604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190100,1793165800,21350,21350,21350,21350,785
|
|
20240213,190000,1793165800,21350,21350,21350,21350,0
|
|
20240213,185900,1793165800,21350,21350,21350,21350,0
|
|
20240213,185800,1793165800,21350,21350,21350,21350,0
|
|
20240213,185700,1793165800,21350,21350,21350,21350,0
|
|
20240213,185600,1793165800,21350,21350,21350,21350,0
|
|
20240213,185500,1793165800,21350,21350,21350,21350,0
|
|
20240213,185400,1793165800,21350,21350,21350,21350,0
|
|
20240213,185300,1793165800,21350,21350,21350,21350,0
|
|
20240213,185200,1793165800,21350,21350,21350,21350,0
|
|
20240213,185100,1793165800,21350,21350,21350,21350,0
|
|
20240213,185000,1793165800,21350,21350,21350,21350,0
|
|
20240213,184900,1793165800,21350,21350,21350,21350,0
|
|
20240213,184800,1793165800,21350,21350,21350,21350,0
|
|
20240213,184700,1793165800,21350,21350,21350,21350,0
|
|
20240213,184600,1793165800,21350,21350,21350,21350,0
|
|
20240213,184500,1793165800,21350,21350,21350,21350,0
|
|
20240213,184400,1793165800,21350,21350,21350,21350,0
|
|
20240213,184300,1793165800,21350,21350,21350,21350,0
|
|
20240213,184200,1793165800,21350,21350,21350,21350,0
|
|
20240213,184100,1793165800,21350,21350,21350,21350,0
|
|
20240213,184000,1793165800,21350,21350,21350,21350,0
|
|
20240213,183900,1793165800,21350,21350,21350,21350,0
|
|
20240213,183800,1793165800,21350,21350,21350,21350,0
|
|
20240213,183700,1793165800,21350,21350,21350,21350,0
|
|
20240213,183600,1793165800,21350,21350,21350,21350,0
|
|
20240213,183500,1793165800,21350,21350,21350,21350,0
|
|
20240213,183400,1793165800,21350,21350,21350,21350,0
|
|
20240213,183300,1793165800,21350,21350,21350,21350,0
|
|
20240213,183200,1793165800,21350,21350,21350,21350,0
|
|
20240213,183100,1793165800,21350,21350,21350,21350,785
|
|
20240213,183000,1793165800,21350,21350,21350,21350,0
|
|
20240213,182900,1793165800,21350,21350,21350,21350,0
|
|
20240213,182800,1793165800,21350,21350,21350,21350,0
|
|
20240213,182700,1793165800,21350,21350,21350,21350,0
|
|
20240213,182600,1793165800,21350,21350,21350,21350,0
|
|
20240213,182500,1793165800,21350,21350,21350,21350,0
|
|
20240213,182400,1793165800,21350,21350,21350,21350,0
|
|
20240213,182300,1793165800,21350,21350,21350,21350,0
|
|
20240213,182200,1793165800,21350,21350,21350,21350,0
|
|
20240213,182100,1793165800,21350,21350,21350,21350,0
|
|
20240213,182000,1793165800,21350,21350,21350,21350,0
|
|
20240213,181900,1793165800,21350,21350,21350,21350,0
|
|
20240213,181800,1793165800,21350,21350,21350,21350,0
|
|
20240213,181700,1793165800,21350,21350,21350,21350,0
|
|
20240213,181600,1793165800,21350,21350,21350,21350,0
|
|
20240213,181500,1793165800,21350,21350,21350,21350,0
|
|
20240213,181400,1793165800,21350,21350,21350,21350,0
|
|
20240213,181300,1793165800,21350,21350,21350,21350,0
|
|
20240213,181200,1793165800,21350,21350,21350,21350,0
|
|
20240213,181100,1793165800,21350,21350,21350,21350,0
|
|
20240213,181000,1793165800,21350,21350,21350,21350,0
|
|
20240213,180900,1793165800,21350,21350,21350,21350,0
|
|
20240213,180800,1793165800,21350,21350,21350,21350,0
|
|
20240213,180700,1793165800,21350,21350,21350,21350,0
|
|
20240213,180600,1793165800,21350,21350,21350,21350,0
|
|
20240213,180500,1793165800,21350,21350,21350,21350,0
|
|
20240213,180400,1793165800,21350,21350,21350,21350,0
|
|
20240213,180300,1793165800,21350,21350,21350,21350,0
|
|
20240213,180200,1793165800,21350,21350,21350,21350,0
|
|
20240213,180100,1793165800,21350,21350,21350,21350,785
|
|
20240213,180000,1793165800,21350,21350,21350,21350,0
|
|
20240213,175900,1793165800,21350,21350,21350,21350,0
|
|
20240213,175800,1793165800,21350,21350,21350,21350,0
|
|
20240213,175700,1793165800,21350,21350,21350,21350,0
|
|
20240213,175600,1793165800,21350,21350,21350,21350,0
|
|
20240213,175500,1793165800,21350,21350,21350,21350,0
|
|
20240213,175400,1793165800,21350,21350,21350,21350,0
|
|
20240213,175300,1793165800,21350,21350,21350,21350,0
|
|
20240213,175200,1793165800,21350,21350,21350,21350,0
|
|
20240213,175100,1793165800,21350,21350,21350,21350,0
|
|
20240213,175000,1793165800,21350,21350,21350,21350,0
|
|
20240213,174900,1793165800,21350,21350,21350,21350,0
|
|
20240213,174800,1793165800,21350,21350,21350,21350,0
|
|
20240213,174700,1793165800,21350,21350,21350,21350,0
|
|
