800,217
|
|
20240213,124400,3990258700,34800,34750,34800,34750,52
|
|
20240213,124300,3988449150,34800,34800,34800,34750,324
|
|
20240213,124200,3977175750,34800,34800,34850,34750,522
|
|
20240213,124100,3959001750,34750,34750,34750,34750,22
|
|
20240213,124000,3958237250,34750,34800,34800,34750,786
|
|
20240213,123900,3930903800,34800,34800,34850,34750,90
|
|
20240213,123800,3927773250,34800,34750,34800,34750,227
|
|
20240213,123700,3919874500,34750,34800,34850,34750,303
|
|
20240213,123600,3909333400,34800,34800,34800,34800,13
|
|
20240213,123500,3908881000,34800,34800,34850,34800,308
|
|
20240213,123400,3898155750,34850,34850,34850,34850,192
|
|
20240213,123300,3891464550,34850,34900,34900,34850,241
|
|
20240213,123200,3883053900,34900,34850,34900,34850,11
|
|
20240213,123100,3882670250,34900,34800,34900,34800,332
|
|
20240213,123000,3871097950,34800,34850,34900,34800,923
|
|
20240213,122900,3838945350,34850,34850,34900,34850,52
|
|
20240213,122800,3837133100,34850,34900,34900,34850,251
|
|
20240213,122700,3828380800,34900,34900,34900,34900,137
|
|
20240213,122600,3823599500,34900,34900,34950,34850,847
|
|
20240213,122500,3794032450,34900,34850,34900,34850,197
|
|
20240213,122400,3787158350,34850,34850,34850,34850,99
|
|
20240213,122300,3783708200,34850,34850,34850,34800,292
|
|
20240213,122200,3773532050,34800,34850,34850,34800,185
|
|
20240213,122100,3767086300,34850,34900,34900,34850,368
|
|
20240213,122000,3754249700,34900,34900,34950,34900,193
|
|
20240213,121900,3747509450,34950,34900,34950,34900,415
|
|
20240213,121800,3733014250,34900,34850,34900,34850,363
|
|
20240213,121700,3720346000,34850,34850,34900,34850,545
|
|
20240213,121600,3701340450,34900,34900,34900,34850,325
|
|
20240213,121500,3689998500,34950,34950,34950,34900,689
|
|
20240213,121400,3665933150,34950,34900,34950,34900,1042
|
|
20240213,121300,3629522700,34950,34900,34950,34900,145
|
|
20240213,121200,3624455300,34900,34950,34950,34850,242
|
|
20240213,121100,3616011200,34950,34950,34950,34900,329
|
|
20240213,121000,3604516400,34950,34850,34950,34800,3801
|
|
20240213,120900,3471941250,34800,34850,34850,34800,291
|
|
20240213,120800,3461802600,34850,34800,34850,34800,107
|
|
20240213,120700,3458075650,34850,34800,34850,34750,411
|
|
20240213,120600,3443766050,34850,34750,34850,34750,265
|
|
20240213,120500,3434544050,34800,34800,34800,34750,158
|
|
20240213,120400,3429045900,34800,34850,34850,34800,347
|
|
20240213,120300,3416962950,34800,34800,34850,34800,1297
|
|
20240213,120200,3371826800,34800,34800,34850,34800,298
|
|
20240213,120100,3361444150,34800,34850,34850,34800,1029
|
|
20240213,120000,3325589700,34850,34800,34850,34750,2001
|
|
20240213,115900,3255928250,34800,34750,34800,34750,1169
|
|
20240213,115800,3215294350,34750,34700,34750,34700,1004
|
|
20240213,115700,3180411350,34750,34700,34750,34700,294
|
|
20240213,115600,3170197850,34750,34750,34750,34700,180
|
|
20240213,115500,3163944900,34700,34700,34750,34700,103
|
|
20240213,115400,3160370700,34700,34700,34750,34700,226
|
|
20240213,115300,3152528450,34700,34700,34700,34650,169
|
|
20240213,115200,3146665650,34700,34700,34700,34700,257
|
|
20240213,115100,3137747750,34700,34700,34700,34650,25
|
|
20240213,115000,3136881250,34700,34750,34750,34700,378
|
|
20240213,114900,3123763150,34750,34700,34750,34700,115
|
|
