587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,184300,18790568150,39900,39900,39900,39900,0
|
|
20240215,184200,18790568150,39900,39900,39900,39900,0
|
|
20240215,184100,18790568150,39900,39900,39900,39900,0
|
|
20240215,184000,18790568150,39900,39900,39900,39900,0
|
|
20240215,183900,18790568150,39900,39900,39900,39900,0
|
|
20240215,183800,18790568150,39900,39900,39900,39900,0
|
|
20240215,183700,18790568150,39900,39900,39900,39900,0
|
|
20240215,183600,18790568150,39900,39900,39900,39900,0
|
|
20240215,183500,18790568150,39900,39900,39900,39900,0
|
|
20240215,183400,18790568150,39900,39900,39900,39900,0
|
|
20240215,183300,18790568150,39900,39900,39900,39900,0
|
|
20240215,183200,18790568150,39900,39900,39900,39900,0
|
|
20240215,183100,18790568150,39900,39900,39900,39900,0
|
|
20240215,183000,18790568150,39900,39900,39900,39900,0
|
|
20240215,182900,18790568150,39900,39900,39900,39900,0
|
|
20240215,182800,18790568150,39900,39900,39900,39900,0
|
|
20240215,182700,18790568150,39900,39900,39900,39900,0
|
|
20240215,182600,18790568150,39900,39900,39900,39900,0
|
|
20240215,182500,18790568150,39900,39900,39900,39900,0
|
|
20240215,182400,18790568150,39900,39900,39900,39900,0
|
|
20240215,182300,18790568150,39900,39900,39900,39900,0
|
|
20240215,182200,18790568150,39900,39900,39900,39900,0
|
|
20240215,182100,18790568150,39900,39900,39900,39900,0
|
|
20240215,182000,18790568150,39900,39900,39900,39900,0
|
|
20240215,181900,18790568150,39900,39900,39900,39900,0
|
|
20240215,181800,18790568150,39900,39900,39900,39900,0
|
|
20240215,181700,18790568150,39900,39900,39900,39900,0
|
|
20240215,181600,18790568150,39900,39900,39900,39900,0
|
|
20240215,181500,18790568150,39900,39900,39900,39900,0
|
|
20240215,181400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,181300,18790568150,39900,39900,39900,39900,0
|
|
20240215,181200,18790568150,39900,39900,39900,39900,0
|
|
20240215,181100,18790568150,39900,39900,39900,39900,0
|
|
20240215,181000,18790568150,39900,39900,39900,39900,0
|
|
20240215,180900,18790568150,39900,39900,39900,39900,0
|
|
20240215,180800,18790568150,39900,39900,39900,39900,0
|
|
20240215,180700,18790568150,39900,39900,39900,39900,0
|
|
20240215,180600,18790568150,39900,39900,39900,39900,0
|
|
20240215,180500,18790568150,39900,39900,39900,39900,0
|
|
20240215,180400,18790568150,39900,39900,39900,39900,0
|
|
20240215,180300,18790568150,39900,39900,39900,39900,0
|
|
20240215,180200,18790568150,39900,39900,39900,39900,0
|
|
20240215,180100,18790568150,39900,39900,39900,39900,0
|
|
20240215,180000,18790568150,39900,39900,39900,39900,0
|
|
20240215,175900,18790568150,39900,39900,39900,39900,0
|
|
20240215,175800,18790568150,39900,39900,39900,39900,0
|
|
20240215,175700,18790568150,39900,39900,39900,39900,0
|
|
20240215,175600,18790568150,39900,39900,39900,39900,0
|
|
20240215,175500,18790568150,39900,39900,39900,39900,0
|
|
20240215,175400,18790568150,39900,39900,39900,39900,0
|
|
20240215,175300,18790568150,39900,39900,39900,39900,0
|
|
20240215,175200,18790568150,39900,39900,39900,39900,0
|
|
20240215,175100,18790568150,39900,39900,39900,39900,0
|
|
20240215,175000,18790568150,39900,39900,39900,39900,0
|
|
20240215,174900,18790568150,39900,39900,39900,39900,0
|
|
20240215,174800,18790568150,39900,39900,39900,39900,0
|
|
20240215,174700,18790568150,39900,39900,39900,39900,0
|
|
20240215,174600,18790568150,39900,39900,39900,39900,0
|
|
20240215,174500,18790568150,39900,39900,39900,39900,0
|
|
20240215,174400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,174300,18790568150,39900,39900,39900,39900,0
|
|
20240215,174200,18790568150,39900,39900,39900,39900,0
|
|
20240215,174100,18790568150,39900,39900,39900,39900,0
|
|
20240215,174000,18790568150,39900,39900,39900,39900,0
|
|
20240215,173900,18790568150,39900,39900,39900,39900,0
|
|
20240215,173800,18790568150,39900,39900,39900,39900,0
|
|
20240215,173700,18790568150,39900,39900,39900,39900,0
|
|
20240215,173600,18790568150,39900,39900,39900,39900,0
|
|
20240215,173500,18790568150,39900,39900,39900,39900,0
|
|
20240215,173400,18790568150,39900,39900,39900,39900,0
|
|
20240215,173300,18790568150,39900,39900,39900,39900,0
|
|
20240215,173200,18790568150,39900,39900,39900,39900,0
|
|
20240215,173100,18790568150,39900,39900,39900,39900,0
|
|
20240215,173000,18790568150,39900,39900,39900,39900,0