20240213,174600,1793165800,21350,21350,21350,21350,0
|
|
20240213,174500,1793165800,21350,21350,21350,21350,0
|
|
20240213,174400,1793165800,21350,21350,21350,21350,0
|
|
20240213,174300,1793165800,21350,21350,21350,21350,0
|
|
20240213,174200,1793165800,21350,21350,21350,21350,0
|
|
20240213,174100,1793165800,21350,21350,21350,21350,0
|
|
20240213,174000,1793165800,21350,21350,21350,21350,0
|
|
20240213,173900,1793165800,21350,21350,21350,21350,0
|
|
20240213,173800,1793165800,21350,21350,21350,21350,0
|
|
20240213,173700,1793165800,21350,21350,21350,21350,0
|
|
20240213,173600,1793165800,21350,21350,21350,21350,0
|
|
20240213,173500,1793165800,21350,21350,21350,21350,0
|
|
20240213,173400,1793165800,21350,21350,21350,21350,0
|
|
20240213,173300,1793165800,21350,21350,21350,21350,0
|
|
20240213,173200,1793165800,21350,21350,21350,21350,0
|
|
20240213,173100,1793165800,21350,21350,21350,21350,785
|
|
20240213,173000,1793165800,21350,21350,21350,21350,0
|
|
20240213,172900,1793165800,21350,21350,21350,21350,0
|
|
20240213,172800,1793165800,21350,21350,21350,21350,0
|
|
20240213,172700,1793165800,21350,21350,21350,21350,0
|
|
20240213,172600,1793165800,21350,21350,21350,21350,0
|
|
20240213,172500,1793165800,21350,21350,21350,21350,0
|
|
20240213,172400,1793165800,21350,21350,21350,21350,0
|
|
20240213,172300,1793165800,21350,21350,21350,21350,0
|
|
20240213,172200,1793165800,21350,21350,21350,21350,0
|
|
20240213,172100,1793165800,21350,21350,21350,21350,0
|
|
20240213,172000,1793165800,21350,21350,21350,21350,0
|
|
20240213,171900,1793165800,21350,21350,21350,21350,0
|
|
20240213,171800,1793165800,21350,21350,21350,21350,0
|
|
20240213,171700,1793165800,21350,21350,21350,21350,0
|
|
20240213,171600,1793165800,21350,21350,21350,21350,0
|
|
20240213,171500,1793165800,21350,21350,21350,21350,0
|
|
20240213,171400,1793165800,21350,21350,21350,21350,0
|
|
20240213,171300,1793165800,21350,21350,21350,21350,0
|
|
20240213,171200,1793165800,21350,21350,21350,21350,0
|
|
20240213,171100,1793165800,21350,21350,21350,21350,0
|
|
20240213,171000,1793165800,21350,21350,21350,21350,0
|
|
20240213,170900,1793165800,21350,21350,21350,21350,0
|
|
20240213,170800,1793165800,21350,21350,21350,21350,0
|
|
20240213,170700,1793165800,21350,21350,21350,21350,0
|
|
20240213,170600,1793165800,21350,21350,21350,21350,0
|
|
20240213,170500,1793165800,21350,21350,21350,21350,0
|
|
20240213,170400,1793165800,21350,21350,21350,21350,0
|
|
20240213,170300,1793165800,21350,21350,21350,21350,0
|
|
20240213,170200,1793165800,21350,21350,21350,21350,0
|
|
20240213,170100,1793165800,21350,21350,21350,21350,785
|
|
20240213,170000,1793165800,21350,21350,21350,21350,0
|
|
20240213,165900,1793165800,21350,21350,21350,21350,0
|
|
20240213,165800,1793165800,21350,21350,21350,21350,0
|
|
20240213,165700,1793165800,21350,21350,21350,21350,0
|
|
20240213,165600,1793165800,21350,21350,21350,21350,0
|
|
20240213,165500,1793165800,21350,21350,21350,21350,0
|
|
20240213,165400,1793165800,21350,21350,21350,21350,0
|
|
20240213,165300,1793165800,21350,21350,21350,21350,0
|
|
20240213,165200,1793165800,21350,21350,21350,21350,0
|
|
20240213,165100,1793165800,21350,21350,21350,21350,0
|
|
20240213,165000,1793165800,21350,21350,21350,21350,0
|
|
20240213,164900,1793165800,21350,21350,21350,21350,0
|
|
20240213,164800,1793165800,21350,21350,21350,21350,0
|
|
20240213,164700,1793165800,21350,21350,21350,21350,0
|
|
20240213,164600,1793165800,21350,21350,21350,21350,0
|
|
20240213,164500,1793165800,21350,21350,21350,21350,0
|
|
20240213,164400,1793165800,21350,21350,21350,21350,0
|
|
20240213,164300,1793165800,21350,21350,21350,21350,0
|
|
20240213,164200,1793165800,21350,21350,21350,21350,0
|
|
20240213,164100,1793165800,21350,21350,21350,21350,0
|
|
20240213,164000,1793165800,21350,21350,21350,21350,0
|
|
20240213,163900,1793165800,21350,21350,21350,21350,0
|
|
20240213,163800,1793165800,21350,21350,21350,21350,0
|
|
20240213,163700,1793165800,21350,21350,21350,21350,0
|
|
20240213,163600,1793165800,21350,21350,21350,21350,0
|
|
20240213,163500,1793165800,21350,21350,21350,21350,0
|
|
20240213,163400,1793165800,21350,21350,21350,21350,0
|
|
20240213,163300,1793165800,21350,21350,21350,21350,0
|
|
20240213,163200,1793165800,21350,21350,21350,21350,0
|
|
20240213,163100,1793165800,21350,21350,21350,21350,785
|
|