20240213,114800,3119772600,34700,34750,34750,34650,367
|
|
20240213,114700,3107034850,34700,34700,34750,34700,260
|
|
20240213,114600,3098005650,34700,34650,34700,34650,142
|
|
20240213,114500,3093078300,34700,34700,34700,34700,238
|
|
20240213,114400,3084819700,34700,34700,34750,34700,211
|
|
20240213,114300,3077497950,34700,34700,34700,34650,118
|
|
20240213,114200,3073403850,34650,34700,34700,34600,908
|
|
20240213,114100,3041936200,34700,34750,34750,34700,358
|
|
20240213,114000,3029506250,34750,34750,34750,34700,1530
|
|
20240213,113900,2976338850,34700,34700,34750,34700,37
|
|
20240213,113800,2975054900,34750,34750,34750,34700,320
|
|
20240213,113700,2963949850,34700,34700,34750,34700,922
|
|
20240213,113600,2931949450,34700,34700,34700,34650,720
|
|
20240213,113500,2906967750,34700,34650,34700,34650,2628
|
|
20240213,113400,2815903850,34650,34600,34650,34600,227
|
|
20240213,113300,2808049150,34550,34600,34600,34550,360
|
|
20240213,113200,2795593450,34600,34600,34600,34550,397
|
|
20240213,113100,2781869900,34600,34550,34600,34550,470
|
|
20240213,113000,2765613150,34600,34500,34600,34450,3178
|
|
20240213,112900,2655897950,34450,34450,34450,34400,1374
|
|
20240213,112800,2608566150,34450,34400,34450,34400,544
|
|
20240213,112700,2589847550,34400,34400,34400,34400,61
|
|
20240213,112600,2587749150,34400,34300,34400,34300,278
|
|
20240213,112500,2578190200,34350,34350,34400,34300,180
|
|
20240213,112400,2572006300,34400,34350,34400,34300,324
|
|
20240213,112300,2560871950,34350,34400,34400,34350,120
|
|
20240213,112200,2556744000,34350,34350,34350,34300,950
|
|
20240213,112100,2524153650,34350,34350,34350,34350,273
|
|
20240213,112000,2514776100,34350,34400,34400,34350,172
|
|
20240213,111900,2508860950,34400,34400,34400,34400,132
|
|
20240213,111800,2504320150,34400,34400,34400,34350,295
|
|
20240213,111700,2494173000,34400,34400,34400,34400,235
|
|
20240213,111600,2486089000,34400,34450,34450,34350,673
|
|
20240213,111500,2462936900,34450,34450,34450,34400,43
|
|
20240213,111400,2461455650,34450,34400,34450,34400,303
|
|
20240213,111300,2451017650,34400,34450,34450,34400,152
|
|
20240213,111200,2445788800,34450,34450,34450,34400,347
|
|
20240213,111100,2433841800,34450,34450,34450,34450,132
|
|
20240213,111000,2429294400,34450,34500,34500,34400,382
|
|
20240213,110900,2416137900,34500,34450,34500,34450,323
|
|
20240213,110800,2404997400,34450,34400,34450,34400,796
|
|
20240213,110700,2377581500,34400,34400,34450,34400,155
|
|
20240213,110600,2372243600,34450,34450,34450,34400,228
|
|
20240213,110500,2364389550,34400,34350,34400,34350,232
|
|
20240213,110400,2356409750,34350,34450,34450,34350,385
|
|
20240213,110300,2343154000,34400,34450,34450,34400,152
|
|
20240213,110200,2337917900,34450,34400,34450,34350,1875
|
|
20240213,110100,2273410850,34400,34350,34400,34350,202
|
|
20240213,110000,2266464550,34350,34350,34400,34300,350
|
|
20240213,105900,2254435250,34400,34400,34400,34350,124
|
|
20240213,105800,2250169800,34400,34400,34400,34400,147
|
|
20240213,105700,2245113000,34400,34350,34400,34350,160
|
|
20240213,105600,2239616900,34350,34350,34400,34350,573
|
|
20240213,105500,2219934300,34350,34300,34350,34300,150
|
|
20240213,105400,2214784350,34300,34300,34350,34300,139
|
|
20240213,105300,2210009800,34350,34400,34400,34350,374
|
|