|
|
20240215,172900,18790568150,39900,39900,39900,39900,0
|
|
20240215,172800,18790568150,39900,39900,39900,39900,0
|
|
20240215,172700,18790568150,39900,39900,39900,39900,0
|
|
20240215,172600,18790568150,39900,39900,39900,39900,0
|
|
20240215,172500,18790568150,39900,39900,39900,39900,0
|
|
20240215,172400,18790568150,39900,39900,39900,39900,0
|
|
20240215,172300,18790568150,39900,39900,39900,39900,0
|
|
20240215,172200,18790568150,39900,39900,39900,39900,0
|
|
20240215,172100,18790568150,39900,39900,39900,39900,0
|
|
20240215,172000,18790568150,39900,39900,39900,39900,0
|
|
20240215,171900,18790568150,39900,39900,39900,39900,0
|
|
20240215,171800,18790568150,39900,39900,39900,39900,0
|
|
20240215,171700,18790568150,39900,39900,39900,39900,0
|
|
20240215,171600,18790568150,39900,39900,39900,39900,0
|
|
20240215,171500,18790568150,39900,39900,39900,39900,0
|
|
20240215,171400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,171300,18790568150,39900,39900,39900,39900,0
|
|
20240215,171200,18790568150,39900,39900,39900,39900,0
|
|
20240215,171100,18790568150,39900,39900,39900,39900,0
|
|
20240215,171000,18790568150,39900,39900,39900,39900,0
|
|
20240215,170900,18790568150,39900,39900,39900,39900,0
|
|
20240215,170800,18790568150,39900,39900,39900,39900,0
|
|
20240215,170700,18790568150,39900,39900,39900,39900,0
|
|
20240215,170600,18790568150,39900,39900,39900,39900,0
|
|
20240215,170500,18790568150,39900,39900,39900,39900,0
|
|
20240215,170400,18790568150,39900,39900,39900,39900,0
|
|
20240215,170300,18790568150,39900,39900,39900,39900,0
|
|
20240215,170200,18790568150,39900,39900,39900,39900,0
|
|
20240215,170100,18790568150,39900,39900,39900,39900,0
|
|
20240215,170000,18790568150,39900,39900,39900,39900,0
|
|
20240215,165900,18790568150,39900,39900,39900,39900,0
|
|
20240215,165800,18790568150,39900,39900,39900,39900,0
|
|
20240215,165700,18790568150,39900,39900,39900,39900,0
|
|
20240215,165600,18790568150,39900,39900,39900,39900,0
|
|
20240215,165500,18790568150,39900,39900,39900,39900,0
|
|
20240215,165400,18790568150,39900,39900,39900,39900,0
|
|
20240215,165300,18790568150,39900,39900,39900,39900,0
|
|
20240215,165200,18790568150,39900,39900,39900,39900,0
|
|
20240215,165100,18790568150,39900,39900,39900,39900,0
|
|
20240215,165000,18790568150,39900,39900,39900,39900,0
|
|
20240215,164900,18790568150,39900,39900,39900,39900,0
|
|
20240215,164800,18790568150,39900,39900,39900,39900,0
|
|
20240215,164700,18790568150,39900,39900,39900,39900,0
|
|
20240215,164600,18790568150,39900,39900,39900,39900,0
|
|
20240215,164500,18790568150,39900,39900,39900,39900,0
|
|
20240215,164400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,164300,18790568150,39900,39900,39900,39900,0
|
|
20240215,164200,18790568150,39900,39900,39900,39900,0
|
|
20240215,164100,18790568150,39900,39900,39900,39900,0
|
|
20240215,164000,18790568150,39900,39900,39900,39900,0
|
|
20240215,163900,18790568150,39900,39900,39900,39900,0
|
|
20240215,163800,18790568150,39900,39900,39900,39900,0
|
|
20240215,163700,18790568150,39900,39900,39900,39900,0
|
|
20240215,163600,18790568150,39900,39900,39900,39900,0
|
|
20240215,163500,18790568150,39900,39900,39900,39900,0
|
|
20240215,163400,18790568150,39900,39900,39900,39900,0
|
|
20240215,163300,18790568150,39900,39900,39900,39900,0
|
|
20240215,163200,18790568150,39900,39900,39900,39900,0
|
|
20240215,163100,18790568150,39900,39900,39900,39900,0
|
|
20240215,163000,18790568150,39900,39900,39900,39900,0
|
|
20240215,162900,18790568150,39900,39900,39900,39900,0
|
|
20240215,162800,18790568150,39900,39900,39900,39900,0
|
|
20240215,162700,18790568150,39900,39900,39900,39900,0
|
|
20240215,162600,18790568150,39900,39900,39900,39900,0
|
|
20240215,162500,18790568150,39900,39900,39900,39900,0
|
|
20240215,162400,18790568150,39900,39900,39900,39900,0
|
|
20240215,162300,18790568150,39900,39900,39900,39900,0
|
|
20240215,162200,18790568150,39900,39900,39900,39900,0
|
|
20240215,162100,18790568150,39900,39900,39900,39900,0
|
|
20240215,162000,18790568150,39900,39900,39900,39900,0
|
|
20240215,161900,18790568150,39900,39900,39900,39900,0
|
|
20240215,161800,18790568150,39900,39900,39900,39900,0
|
|
20240215,161700,18790568150,39900,39900,39900,39900,0
|
|
20240215,161600,18790568150,39900,39900,39900,39900,0
|
|