20240213,163000,1793165800,21350,21350,21350,21350,0
|
|
20240213,162900,1793165800,21350,21350,21350,21350,0
|
|
20240213,162800,1793165800,21350,21350,21350,21350,0
|
|
20240213,162700,1793165800,21350,21350,21350,21350,0
|
|
20240213,162600,1793165800,21350,21350,21350,21350,0
|
|
20240213,162500,1793165800,21350,21350,21350,21350,0
|
|
20240213,162400,1793165800,21350,21350,21350,21350,0
|
|
20240213,162300,1793165800,21350,21350,21350,21350,0
|
|
20240213,162200,1793165800,21350,21350,21350,21350,0
|
|
20240213,162100,1793165800,21350,21350,21350,21350,0
|
|
20240213,162000,1793165800,21350,21350,21350,21350,0
|
|
20240213,161900,1793165800,21350,21350,21350,21350,0
|
|
20240213,161800,1793165800,21350,21350,21350,21350,0
|
|
20240213,161700,1793165800,21350,21350,21350,21350,0
|
|
20240213,161600,1793165800,21350,21350,21350,21350,0
|
|
20240213,161500,1793165800,21350,21350,21350,21350,0
|
|
20240213,161400,1793165800,21350,21350,21350,21350,0
|
|
20240213,161300,1793165800,21350,21350,21350,21350,0
|
|
20240213,161200,1793165800,21350,21350,21350,21350,0
|
|
20240213,161100,1793165800,21350,21350,21350,21350,0
|
|
20240213,161000,1793165800,21350,21350,21350,21350,0
|
|
20240213,160900,1793165800,21350,21350,21350,21350,0
|
|
20240213,160800,1793165800,21350,21350,21350,21350,0
|
|
20240213,160700,1793165800,21350,21350,21350,21350,0
|
|
20240213,160600,1793165800,21350,21350,21350,21350,0
|
|
20240213,160500,1793165800,21350,21350,21350,21350,0
|
|
20240213,160400,1793165800,21350,21350,21350,21350,0
|
|
20240213,160300,1793165800,21350,21350,21350,21350,0
|
|
20240213,160200,1793165800,21350,21350,21350,21350,0
|
|
20240213,160100,1793165800,21350,21350,21350,21350,785
|
|
20240213,160000,1793165800,21350,21350,21350,21350,0
|
|
20240213,155900,1793165800,21350,21350,21350,21350,0
|
|
20240213,155800,1793165800,21350,21350,21350,21350,0
|
|
20240213,155700,1793165800,21350,21350,21350,21350,0
|
|
20240213,155600,1793165800,21350,21350,21350,21350,0
|
|
20240213,155500,1793165800,21350,21350,21350,21350,0
|
|
20240213,155400,1793165800,21350,21350,21350,21350,0
|
|
20240213,155300,1793165800,21350,21350,21350,21350,0
|
|
20240213,155200,1793165800,21350,21350,21350,21350,0
|
|
20240213,155100,1793165800,21350,21350,21350,21350,0
|
|
20240213,155000,1793165800,21350,21350,21350,21350,0
|
|
20240213,154900,1793165800,21350,21350,21350,21350,0
|
|
20240213,154800,1793165800,21350,21350,21350,21350,0
|
|
20240213,154700,1793165800,21350,21350,21350,21350,0
|
|
20240213,154600,1793165800,21350,21350,21350,21350,0
|
|
20240213,154500,1793165800,21350,21350,21350,21350,0
|
|
20240213,154400,1793165800,21350,21350,21350,21350,0
|
|
20240213,154300,1793165800,21350,21350,21350,21350,0
|
|
20240213,154200,1793165800,21350,21350,21350,21350,0
|
|
20240213,154100,1793165800,21350,21350,21350,21350,0
|
|
20240213,154000,1793165800,21350,21350,21350,21350,0
|
|
20240213,153900,1793165800,21350,21350,21350,21350,0
|
|
20240213,153800,1793165800,21350,21350,21350,21350,0
|
|
20240213,153700,1793165800,21350,21350,21350,21350,0
|
|
20240213,153600,1793165800,21350,21350,21350,21350,0
|
|
20240213,153500,1793165800,21350,21350,21350,21350,0
|
|
20240213,153400,1793165800,21350,21350,21350,21350,0
|
|
20240213,153300,1793165800,21350,21350,21350,21350,0
|
|
20240213,153200,1793165800,21350,21350,21350,21350,0
|
|
20240213,153100,1793165800,21350,21350,21350,21350,785
|
|
20240213,153000,1793165800,21350,21350,21350,21350,785
|
|
20240213,152900,1776406050,21400,21400,21400,21400,0
|
|
20240213,152800,1776406050,21400,21400,21400,21400,0
|
|
20240213,152700,1776406050,21400,21400,21400,21400,0
|
|
20240213,152600,1776406050,21400,21400,21400,21400,0
|
|
20240213,152500,1776406050,21400,21400,21400,21400,0
|
|
20240213,152400,1776406050,21400,21400,21400,21400,0
|
|
20240213,152300,1776406050,21400,21400,21400,21400,0
|
|
20240213,152200,1776406050,21400,21400,21400,21400,0
|
|
20240213,152100,1776406050,21400,21400,21400,21400,0
|
|
20240213,152000,1776406050,21400,21400,21400,21400,0
|
|
20240213,151900,1776406050,21400,21350,21400,21350,118
|
|
20240213,151800,1773883450,21350,21300,21350,21300,180
|
|
20240213,151700,1770046950,21300,21300,21350,21300,69
|
|
20240213,151600,1768574700,21300,21350,21350,21300,79
|
|
20240213,151500,1766889050,21300,21300,21400,21300,161
|
|