20240213,105200,2197155700,34400,34250,34400,34250,628
|
|
20240213,105100,2175602300,34300,34250,34300,34250,155
|
|
20240213,105000,2170286600,34300,34250,34300,34250,194
|
|
20240213,104900,2163637150,34250,34300,34300,34250,90
|
|
20240213,104800,2160554150,34250,34300,34300,34250,99
|
|
20240213,104700,2157158500,34300,34300,34300,34300,106
|
|
20240213,104600,2153522700,34300,34300,34300,34300,193
|
|
20240213,104500,2146902800,34350,34300,34350,34300,101
|
|
20240213,104400,2143433550,34300,34400,34400,34300,122
|
|
20240213,104300,2139243800,34400,34400,34400,34350,325
|
|
20240213,104200,2128074800,34400,34400,34400,34350,129
|
|
20240213,104100,2123637250,34400,34400,34400,34350,116
|
|
20240213,104000,2119646950,34400,34300,34400,34300,178
|
|
20240213,103900,2113529050,34350,34300,34350,34300,873
|
|
20240213,103800,2083552650,34300,34300,34300,34250,213
|
|
20240213,103700,2076246850,34250,34250,34250,34250,0
|
|
20240213,103600,2076246850,34250,34200,34250,34200,152
|
|
20240213,103500,2071040950,34250,34250,34300,34250,160
|
|
20240213,103400,2065560600,34300,34300,34300,34300,98
|
|
20240213,103300,2062199200,34300,34300,34300,34300,100
|
|
20240213,103200,2058769200,34300,34300,34300,34250,370
|
|
20240213,103100,2046090000,34250,34300,34300,34250,112
|
|
20240213,103000,2042248500,34250,34250,34300,34250,23
|
|
20240213,102900,2041460700,34300,34250,34300,34250,102
|
|
20240213,102800,2037962200,34250,34250,34300,34250,194
|
|
20240213,102700,2031316900,34250,34200,34250,34200,12
|
|
20240213,102600,2030906450,34200,34300,34300,34200,379
|
|
20240213,102500,2017920600,34300,34300,34300,34300,16
|
|
20240213,102400,2017371800,34250,34200,34300,34200,1653
|
|
20240213,102300,1960798850,34200,34150,34200,34150,601
|
|
20240213,102200,1940274200,34150,34150,34150,34150,106
|
|
20240213,102100,1936654300,34100,34150,34150,34100,151
|
|
20240213,102000,1931500300,34100,34150,34150,34100,71
|
|
20240213,101900,1929079150,34100,34050,34150,34050,403
|
|
20240213,101800,1915331950,34100,34100,34100,34050,358
|
|
20240213,101700,1903125300,34100,34100,34100,34100,131
|
|
20240213,101600,1898658200,34100,34100,34150,34100,302
|
|
20240213,101500,1888359700,34100,34100,34100,34050,53
|
|
20240213,101400,1886552500,34100,34100,34100,34100,103
|
|
20240213,101300,1883040200,34050,34050,34100,34050,126
|
|
20240213,101200,1878748900,34100,34100,34100,34100,129
|
|
20240213,101100,1874350000,34100,34100,34100,34050,61
|
|
20240213,101000,1872272500,34100,34100,34150,34050,149
|
|
20240213,100900,1867192850,34100,34100,34100,34050,603
|
|
20240213,100800,1846655100,34050,34050,34050,34050,1031
|
|
20240213,100700,1811549550,34050,34100,34100,34050,309
|
|
20240213,100600,1801019000,34100,34000,34100,34000,621
|
|
20240213,100500,1779881900,34000,34000,34050,34000,624
|
|
20240213,100400,1758660700,34050,34050,34050,34000,280
|
|
20240213,100300,1749134150,34050,34100,34100,34050,338
|
|
20240213,100200,1737624550,34050,34100,34100,34050,184
|
|
20240213,100100,1731350900,34100,34100,34100,34100,420
|
|
20240213,100000,1717028900,34200,34050,34200,34050,133
|
|
20240213,095900,1712494300,34100,34100,34100,34050,188
|
|
20240213,095800,1706088550,34050,34100,34100,34050,192
|
|
20240213,095700,1699550900,34050,34200,34300,34050,377
|
|
20240213,095600,1686677150,34150,34150,34150,34100,96