20240215,161500,18790568150,39900,39900,39900,39900,0
|
|
20240215,161400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,161300,18790568150,39900,39900,39900,39900,0
|
|
20240215,161200,18790568150,39900,39900,39900,39900,0
|
|
20240215,161100,18790568150,39900,39900,39900,39900,0
|
|
20240215,161000,18790568150,39900,39900,39900,39900,0
|
|
20240215,160900,18790568150,39900,39900,39900,39900,0
|
|
20240215,160800,18790568150,39900,39900,39900,39900,0
|
|
20240215,160700,18790568150,39900,39900,39900,39900,0
|
|
20240215,160600,18790568150,39900,39900,39900,39900,0
|
|
20240215,160500,18790568150,39900,39900,39900,39900,0
|
|
20240215,160400,18790568150,39900,39900,39900,39900,0
|
|
20240215,160300,18790568150,39900,39900,39900,39900,0
|
|
20240215,160200,18790568150,39900,39900,39900,39900,0
|
|
20240215,160100,18790568150,39900,39900,39900,39900,0
|
|
20240215,160000,18790568150,39900,39900,39900,39900,0
|
|
20240215,155900,18790568150,39900,39900,39900,39900,0
|
|
20240215,155800,18790568150,39900,39900,39900,39900,0
|
|
20240215,155700,18790568150,39900,39900,39900,39900,0
|
|
20240215,155600,18790568150,39900,39900,39900,39900,0
|
|
20240215,155500,18790568150,39900,39900,39900,39900,0
|
|
20240215,155400,18790568150,39900,39900,39900,39900,0
|
|
20240215,155300,18790568150,39900,39900,39900,39900,0
|
|
20240215,155200,18790568150,39900,39900,39900,39900,0
|
|
20240215,155100,18790568150,39900,39900,39900,39900,0
|
|
20240215,155000,18790568150,39900,39900,39900,39900,0
|
|
20240215,154900,18790568150,39900,39900,39900,39900,0
|
|
20240215,154800,18790568150,39900,39900,39900,39900,0
|
|
20240215,154700,18790568150,39900,39900,39900,39900,0
|
|
20240215,154600,18790568150,39900,39900,39900,39900,0
|
|
20240215,154500,18790568150,39900,39900,39900,39900,0
|
|
20240215,154400,18790568150,39900,39900,39900,39900,11134
|
|
20240215,154300,18790568150,39900,39900,39900,39900,0
|
|
20240215,154200,18790568150,39900,39900,39900,39900,0
|
|
20240215,154100,18790568150,39900,39900,39900,39900,0
|
|
20240215,154000,18790568150,39900,39900,39900,39900,0
|
|
20240215,153900,18790568150,39900,39900,39900,39900,0
|
|
20240215,153800,18790568150,39900,39900,39900,39900,0
|
|
20240215,153700,18790568150,39900,39900,39900,39900,0
|
|
20240215,153600,18790568150,39900,39900,39900,39900,0
|
|
20240215,153500,18790568150,39900,39900,39900,39900,0
|
|
20240215,153400,18790568150,39900,39900,39900,39900,0
|
|
20240215,153300,18790568150,39900,39900,39900,39900,0
|
|
20240215,153200,18790568150,39900,39900,39900,39900,0
|
|
20240215,153100,18790568150,39900,39900,39900,39900,0
|
|
20240215,153000,18790568150,39900,39900,39900,39900,11134
|
|
20240215,152900,18346321550,39950,39950,39950,39950,0
|
|
20240215,152800,18346321550,39950,39950,39950,39950,0
|
|
20240215,152700,18346321550,39950,39950,39950,39950,0
|
|
20240215,152600,18346321550,39950,39950,39950,39950,0
|
|
20240215,152500,18346321550,39950,39950,39950,39950,0
|
|
20240215,152400,18346321550,39950,39950,39950,39950,0
|
|
20240215,152300,18346321550,39950,39950,39950,39950,0
|
|
20240215,152200,18346321550,39950,39950,39950,39950,0
|
|
20240215,152100,18346321550,39950,39950,39950,39950,0
|
|
20240215,152000,18346321550,39950,39950,39950,39950,0
|
|
20240215,151900,18346321550,39950,39950,40000,39900,2066
|
|
20240215,151800,18263787150,39950,39900,40000,39900,2563
|
|
20240215,151700,18161402050,39900,39950,39950,39900,366
|
|
20240215,151600,18146795050,39900,39900,39950,39850,1269
|
|
20240215,151500,18096164300,39950,39900,39950,39900,165
|
|
20240215,151400,18089576850,39900,39850,39950,39850,164
|
|
20240215,151300,18083030000,39850,39850,40000,39800,3291
|
|
20240215,151200,17951555650,39850,39850,39900,39800,200
|
|
20240215,151100,17943580350,39800,40000,40000,39800,2417
|
|
20240215,151000,17846996950,40000,39800,40050,39800,8474
|
|
20240215,150900,17508233850,39800,39850,39850,39800,118
|
|
20240215,150800,17503537400,39800,39800,39850,39800,767
|
|
20240215,150700,17473009400,39800,39850,39850,39800,673
|
|
20240215,150600,17446197300,39850,39850,39900,39850,362
|
|
20240215,150500,17431769500,39850,39900,39900,39850,803
|
|
20240215,150400,17399738250,39900,39950,39950,39900,247
|
|
20240215,150300,17389882700,39900,39950,39950,39900,287
|
|
20240215,150200,17378424750,39950,39900,39950,39900,538
|
|