20240213,151400,1763456400,21300,21300,21350,21300,123
|
|
20240213,151300,1760834150,21350,21400,21400,21300,19
|
|
20240213,151200,1760428600,21400,21300,21400,21300,75
|
|
20240213,151100,1758827000,21300,21300,21400,21300,51
|
|
20240213,151000,1757737900,21400,21300,21400,21300,34
|
|
20240213,150900,1757011800,21400,21300,21400,21300,1062
|
|
20240213,150800,1734376600,21300,21300,21350,21300,51
|
|
20240213,150700,1733288450,21300,21300,21300,21300,19
|
|
20240213,150600,1732883750,21300,21350,21400,21300,727
|
|
20240213,150500,1717383550,21350,21350,21400,21350,1011
|
|
20240213,150400,1695797150,21350,21350,21350,21350,13
|
|
20240213,150300,1695519600,21350,21350,21400,21350,183
|
|
20240213,150200,1691603800,21350,21300,21350,21300,53
|
|
20240213,150100,1690472850,21300,21300,21300,21300,15
|
|
20240213,150000,1690153350,21300,21300,21400,21300,197
|
|
20240213,145900,1685938550,21300,21350,21400,21300,85
|
|
20240213,145800,1684123700,21300,21300,21300,21300,8
|
|
20240213,145700,1683953300,21350,21350,21400,21300,199
|
|
20240213,145600,1679696300,21400,21350,21400,21350,163
|
|
20240213,145500,1676215350,21300,21350,21400,21300,475
|
|
20240213,145400,1666071650,21350,21300,21450,21300,221
|
|
20240213,145300,1661343000,21300,21350,21350,21300,11
|
|
20240213,145200,1661108600,21350,21300,21400,21300,8
|
|
20240213,145100,1660937850,21300,21350,21400,21300,182
|
|
20240213,145000,1657044900,21350,21300,21350,21300,163
|
|
20240213,144900,1653565550,21300,21300,21350,21300,10
|
|
20240213,144800,1653352450,21350,21350,21400,21300,250
|
|
20240213,144700,1648006450,21300,21350,21350,21300,17
|
|
20240213,144600,1647644300,21300,21300,21400,21300,39
|
|
20240213,144500,1646810800,21400,21350,21400,21300,204
|
|
20240213,144400,1642446300,21300,21300,21300,21300,19
|
|
20240213,144300,1642041600,21300,21300,21300,21300,14
|
|
20240213,144200,1641743400,21300,21350,21400,21300,202
|
|
20240213,144100,1637421350,21300,21300,21350,21300,14
|
|
20240213,144000,1637122900,21300,21350,21350,21300,18
|
|
20240213,143900,1636739250,21400,21300,21400,21300,204
|
|
20240213,143800,1632376550,21300,21350,21400,21300,71
|
|
20240213,143700,1630861400,21300,21300,21300,21300,12
|
|
20240213,143600,1630605800,21300,21300,21300,21300,16
|
|
20240213,143500,1630265000,21400,21300,21400,21300,433
|
|
20240213,143400,1621036000,21400,21300,21400,21300,20
|
|
20240213,143300,1620609500,21300,21300,21350,21300,34
|
|
20240213,143200,1619884200,21400,21350,21400,21300,133
|
|
20240213,143100,1617043800,21300,21300,21350,21300,45
|
|
20240213,143000,1616083500,21300,21300,21300,21300,7
|
|
20240213,142900,1615934400,21300,21300,21350,21300,26
|
|
20240213,142800,1615380550,21300,21300,21300,21300,11
|
|
20240213,142700,1615146250,21300,21300,21350,21300,12
|
|
20240213,142600,1614890550,21300,21350,21350,21300,6
|
|
20240213,142500,1614762650,21300,21350,21400,21300,192
|
|
20240213,142400,1610662600,21300,21300,21350,21300,18
|
|
20240213,142300,1610279050,21300,21300,21350,21300,34
|
|
20240213,142200,1609553750,21300,21300,21400,21300,41
|
|
20240213,142100,1608678000,21400,21300,21400,21300,23
|
|
20240213,142000,1608186150,21300,21300,21400,21300,36
|
|
20240213,141900,1607416800,21300,21400,21400,21300,50
|
|
20240213,141800,1606348100,21350,21350,21400,21300,73
|
|
20240213,141700,1604791250,21350,21300,21400,21300,38
|
|
20240213,141600,1603979500,21300,21300,21400,21300,30
|
|
20240213,141500,1603338700,21350,21300,21350,21300,83
|
|
20240213,141400,1601567350,21300,21350,21350,21300,37
|
|
20240213,141300,1600777500,21400,21350,21400,21350,44
|
|
20240213,141200,1599837950,21350,21350,21350,21350,174
|
|
20240213,141100,1596123050,21350,21350,21400,21350,46
|
|
20240213,141000,1595139200,21400,21350,21400,21350,50
|
|
20240213,140900,1594069900,21300,21350,21400,21300,22
|
|
20240213,140800,1593599650,21350,21400,21400,21300,59
|
|
20240213,140700,1592338900,21400,21350,21400,21300,52
|
|
20240213,140600,1591227400,21350,21350,21400,21300,85
|
|
20240213,140500,1589414850,21400,21350,21400,21300,357
|
|
20240213,140400,1581792000,21350,21300,21350,21300,71
|
|
20240213,140300,1580277300,21300,21350,21350,21300,53
|
|
20240213,140200,1579146700,21300,21300,21350,21300,28
|
|
20240213,140100,1578549400,21300,21300,21350,21300,33
|
|
20240213,140000,1577845650,21350,21300,21350,21300,49
|
|