|
|
20240213,095500,1683400250,34150,34150,34150,34050,159
|
|
20240213,095400,1677979250,34200,34050,34450,34050,1508
|
|
20240213,095300,1626379650,34050,34050,34050,34000,151
|
|
20240213,095200,1621238550,34050,34050,34100,34050,1129
|
|
20240213,095100,1582796050,34100,34100,34100,34050,630
|
|
20240213,095000,1561313150,34100,34150,34200,34100,1095
|
|
20240213,094900,1523888400,34150,34200,34200,34150,443
|
|
20240213,094800,1508737900,34250,34150,34250,34150,2032
|
|
20240213,094700,1439260350,34100,34100,34150,34100,69
|
|
20240213,094600,1436907400,34100,34150,34200,34100,1503
|
|
20240213,094500,1385600050,34150,34250,34250,34150,506
|
|
20240213,094400,1368293500,34250,34300,34300,34200,558
|
|
20240213,094300,1349180300,34300,34450,34450,34300,448
|
|
20240213,094200,1333779150,34450,34400,34450,34300,583
|
|
20240213,094100,1313729350,34300,34200,34300,34200,574
|
|
20240213,094000,1294089450,34200,34150,34200,34150,17
|
|
20240213,093900,1293508100,34150,34150,34150,34100,199
|
|
20240213,093800,1286716200,34150,34050,34150,34050,222
|
|
20240213,093700,1279145800,34050,34150,34150,34050,44
|
|
20240213,093600,1277646500,34150,34000,34150,34000,1822
|
|
20240213,093500,1215529700,34050,34100,34100,34000,857
|
|
20240213,093400,1186357500,34100,34150,34150,34050,1203
|
|
20240213,093300,1145330700,34250,34200,34250,34150,308
|
|
20240213,093200,1134807100,34200,34150,34200,34150,416
|
|
20240213,093100,1120596650,34150,34150,34200,34150,49
|
|
20240213,093000,1118923100,34150,34200,34200,34050,1248
|
|
20240213,092900,1076383050,34150,34200,34200,34150,446
|
|
20240213,092800,1061135200,34250,34400,34400,34250,940
|
|
20240213,092700,1028869650,34400,34350,34400,34300,28
|
|
20240213,092600,1027907250,34350,34350,34400,34300,200
|
|
20240213,092500,1021034350,34400,34400,34400,34300,77
|
|
20240213,092400,1018386000,34400,34400,34400,34350,271
|
|
20240213,092300,1009076650,34400,34400,34400,34200,38
|
|
20240213,092200,1007769850,34300,34250,34300,34200,4992
|
|
20240213,092100,836789400,34250,34250,34250,34200,120
|
|
20240213,092000,832681500,34250,34350,34350,34250,61
|
|
20240213,091900,830590650,34350,34400,34450,34350,1066
|
|
20240213,091800,793961150,34400,34350,34450,34250,465
|
|
20240213,091700,777978200,34350,34400,34400,34250,264
|
|
20240213,091600,768926600,34400,34400,34400,34350,357
|
|
20240213,091500,756647600,34400,34500,34500,34400,180
|
|
20240213,091400,750448150,34450,34500,34600,34450,578
|
|
20240213,091300,730480100,34500,34650,34700,34500,1154
|
|
20240213,091200,690542150,34650,34600,34750,34600,1270
|
|
20240213,091100,646504450,34600,34400,34700,34400,5249
|
|
20240213,091000,465101850,34350,34250,34450,34250,4577
|
|
20240213,090900,308021300,34250,34150,34250,34150,610
|
|
20240213,090800,287159450,34150,34300,34300,34100,1886
|
|
20240213,090700,222728900,34300,34250,34300,34200,354
|
|
20240213,090600,210603850,34250,34300,34300,34200,727
|
|
20240213,090500,185726900,34300,34200,34300,34200,684
|
|
20240213,090400,162298900,34200,34200,34200,34100,563
|
|
20240213,090300,143060800,34200,34100,34200,34050,3070
|
|
20240213,090200,38428100,34100,34150,34150,33950,185
|
|
20240213,090100,32132900,34100,33950,34250,33950,378
|
|
20240213,090000,19252050,33950,33950,34250,33900,565
|