20240215,150100,17356940500,39900,39900,40000,39850,12949
|
|
20240215,150000,16839159900,39900,39900,39950,39900,1750
|
|
20240215,145900,16769257350,39900,39900,39950,39900,203
|
|
20240215,145800,16761156650,39900,39850,40000,39850,6182
|
|
20240215,145700,16514039300,39900,39850,39900,39850,287
|
|
20240215,145600,16502588600,39850,39800,39900,39800,1687
|
|
20240215,145500,16435337950,39800,39800,39850,39800,178
|
|
20240215,145400,16428252750,39800,39800,39850,39800,112
|
|
20240215,145300,16423795100,39800,39800,39850,39800,214
|
|
20240215,145200,16415277850,39800,39750,39850,39750,475
|
|
20240215,145100,16396372600,39800,39650,40000,39650,7897
|
|
20240215,145000,16081071550,39650,39700,39750,39650,960
|
|
20240215,144900,16042987000,39700,39650,39700,39650,104
|
|
20240215,144800,16038860500,39700,39650,39700,39650,1100
|
|
20240215,144700,15995193850,39700,39750,39750,39650,542
|
|
20240215,144600,15973683100,39700,39650,39750,39650,67
|
|
20240215,144500,15971024400,39700,39750,39750,39650,580
|
|
20240215,144400,15947998350,39700,39700,39750,39700,433
|
|
20240215,144300,15930805900,39700,39700,39750,39700,472
|
|
20240215,144200,15912067400,39700,39650,39700,39650,506
|
|
20240215,144100,15891996700,39650,39650,39700,39650,118
|
|
20240215,144000,15887315250,39650,39650,39700,39650,172
|
|
20240215,143900,15880494050,39700,39650,39700,39650,267
|
|
20240215,143800,15869906200,39650,39650,39700,39650,491
|
|
20240215,143700,15850438000,39650,39650,39700,39650,555
|
|
20240215,143600,15828431050,39650,39650,39700,39600,1878
|
|
20240215,143500,15753986100,39650,39700,39700,39650,1494
|
|
20240215,143400,15694747850,39650,39650,39700,39650,619
|
|
20240215,143300,15670202300,39700,39700,39750,39650,1721
|
|
20240215,143200,15601902250,39700,39700,39750,39650,756
|
|
20240215,143100,15571903550,39700,39700,39750,39700,546
|
|
20240215,143000,15550225950,39700,39800,39800,39700,407
|
|
20240215,142900,15534065100,39800,39700,39800,39700,1481
|
|
20240215,142800,15475234950,39650,39700,39750,39650,622
|
|
20240215,142700,15450558200,39700,39750,39750,39700,1944
|
|
20240215,142600,15373332950,39750,39750,39800,39700,651
|
|
20240215,142500,15347481100,39750,39750,39750,39700,568
|
|
20240215,142400,15324909600,39750,39750,39800,39700,678
|
|
20240215,142300,15297964700,39750,39750,39800,39750,446
|
|
20240215,142200,15280236150,39750,39800,39850,39750,460
|
|
20240215,142100,15261944300,39800,39800,39850,39800,414
|
|
20240215,142000,15245467000,39800,39800,39850,39800,1350
|
|
20240215,141900,15191691500,39800,39800,39850,39800,188
|
|
20240215,141800,15184208950,39800,39800,39850,39800,108
|
|
20240215,141700,15179907000,39800,39800,39850,39800,230
|
|
20240215,141600,15170752950,39800,39800,39850,39800,183
|
|
20240215,141500,15163462300,39850,39800,39850,39800,178
|
|
20240215,141400,15156375100,39800,39800,39800,39800,195
|
|
20240215,141300,15148614100,39800,39800,39850,39800,110
|
|
20240215,141200,15144233750,39800,39800,39800,39800,122
|
|
20240215,141100,15139378150,39800,39800,39850,39800,213
|
|
20240215,141000,15130899200,39850,39800,39850,39800,104
|
|
20240215,140900,15126759150,39800,39850,39850,39800,1268
|
|
20240215,140800,15076235350,39850,39900,39950,39850,247
|
|
20240215,140700,15066389800,39850,39900,39950,39850,130
|
|
20240215,140600,15061207300,39900,39900,39950,39850,239
|
|
20240215,140500,15051677050,39900,39950,40000,39850,418
|
|
20240215,140400,15034984800,39950,39950,40000,39950,2168
|
|
20240215,140300,14948366150,40000,39950,40000,39950,272
|
|
20240215,140200,14937488500,39950,40000,40000,39950,561
|
|
20240215,140100,14915049600,40000,39850,40000,39850,5069
|
|
20240215,140000,14712527500,39850,39850,39900,39850,36
|
|
20240215,135900,14711091900,39850,39850,39900,39850,30
|
|
20240215,135800,14709896300,39850,39850,39900,39800,395
|
|
20240215,135700,14694156100,39850,39900,39900,39850,821
|
|
20240215,135600,14661438450,39900,39950,39950,39850,1002
|
|
20240215,135500,14621463900,39950,39900,39950,39900,212
|
|
20240215,135400,14612998950,39900,39900,39950,39900,409
|
|
20240215,135300,14596677400,39900,40000,40000,39900,48
|
|
20240215,135200,14594761900,39900,39950,40000,39900,129
|
|
20240215,135100,14589607700,39950,40000,40000,39950,501
|
|
20240215,135000,14569590800,39950,39900,40000,39900,130
|
|