20240213,135900,1576799700,21300,21300,21350,21300,43
|
|
20240213,135800,1575882750,21300,21350,21350,21300,43
|
|
20240213,135700,1574965050,21300,21300,21350,21300,30
|
|
20240213,135600,1574325250,21300,21350,21350,21300,34
|
|
20240213,135500,1573599900,21300,21300,21350,21300,107
|
|
20240213,135400,1571317200,21300,21300,21350,21300,35
|
|
20240213,135300,1570570500,21350,21350,21350,21300,92
|
|
20240213,135200,1568606900,21350,21300,21350,21300,79
|
|
20240213,135100,1566921700,21350,21300,21350,21300,93
|
|
20240213,135000,1564939250,21350,21300,21350,21300,47
|
|
20240213,134900,1563936200,21350,21350,21400,21350,32
|
|
20240213,134800,1563251900,21400,21350,21400,21300,29
|
|
20240213,134700,1562632200,21350,21300,21350,21300,9
|
|
20240213,134600,1562440350,21300,21350,21350,21300,4
|
|
20240213,134500,1562355100,21350,21300,21350,21300,12
|
|
20240213,134400,1562099300,21300,21300,21300,21300,4
|
|
20240213,134300,1562014100,21300,21350,21350,21300,6
|
|
20240213,134200,1561886200,21350,21350,21350,21300,14
|
|
20240213,134100,1561587450,21350,21350,21400,21350,606
|
|
20240213,134000,1548636950,21350,21350,21400,21350,52
|
|
20240213,133900,1547524500,21400,21400,21400,21400,57
|
|
20240213,133800,1546304700,21350,21350,21400,21350,32
|
|
20240213,133700,1545620600,21400,21350,21400,21350,23
|
|
20240213,133600,1545128650,21350,21350,21400,21350,46
|
|
20240213,133500,1544144750,21400,21400,21400,21400,99
|
|
20240213,133400,1542026150,21400,21300,21400,21300,23
|
|
20240213,133300,1541534300,21300,21300,21400,21300,131
|
|
20240213,133200,1538741900,21300,21350,21400,21300,71
|
|
20240213,133100,1537223550,21350,21350,21350,21350,40
|
|
20240213,133000,1536369550,21300,21400,21400,21300,171
|
|
20240213,132900,1532718000,21400,21350,21400,21300,47
|
|
20240213,132800,1531713050,21400,21400,21400,21400,18
|
|
20240213,132700,1531327850,21400,21400,21400,21350,35
|
|
20240213,132600,1530578950,21350,21300,21400,21300,26
|
|
20240213,132500,1530023150,21300,21350,21400,21300,35
|
|
20240213,132400,1529275400,21400,21350,21400,21350,127
|
|
20240213,132300,1526563050,21300,21350,21400,21300,177
|
|
20240213,132200,1522789450,21300,21350,21400,21300,26
|
|
20240213,132100,1522233900,21300,21300,21400,21300,74
|
|
20240213,132000,1520654150,21400,21350,21400,21350,60
|
|
20240213,131900,1519370550,21400,21400,21400,21300,178
|
|
20240213,131800,1515573000,21400,21400,21400,21350,34
|
|
20240213,131700,1514845700,21350,21350,21400,21350,68
|
|
20240213,131600,1513392950,21350,21400,21400,21300,84
|
|
20240213,131500,1511597900,21350,21400,21400,21350,40
|
|
20240213,131400,1510742300,21350,21400,21400,21350,22
|
|
20240213,131300,1510271700,21400,21400,21400,21300,53
|
|
20240213,131200,1509139350,21350,21400,21400,21350,49
|
|
20240213,131100,1508092400,21400,21400,21400,21350,50
|
|
20240213,131000,1507022800,21350,21350,21400,21350,129
|
|
20240213,130900,1504267350,21400,21400,21400,21400,19
|
|
20240213,130800,1503860750,21350,21300,21400,21300,53
|
|
20240213,130700,1502727250,21400,21350,21400,21300,43
|
|
20240213,130600,1501808450,21300,21300,21350,21300,25
|
|
20240213,130500,1501275100,21350,21400,21400,21350,34
|
|
20240213,130400,1500548350,21400,21350,21400,21300,52
|
|
20240213,130300,1499437050,21300,21400,21400,21300,30
|
|
20240213,130200,1498795800,21400,21400,21400,21350,45
|
|
20240213,130100,1497833000,21350,21400,21400,21300,24
|
|
20240213,130000,1497319850,21400,21350,21400,21300,41
|
|
20240213,125900,1496442700,21350,21350,21400,21300,33
|
|
20240213,125800,1495737400,21400,21400,21400,21400,53
|
|
20240213,125700,1494603200,21400,21350,21400,21350,60
|
|
20240213,125600,1493320500,21350,21350,21350,21300,61
|
|
20240213,125500,1492021050,21300,21300,21300,21300,5
|
|
20240213,125400,1491914550,21400,21400,21400,21400,0
|
|
20240213,125300,1491914550,21400,21350,21400,21300,306
|
|
20240213,125200,1485396350,21300,21350,21400,21300,47
|
|
20240213,125100,1484391600,21350,21350,21350,21350,52
|
|
20240213,125000,1483281400,21350,21350,21400,21350,8
|
|
20240213,124900,1483110500,21350,21350,21350,21350,130
|
|
20240213,124800,1480335000,21350,21350,21350,21350,11
|
|
20240213,124700,1480100150,21350,21400,21400,21350,228
|
|
20240213,124600,1475230350,21400,21350,21400,21350,22
|
|
20240213,124500,1474759700,21350,21350,21350,21350,10