20240215,134900,14564392950,39950,39900,39950,39900,409
|
|
20240215,134800,14548053700,39900,39900,39950,39900,49
|
|
20240215,134700,14546098450,39900,39950,39950,39900,187
|
|
20240215,134600,14538635800,39900,39900,39950,39900,430
|
|
20240215,134500,14521463300,39900,39950,39950,39900,31
|
|
20240215,134400,14520225400,39950,39900,39950,39900,123
|
|
20240215,134300,14515317550,39900,39900,40000,39900,2556
|
|
20240215,134200,14413092950,39900,39900,39900,39850,60
|
|
20240215,134100,14410700400,39850,39900,39900,39850,201
|
|
20240215,134000,14402686100,39900,40000,40000,39850,354
|
|
20240215,133900,14388557800,39900,39950,39950,39900,162
|
|
20240215,133800,14382087150,40000,40000,40050,39950,410
|
|
20240215,133700,14365696050,40000,39950,40000,39950,306
|
|
20240215,133600,14353460200,40000,40000,40050,40000,2102
|
|
20240215,133500,14269368100,40050,40000,40050,39950,1293
|
|
20240215,133400,14217640050,40000,39900,40000,39900,5761
|
|
20240215,133300,13987367200,39900,39950,39950,39900,580
|
|
20240215,133200,13964199450,39900,39950,39950,39900,932
|
|
20240215,133100,13927010300,39900,39900,39950,39850,568
|
|
20240215,133000,13904347500,39850,39850,39950,39850,911
|
|
20240215,132900,13868002100,39850,39850,39900,39850,708
|
|
20240215,132800,13839783300,39850,39700,39850,39650,3207
|
|
20240215,132700,13712370500,39700,39650,39700,39650,125
|
|
20240215,132600,13707413100,39650,39650,39700,39650,29
|
|
20240215,132500,13706262900,39650,39650,39700,39650,173
|
|
20240215,132400,13699398150,39650,39700,39700,39650,211
|
|
20240215,132300,13691031950,39700,39700,39750,39650,5152
|
|
20240215,132200,13486631700,39700,39750,39750,39700,49
|
|
20240215,132100,13484685200,39750,39750,39800,39700,1588
|
|
20240215,132000,13421562900,39750,39700,39750,39700,316
|
|
20240215,131900,13409004450,39700,39700,39750,39700,644
|
|
20240215,131800,13383406050,39700,39750,39750,39700,177
|
|
20240215,131700,13376379000,39700,39750,39750,39700,115
|
|
20240215,131600,13371811900,39700,39700,39750,39700,132
|
|
20240215,131500,13366566350,39700,39700,39700,39700,94
|
|
20240215,131400,13362834550,39700,39700,39750,39700,232
|
|
20240215,131300,13353615900,39750,39750,39750,39700,268
|
|
20240215,131200,13342963900,39800,39750,39800,39750,152
|
|
20240215,131100,13336916250,39750,39750,39750,39750,251
|
|
20240215,131000,13326939000,39750,39800,39800,39750,292
|
|
20240215,130900,13315330250,39750,39650,39800,39650,4963
|
|
20240215,130800,13117877450,39650,39650,39650,39650,37
|
|
20240215,130700,13116410400,39700,39650,39700,39650,59
|
|
20240215,130600,13114070400,39700,39650,39700,39650,27
|
|
20240215,130500,13112999800,39700,39650,39700,39650,136
|
|
20240215,130400,13107605050,39650,39650,39700,39650,199
|
|
20240215,130300,13099709050,39700,39650,39700,39600,522
|
|
20240215,130200,13079015950,39700,39650,39700,39650,26
|
|
20240215,130100,13077984050,39650,39700,39700,39650,138
|
|
20240215,130000,13072507150,39650,39650,39700,39650,109
|
|
20240215,125900,13068185100,39650,39650,39700,39650,419
|
|
20240215,125800,13051553600,39650,39650,39700,39650,179
|
|
20240215,125700,13044451600,39700,39650,39700,39650,97
|
|
20240215,125600,13040602350,39650,39700,39700,39650,124
|
|
20240215,125500,13035685450,39650,39700,39700,39650,466
|
|
20240215,125400,13017187200,39700,39700,39750,39700,115
|
|
20240215,125300,13012621650,39700,39700,39750,39700,71
|
|
20240215,125200,13009802500,39700,39700,39700,39650,375
|
|
20240215,125100,12994917400,39700,39600,39750,39600,396
|
|
20240215,125000,12979200950,39750,39600,39750,39550,3329
|
|
20240215,124900,12847042650,39650,39600,39650,39550,122
|
|
20240215,124800,12842211450,39600,39600,39600,39550,1480
|
|
20240215,124700,12783625000,39650,39600,39650,39550,1989
|
|
20240215,124600,12704861250,39600,39550,39600,39550,121
|
|
20240215,124500,12700075300,39550,39550,39600,39550,278
|
|
20240215,124400,12689071250,39550,39600,39600,39550,159
|
|
20240215,124300,12682781950,39550,39550,39600,39550,681
|
|
20240215,124200,12655822550,39600,39600,39600,39550,414
|
|
20240215,124100,12639446450,39600,39550,39600,39550,849
|
|
20240215,124000,12605861600,39550,39600,39650,39550,412
|
|
20240215,123900,12589547100,39600,39650,39650,39600,1522
|
|
20240215,123800,12529261750,39650,39600,39650,39600,240
|
|