|
|
20240213,124400,1474546200,21350,21350,21350,21350,5
|
|
20240213,124300,1474439450,21350,21350,21400,21350,12
|
|
20240213,124200,1474183050,21350,21350,21350,21350,3
|
|
20240213,124100,1474119000,21350,21300,21350,21300,10
|
|
20240213,124000,1473905750,21300,21400,21400,21300,288
|
|
20240213,123900,1467756200,21400,21350,21400,21350,25
|
|
20240213,123800,1467221400,21350,21350,21350,21350,10
|
|
20240213,123700,1467007900,21400,21350,21400,21350,21
|
|
20240213,123600,1466558700,21350,21400,21400,21350,77
|
|
20240213,123500,1464911250,21400,21400,21400,21400,55
|
|
20240213,123400,1463734250,21400,21400,21450,21400,27
|
|
20240213,123300,1463155550,21350,21400,21400,21350,58
|
|
20240213,123200,1461914750,21400,21400,21450,21350,348
|
|
20240213,123100,1454475800,21400,21450,21450,21400,20
|
|
20240213,123000,1454047000,21400,21400,21450,21400,36
|
|
20240213,122900,1453275750,21400,21450,21450,21350,30
|
|
20240213,122800,1452632900,21450,21400,21450,21400,66
|
|
20240213,122700,1451219700,21400,21350,21400,21350,26
|
|
20240213,122600,1450663550,21350,21350,21350,21350,85
|
|
20240213,122500,1448848800,21450,21350,21450,21350,32
|
|
20240213,122400,1448165350,21400,21400,21400,21400,2
|
|
20240213,122300,1448122550,21400,21400,21400,21400,2
|
|
20240213,122200,1448079750,21400,21350,21450,21350,13
|
|
20240213,122100,1447801400,21350,21350,21450,21350,7
|
|
20240213,122000,1447651800,21350,21450,21450,21350,563
|
|
20240213,121900,1435601100,21400,21450,21450,21400,39
|
|
20240213,121800,1434765600,21450,21400,21450,21400,29
|
|
20240213,121700,1434144100,21400,21400,21400,21400,425
|
|
20240213,121600,1425049100,21350,21350,21400,21350,23
|
|
20240213,121500,1424557250,21350,21400,21400,21350,83
|
|
20240213,121400,1422782450,21400,21400,21400,21350,369
|
|
20240213,121300,1414888350,21400,21350,21400,21350,640
|
|
20240213,121200,1401223650,21300,21350,21350,21300,106
|
|
20240213,121100,1398960650,21350,21350,21350,21300,47
|
|
20240213,121000,1397957750,21350,21300,21350,21300,143
|
|
20240213,120900,1394909700,21300,21300,21300,21300,2
|
|
20240213,120800,1394867100,21300,21300,21350,21300,262
|
|
20240213,120700,1389273850,21300,21300,21300,21300,25
|
|
20240213,120600,1388741350,21300,21300,21350,21300,28
|
|
20240213,120500,1388144000,21350,21350,21350,21350,4
|
|
20240213,120400,1388058600,21300,21300,21350,21300,27
|
|
20240213,120300,1387482800,21300,21300,21300,21300,252
|
|
20240213,120200,1382115200,21300,21300,21300,21250,207
|
|
20240213,120100,1377706300,21300,21300,21300,21300,164
|
|
20240213,120000,1374213100,21300,21250,21300,21250,136
|
|
20240213,115900,1371319000,21300,21300,21300,21300,209
|
|
20240213,115800,1366867300,21350,21350,21350,21350,2
|
|
20240213,115700,1366824600,21300,21300,21300,21250,462
|
|
20240213,115600,1356984100,21300,21300,21300,21300,104
|
|
20240213,115500,1354768900,21300,21300,21300,21300,146
|
|
20240213,115400,1351659100,21350,21300,21350,21300,12
|
|
20240213,115300,1351403300,21300,21300,21300,21300,4
|
|
20240213,115200,1351318100,21300,21300,21300,21300,90
|
|
20240213,115100,1349401100,21300,21350,21350,21300,5
|
|
20240213,115000,1349294500,21300,21300,21300,21300,11
|
|
20240213,114900,1349060200,21300,21250,21300,21250,63
|
|
20240213,114800,1347718550,21300,21300,21300,21250,22
|
|
20240213,114700,1347250450,21300,21300,21300,21300,255
|
|
20240213,114600,1341818950,21250,21250,21300,21250,248
|
|
20240213,114500,1336541550,21250,21300,21300,21250,11
|
|
20240213,114400,1336307750,21300,21300,21300,21300,30
|
|
20240213,114300,1335668750,21250,21300,21300,21250,165
|
|
20240213,114200,1332154600,21300,21250,21300,21250,101
|
|
20240213,114100,1330003750,21250,21300,21300,21250,157
|
|
20240213,114000,1326666600,21300,21300,21300,21250,159
|
|
20240213,113900,1323279950,21300,21250,21300,21250,100
|
|
20240213,113800,1321150350,21250,21250,21250,21250,5
|
|
20240213,113700,1321044100,21250,21300,21300,21250,333
|
|
20240213,113600,1313964450,21250,21250,21300,21250,107
|
|
20240213,113500,1311685700,21300,21300,21300,21300,3894
|
|
20240213,113400,1228743500,21350,21300,21350,21300,50
|
|
20240213,113300,1227676750,21350,21300,21350,21300,4
|
|
20240213,113200,1227591400,21300,21300,21300,21300,7
|
|
20240213,113100,1227442300,21300,21300,21300,21300,4
|
|
20240213,113000,1227357100,21300,21300,21350,21300,101
|
|
20240213,112900,1225205650,21300,21300,21300,21300,26
|
|
20240213,112800,1224651850,21300,21300,21300,21300,0
|
|
20240213,112700,1224651850,21300,21300,21300,21300,8
|
|
20240213,112600,1224481450,21350,21300,21350,21300,10
|
|
20240213,112500,1224268250,21300,21300,21350,21300,512
|
|
20240213,112400,1213360900,21350,21350,21350,21350,349
|
|
20240213,112300,1205909750,21350,21300,21350,21300,42
|
|
20240213,112200,1205014250,21300,21300,21350,21300,142
|
|
20240213,112100,1201989150,21300,21300,21300,21300,0
|
|
20240213,112000,1201989150,21300,21300,21300,21300,348
|
|
20240213,111900,1194576750,21300,21300,21350,21300,516
|
|
20240213,111800,1183585750,21300,21300,21300,21300,22
|
|
20240213,111700,1183117150,21300,21300,21300,21300,0
|
|
20240213,111600,1183117150,21300,21300,21350,21300,13
|
|
20240213,111500,1182840150,21300,21300,21300,21300,5
|
|
20240213,111400,1182733650,21300,21300,21300,21300,50
|
|
20240213,111300,1181668650,21300,21300,21350,21300,13
|
|
20240213,111200,1181391300,21350,21400,21400,21300,5044
|
|
20240213,111100,1073951100,21300,21400,21400,21300,27
|
|
20240213,111000,1073374050,21400,21350,21400,21300,145
|
|
20240213,110900,1070276100,21400,21400,21400,21350,61
|
|
20240213,110800,1068971950,21400,21300,21400,21300,22
|
|
20240213,110700,1068501550,21400,21300,21400,21300,172
|
|
20240213,110600,1064828650,21300,21350,21350,21300,25
|
|
20240213,110500,1064295150,21350,21350,21350,21350,37
|
|
20240213,110400,1063505200,21300,21300,21350,21300,26
|
|
20240213,110300,1062950600,21350,21300,21350,21300,20
|
|
20240213,110200,1062523700,21350,21350,21350,21300,49
|
|
20240213,110100,1061477950,21350,21350,21350,21300,22
|
|
20240213,110000,1061008300,21300,21300,21350,21300,31
|
|
20240213,105900,1060347100,21300,21350,21350,21300,61
|
|
20240213,105800,1059046800,21350,21350,21350,21350,50
|
|
20240213,105700,1057979300,21300,21350,21350,21300,23
|
|
20240213,105600,1057488600,21300,21350,21350,21300,29
|
|
20240213,105500,1056869750,21350,21350,21350,21300,53
|
|
20240213,105400,1055738500,21300,21350,21350,21300,4
|
|
20240213,105300,1055653150,21350,21300,21350,21300,37
|
|
20240213,105200,1054863900,21300,21300,21300,21300,518
|
|
20240213,105100,1043830500,21300,21300,21300,21300,63
|
|
20240213,105000,1042488600,21250,21250,21300,21250,134
|
|
20240213,104900,1039635350,21250,21300,21300,21250,104
|
|
20240213,104800,1037420350,21300,21300,21300,21250,155
|
|
20240213,104700,1034119200,21250,21250,21250,21250,0
|
|
20240213,104600,1034119200,21250,21250,21300,21250,17
|
|
20240213,104500,1033757500,21300,21300,21300,21250,169
|
|
20240213,104400,1030158050,21300,21300,21300,21300,1319
|
|
20240213,104300,1002063350,21300,21350,21350,21300,57
|
|
20240213,104200,1000846600,21350,21300,21350,21300,30
|
|
20240213,104100,1000206950,21300,21300,21350,21300,1455
|
|
20240213,104000,969214750,21350,21350,21350,21300,37
|
|
20240213,103900,968424900,21300,21300,21350,21300,32
|
|
20240213,103800,967742150,21350,21400,21400,21300,35
|
|
20240213,103700,966994950,21400,21300,21400,21300,41
|
|
20240213,103600,966118200,21350,21350,21350,21300,31
|
|
20240213,103500,965456650,21350,21350,21350,21350,16
|
|
20240213,103400,965115050,21300,21350,21350,21300,152
|
|
20240213,103300,961875550,21300,21350,21350,21300,23
|
|
20240213,103200,961384600,21300,21350,21350,21300,98
|
|
20240213,103100,959294550,21350,21350,21350,21350,4
|
|
20240213,103000,959209150,21300,21300,21350,21300,214
|
|
20240213,102900,954650850,21300,21300,21300,21300,50
|
|
20240213,102800,953585850,21300,21300,21300,21300,55
|
|
20240213,102700,952414350,21300,21300,21350,21300,68
|
|
20240213,102600,950965550,21350,21350,21350,21350,140
|
|
20240213,102500,947976550,21350,21350,21350,21350,18
|
|
20240213,102400,947592250,21350,21350,21400,21350,37
|
|
20240213,102300,946802150,21350,21300,21350,21300,1122
|
|
20240213,102200,922847950,21300,21300,21300,21300,265
|
|
20240213,102100,917203450,21300,21300,21350,21300,302
|
|
20240213,102000,910769250,21300,21300,21350,21300,753
|
|
20240213,101900,894730250,21300,21350,21350,21300,246
|
|
20240213,101800,889489650,21300,21350,21350,21300,56
|
|
20240213,101700,888296000,21350,21350,21350,21300,38
|
|
20240213,101600,887484750,21300,21300,21350,21300,25
|
|
20240213,101500,886951350,21300,21300,21300,21300,4