20240215,123700,12519747100,39600,39600,39650,39600,543
|
|
20240215,123600,12498240550,39650,39600,39650,39600,52
|
|
20240215,123500,12496181200,39600,39650,39650,39600,1389
|
|
20240215,123400,12441166700,39650,39600,39650,39600,129
|
|
20240215,123300,12436058250,39600,39600,39650,39600,310
|
|
20240215,123200,12423776950,39600,39600,39650,39600,545
|
|
20240215,123100,12402192350,39600,39650,39650,39600,5304
|
|
20240215,123000,12192152300,39650,39600,39650,39600,235
|
|
20240215,122900,12182838050,39650,39650,39650,39600,200
|
|
20240215,122800,12174909200,39650,39650,39700,39600,344
|
|
20240215,122700,12161268200,39650,39650,39650,39600,57
|
|
20240215,122600,12159010900,39650,39600,39700,39600,979
|
|
20240215,122500,12120210400,39600,39750,39750,39600,4762
|
|
20240215,122400,11931295700,39700,39700,39750,39700,153
|
|
20240215,122300,11925221450,39700,39750,39750,39700,250
|
|
20240215,122200,11915295500,39750,39650,39750,39650,185
|
|
20240215,122100,11907952000,39750,39750,39750,39650,1144
|
|
20240215,122000,11862535000,39700,39650,39750,39650,446
|
|
20240215,121900,11844831550,39650,39700,39700,39650,242
|
|
20240215,121800,11835226100,39700,39700,39750,39650,1235
|
|
20240215,121700,11786196850,39700,39700,39750,39700,602
|
|
20240215,121600,11762296300,39750,39700,39750,39650,662
|
|
20240215,121500,11736015200,39700,39700,39700,39650,258
|
|
20240215,121400,11725777400,39700,39700,39700,39650,294
|
|
20240215,121300,11714105800,39650,39650,39650,39600,752
|
|
20240215,121200,11684290850,39650,39600,39650,39600,651
|
|
20240215,121100,11658478900,39600,39550,39600,39550,536
|
|
20240215,121000,11637255650,39600,39650,39700,39600,2086
|
|
20240215,120900,11554610150,39700,39700,39700,39650,277
|
|
20240215,120800,11543620400,39650,39650,39700,39600,171
|
|
20240215,120700,11536840150,39600,39700,39700,39600,360
|
|
20240215,120600,11522562200,39650,39650,39650,39650,1754
|
|
20240215,120500,11453016100,39650,39650,39700,39650,200
|
|
20240215,120400,11445085650,39650,39650,39700,39650,99
|
|
20240215,120300,11441159100,39600,39600,39650,39600,1173
|
|
20240215,120200,11394652000,39600,39550,39650,39550,130
|
|
20240215,120100,11389504050,39550,39550,39600,39550,178
|
|
20240215,120000,11382456300,39600,39550,39600,39550,110
|
|
20240215,115900,11378104250,39600,39600,39600,39550,540
|
|
20240215,115800,11356737000,39600,39550,39600,39550,952
|
|
20240215,115700,11319060450,39600,39600,39600,39550,303
|
|
20240215,115600,11307064500,39550,39550,39550,39550,75
|
|
20240215,115500,11304098250,39550,39550,39600,39550,246
|
|
20240215,115400,11294367850,39550,39550,39550,39500,2676
|
|
20240215,115300,11188542850,39550,39550,39600,39550,366
|
|
20240215,115200,11174054850,39550,39600,39600,39550,106
|
|
20240215,115100,11169859400,39600,39600,39600,39550,123
|
|
20240215,115000,11164991200,39550,39600,39600,39550,754
|
|
20240215,114900,11135138900,39550,39600,39600,39550,494
|
|
20240215,114800,11115579050,39600,39600,39600,39550,319
|
|
20240215,114700,11102949650,39550,39600,39600,39550,390
|
|
20240215,114600,11087521750,39550,39600,39600,39550,108
|
|
20240215,114500,11083246600,39600,39550,39600,39550,155
|
|
20240215,114400,11077113400,39550,39550,39600,39550,383
|
|
20240215,114300,11061963850,39600,39600,39650,39550,266
|
|
20240215,114200,11051432600,39550,39650,39650,39550,275
|
|
20240215,114100,11040541950,39650,39600,39650,39600,990
|
|
20240215,114000,11001336650,39550,39550,39600,39550,1385
|
|
20240215,113900,10946496250,39550,39550,39600,39550,266
|
|
20240215,113800,10935969550,39550,39600,39600,39550,82
|
|
20240215,113700,10932725300,39550,39600,39600,39550,349
|
|
20240215,113600,10918920500,39600,39550,39600,39550,262
|
|
20240215,113500,10908556050,39550,39550,39600,39550,498
|
|
20240215,113400,10888859900,39600,39600,39600,39550,105
|
|
20240215,113300,10884705950,39550,39550,39600,39550,206
|
|
20240215,113200,10876554900,39600,39550,39600,39550,257
|
|
20240215,113100,10866382200,39550,39550,39600,39550,468
|
|
20240215,113000,10847867150,39550,39600,39600,39550,84
|
|
20240215,112900,10844544200,39600,39600,39600,39550,840
|
|
20240215,112800,10811283300,39600,39600,39600,39600,78
|
|
20240215,112700,10808194500,39600,39600,39650,39600,137
|
|
20240215,112600,10802769250,39600,39650,39650,39600,163
|
|
20240215,112500,10796311600,39650,39600,39650,39600,624