|
|
20240213,101400,886866150,21350,21300,21350,21300,15
|
|
20240213,101300,886546400,21350,21300,21350,21300,7
|
|
20240213,101200,886397200,21350,21250,21350,21250,652
|
|
20240213,101100,872517200,21250,21250,21250,21250,469
|
|
20240213,101000,862550950,21250,21300,21300,21250,23
|
|
20240213,100900,862061150,21300,21300,21300,21300,158
|
|
20240213,100800,858695750,21300,21300,21300,21300,2010
|
|
20240213,100700,815882750,21350,21300,21350,21300,724
|
|
20240213,100600,800461000,21350,21350,21350,21350,34
|
|
20240213,100500,799735100,21350,21350,21350,21350,394
|
|
20240213,100400,791323200,21350,21350,21400,21350,28
|
|
20240213,100300,790725300,21400,21400,21400,21400,6
|
|
20240213,100200,790596900,21350,21350,21350,21350,38
|
|
20240213,100100,789785600,21300,21350,21400,21300,86
|
|
20240213,100000,787953100,21400,21400,21400,21350,143
|
|
20240213,095900,784896350,21400,21300,21400,21300,177
|
|
20240213,095800,781118300,21350,21300,21350,21300,33
|
|
20240213,095700,780413900,21300,21350,21350,21300,23
|
|
20240213,095600,779923650,21350,21300,21350,21300,104
|
|
20240213,095500,777708250,21300,21300,21350,21300,112
|
|
20240213,095400,775322400,21300,21350,21350,21300,252
|
|
20240213,095300,769954450,21350,21350,21350,21350,50
|
|
20240213,095200,768886950,21400,21350,21400,21300,63
|
|
20240213,095100,767542150,21350,21350,21350,21350,627
|
|
20240213,095000,754155700,21400,21400,21400,21400,173
|
|
20240213,094900,750453500,21400,21350,21400,21300,23
|
|
20240213,094800,749962400,21350,21300,21400,21300,5146
|
|
20240213,094700,640317400,21300,21300,21300,21300,182
|
|
20240213,094600,636440800,21300,21300,21300,21250,871
|
|
20240213,094500,617889000,21350,21300,21350,21300,37
|
|
20240213,094400,617100800,21350,21250,21350,21250,3332
|
|
20240213,094300,546145250,21250,21250,21250,21250,189
|
|
20240213,094200,542129000,21250,21200,21250,21200,22
|
|
20240213,094100,541662150,21250,21250,21300,21200,971
|
|
20240213,094000,521028300,21300,21350,21350,21300,2748
|
|
20240213,093900,462469650,21350,21350,21450,21350,59
|
|
20240213,093800,461209650,21450,21350,21450,21350,91
|
|
20240213,093700,459266500,21400,21450,21450,21400,42
|
|
20240213,093600,458367150,21350,21400,21400,21350,24
|
|
20240213,093500,457853950,21450,21450,21450,21350,761
|
|
20240213,093400,441531750,21400,21350,21450,21350,136
|
|
20240213,093300,438616750,21400,21400,21400,21400,541
|
|
20240213,093200,427039350,21400,21400,21400,21350,43
|
|
20240213,093100,426119200,21300,21350,21350,21300,111
|
|
20240213,093000,423749600,21400,21400,21450,21350,1612
|
|
20240213,092900,389248400,21350,21400,21400,21350,319
|
|
20240213,092800,382437650,21350,21350,21350,21350,254
|
|
20240213,092700,377014750,21350,21300,21350,21300,1426
|
|
20240213,092600,346620600,21300,21250,21300,21200,1740
|
|
20240213,092500,309602900,21200,21150,21200,21150,203
|
|
20240213,092400,305299800,21100,21200,21200,21100,21
|
|
20240213,092300,304856600,21150,21150,21200,21150,129
|
|
20240213,092200,302124650,21150,21150,21150,21100,228
|
|
20240213,092100,297312100,21200,21200,21200,21200,271
|
|
20240213,092000,291566900,21200,21150,21200,21150,81
|
|
20240213,091900,289850150,21100,21150,21200,21100,189
|
|
20240213,091800,285852450,21200,21200,21200,21200,249
|
|
20240213,091700,280573650,21100,21200,21200,21100,345
|
|
20240213,091600,273273550,21150,21200,21200,21150,20
|
|
20240213,091500,272850000,21200,21150,21200,21100,653
|
|
20240213,091400,259045300,21150,21100,21150,21050,262
|
|
20240213,091300,253511700,21100,21100,21100,21100,58
|
|
20240213,091200,252287900,21050,20950,21050,20950,403
|
|
20240213,091100,243805050,20950,20950,21050,20900,869
|
|
20240213,091000,225586900,21000,20950,21000,20900,308
|
|
20240213,090900,219126500,20900,21000,21000,20900,20
|
|
20240213,090800,218707600,20950,20900,20950,20900,808
|
|
20240213,090700,201782900,20900,20900,20950,20850,2487
|
|
20240213,090600,149819450,20900,20900,20900,20900,11
|
|
20240213,090500,149589550,20900,20850,20900,20850,607
|
|
20240213,090400,136907550,20900,20900,20900,20850,65
|
|
20240213,090300,135550700,20900,20900,20950,20900,547
|
|
20240213,090200,124118300,20900,20900,20900,20850,1295
|
|
20240213,090100,97053300,20900,20950,20950,20900,1213
|
|
20240213,090000,71701100,20850,21100,21100,20850,3418
|