|
|
20240215,112400,10771599900,39600,39650,39650,39600,689
|
|
20240215,112300,10744302950,39600,39600,39600,39550,711
|
|
20240215,112200,10716152050,39550,39550,39600,39550,60
|
|
20240215,112100,10713778900,39550,39550,39600,39550,276
|
|
20240215,112000,10702857750,39550,39550,39600,39500,938
|
|
20240215,111900,10665762600,39550,39550,39550,39550,289
|
|
20240215,111800,10654332650,39550,39550,39600,39550,2965
|
|
20240215,111700,10537064400,39550,39550,39600,39550,281
|
|
20240215,111600,10525950750,39600,39550,39600,39550,516
|
|
20240215,111500,10505542600,39550,39600,39600,39550,181
|
|
20240215,111400,10498380100,39600,39550,39600,39550,237
|
|
20240215,111300,10489000900,39600,39600,39600,39550,548
|
|
20240215,111200,10467317650,39600,39550,39600,39550,242
|
|
20240215,111100,10457738700,39600,39600,39600,39550,459
|
|
20240215,111000,10439572900,39600,39600,39650,39600,4415
|
|
20240215,110900,10264738150,39600,39650,39650,39600,97
|
|
20240215,110800,10260894800,39650,39650,39650,39600,438
|
|
20240215,110700,10243548400,39650,39600,39650,39550,1639
|
|
20240215,110600,10178628400,39600,39650,39700,39600,2440
|
|
20240215,110500,10081994100,39650,39700,39700,39650,507
|
|
20240215,110400,10061883250,39700,39650,39700,39650,366
|
|
20240215,110300,10047371100,39700,39650,39700,39650,661
|
|
20240215,110200,10021157850,39650,39650,39700,39650,1369
|
|
20240215,110100,9966864750,39650,39700,39700,39650,94
|
|
20240215,110000,9963137450,39700,39700,39700,39650,86
|
|
20240215,105900,9959725950,39650,39650,39700,39650,290
|
|
20240215,105800,9948226650,39650,39650,39650,39650,132
|
|
20240215,105700,9942992850,39650,39700,39700,39650,184
|
|
20240215,105600,9935695450,39650,39650,39700,39600,540
|
|
20240215,105500,9914284200,39650,39600,39650,39600,571
|
|
20240215,105400,9891646200,39650,39600,39700,39600,618
|
|
20240215,105300,9867143450,39650,39600,39650,39550,975
|
|
20240215,105200,9828529450,39600,39550,39600,39500,761
|
|
20240215,105100,9798430800,39550,39550,39600,39500,1781
|
|
20240215,105000,9727989750,39600,39550,39600,39550,1139
|
|
20240215,104900,9682936900,39600,39700,39700,39500,16523
|
|
20240215,104800,9029432750,39600,39650,39700,39600,754
|
|
20240215,104700,8999540100,39700,39700,39700,39650,4308
|
|
20240215,104600,8828722800,39700,39700,39700,39650,271
|
|
20240215,104500,8817967500,39700,39650,39700,39650,2435
|
|
20240215,104400,8721344800,39700,39700,39750,39650,7743
|
|
20240215,104300,8413955750,39700,39750,39750,39700,378
|
|
20240215,104200,8398942550,39750,39750,39750,39700,809
|
|
20240215,104100,8366808050,39700,39700,39800,39700,2108
|
|
20240215,104000,8283033100,39700,39700,39750,39700,797
|
|
20240215,103900,8251391050,39750,39750,39750,39700,1112
|
|
20240215,103800,8207214700,39750,39750,39800,39700,1818
|
|
20240215,103700,8134968050,39800,39800,39800,39750,447
|
|
20240215,103600,8117197950,39800,39800,39800,39700,1167
|
|
20240215,103500,8070823000,39800,39750,39850,39750,819
|
|
20240215,103400,8038258250,39850,39850,39850,39700,1532
|
|
20240215,103300,7977374050,39750,39800,39850,39750,4155
|
|
20240215,103200,7812164700,39800,39850,39850,39800,2652
|
|
20240215,103100,7706611150,39800,39850,39850,39800,3211
|
|
20240215,103000,7578685350,39850,39900,39950,39850,577
|
|
20240215,102900,7555673550,39950,39950,39950,39900,395
|
|
20240215,102800,7539907400,39950,39950,40000,39950,441
|
|
20240215,102700,7522284200,39950,39950,40000,39950,930
|
|
20240215,102600,7485121900,39950,39900,39950,39900,690
|
|
20240215,102500,7457584450,39950,39850,39950,39800,1635
|
|
20240215,102400,7392391500,39850,39850,39900,39800,1011
|
|
20240215,102300,7352109850,39850,39850,39850,39800,912
|
|
20240215,102200,7315793650,39800,39800,39800,39750,545
|
|
20240215,102100,7294116900,39800,39750,39800,39750,587
|
|
20240215,102000,7270764200,39750,39800,39800,39750,1019
|
|
20240215,101900,7230250050,39800,39750,39900,39750,2892
|
|
20240215,101800,7115048100,39750,39850,39850,39750,2435
|
|
20240215,101700,7018229750,39850,39800,39850,39800,3815
|
|
20240215,101600,6866383300,39800,39850,39850,39800,3645
|
|
20240215,101500,6721165900,39900,39950,39950,39850,5335
|
|
20240215,101400,6508315100,39900,40000,40000,39900,503
|
|
20240215,101300,6488240950,40000,40000,40000,39950,180
|
|
20240215,101200,6481048600,39950,39950,39950,39950,573
|
|
20240215,101100,6458157250,39950,39950,40000,39950,422
|
|
20240215,101000,6441297950,39950,40000,40000,39950,777
|
|
20240215,100900,6410233000,40000,40050,40050,39900,5192
|
|
20240215,100800,6202677750,40050,40050,40100,40050,1441
|
|
20240215,100700,6144963050,40050,40100,40150,40050,169
|
|
20240215,100600,6138185800,40100,40100,40150,40100,220
|
|
20240215,100500,6129363600,40100,40150,40150,40050,549
|
|
20240215,100400,6107348500,40150,40100,40150,40050,606
|
|
20240215,100300,6083048450,40150,40100,40200,40100,129
|
|
20240215,100200,6077873050,40250,40200,40250,40100,3407
|
|
20240215,100100,5941037700,40200,40150,40250,40150,4092
|
|
20240215,100000,5776538150,40100,40100,40150,40050,808
|
|
20240215,095900,5744136000,40150,40100,40150,40050,270
|
|
20240215,095800,5733309000,40100,40100,40150,40100,863
|
|
20240215,095700,5698701650,40150,40150,40150,40100,282
|
|
20240215,095600,5687389650,40150,40050,40150,39950,2169
|
|
20240215,095500,5600503050,40050,40050,40050,40000,489
|
|
20240215,095400,5580925700,39950,39950,40050,39950,2254
|
|
20240215,095300,5490780550,39950,39950,40000,39950,533
|
|
20240215,095200,5469486850,39950,39900,40000,39900,1009
|
|
20240215,095100,5429175800,39900,39950,40000,39900,3553
|
|
20240215,095000,5287245800,39950,39950,40000,39950,211
|
|
20240215,094900,5278815300,40000,40050,40050,39950,7357
|
|
20240215,094800,4984803650,40050,40050,40050,40000,1784
|
|
20240215,094700,4913437900,40050,40050,40050,40000,299
|
|
20240215,094600,4901476850,40050,40050,40100,40000,985
|
|
20240215,094500,4862034850,40000,40050,40050,40000,507
|
|
20240215,094400,4841749600,40050,40050,40050,40000,574
|
|
20240215,094300,4818761000,40050,40050,40100,40050,880
|
|
20240215,094200,4783516200,40100,40050,40100,40050,985
|
|
20240215,094100,4744065800,40050,40000,40050,39950,1178
|
|
20240215,094000,4696949600,40000,40000,40000,39950,830
|
|
20240215,093900,4663756650,40000,40050,40050,39950,575
|
|
20240215,093800,4640752450,40050,40000,40050,39950,504
|
|
20240215,093700,4620592350,40000,40100,40100,40000,3613
|
|
20240215,093600,4476006150,40050,40100,40100,40000,1136
|
|
20240215,093500,4430499750,40150,40100,40150,40050,1344
|
|
20240215,093400,4376631800,40100,40100,40100,40000,740
|
|
20240215,093300,4346983900,40100,40000,40100,39950,2330
|
|
20240215,093200,4253762600,40000,40050,40050,39950,993
|
|
20240215,093100,4214046550,40050,39950,40050,39950,2161
|
|
20240215,093000,4127634550,39900,39950,40000,39900,2903
|
|
20240215,092900,4011699900,39950,40050,40050,39950,6333
|
|
20240215,092800,3758347200,40050,40050,40100,40000,4478
|
|
20240215,092700,3579004650,40050,40000,40100,40000,2163
|
|
20240215,092600,3492394850,40050,40050,40050,40000,296
|
|
20240215,092500,3480548900,40000,40050,40100,40000,1479
|
|
20240215,092400,3421316950,40050,40000,40100,40000,1719
|
|
20240215,092300,3352473350,40050,40050,40100,40000,2484
|
|
20240215,092200,3253014900,40050,40100,40150,40050,1786
|
|
20240215,092100,3181405200,40100,40100,40150,40050,839
|
|
20240215,092000,3147763200,40150,40150,40200,40050,1976
|
|
20240215,091900,3068509250,40150,40150,40150,40100,1934
|
|
20240215,091800,2990943800,40100,40250,40250,40100,2733
|
|
20240215,091700,2881165850,40250,40200,40300,40150,2205
|
|
20240215,091600,2792460200,40200,40250,40300,40150,3586
|
|
20240215,091500,2648269150,40250,40500,40500,40250,8445
|
|
20240215,091400,2307489600,40500,40500,40550,40450,623
|
|
20240215,091300,2282240000,40500,40550,40600,40500,2096
|
|
20240215,091200,2197317350,40550,40550,40650,40550,2066
|
|
20240215,091100,2113477550,40500,40500,40550,40450,1540
|
|
20240215,091000,2051128400,40500,40300,40550,40300,2740
|
|
20240215,090900,1940429350,40350,40400,40400,40300,5713
|
|
20240215,090800,1709763650,40400,40500,40500,40400,4079
|
|
20240215,090700,1544761000,40500,40400,40500,40400,1360
|
|
20240215,090600,1489785200,40500,40550,40600,40400,5450
|
|
20240215,090500,1269139050,40600,40600,40700,40500,4925
|
|
20240215,090400,1069265700,40600,40650,40750,40500,4425
|
|
20240215,090300,889695600,40650,40700,40700,40600,2851
|
|
20240215,090200,773811750,40700,40600,40700,40500,6152
|
|
20240215,090100,524275450,40600,40700,40700,40500,5169
|
|
20240215,090000,314511600,40750,40550,40800,40500,7746
|