628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,192400,13094828050,23100,23100,23100,23100,0
|
|
20240214,192300,13094828050,23100,23100,23100,23100,0
|
|
20240214,192200,13094828050,23100,23100,23100,23100,0
|
|
20240214,192100,13094828050,23100,23100,23100,23100,0
|
|
20240214,192000,13094828050,23100,23100,23100,23100,0
|
|
20240214,191900,13094828050,23100,23100,23100,23100,0
|
|
20240214,191800,13094828050,23100,23100,23100,23100,0
|
|
20240214,191700,13094828050,23100,23100,23100,23100,0
|
|
20240214,191600,13094828050,23100,23100,23100,23100,0
|
|
20240214,191500,13094828050,23100,23100,23100,23100,0
|
|
20240214,191400,13094828050,23100,23100,23100,23100,0
|
|
20240214,191300,13094828050,23100,23100,23100,23100,0
|
|
20240214,191200,13094828050,23100,23100,23100,23100,0
|
|
20240214,191100,13094828050,23100,23100,23100,23100,0
|
|
20240214,191000,13094828050,23100,23100,23100,23100,0
|
|
20240214,190900,13094828050,23100,23100,23100,23100,0
|
|
20240214,190800,13094828050,23100,23100,23100,23100,0
|
|
20240214,190700,13094828050,23100,23100,23100,23100,0
|
|
20240214,190600,13094828050,23100,23100,23100,23100,0
|
|
20240214,190500,13094828050,23100,23100,23100,23100,0
|
|
20240214,190400,13094828050,23100,23100,23100,23100,0
|
|
20240214,190300,13094828050,23100,23100,23100,23100,0
|
|
20240214,190200,13094828050,23100,23100,23100,23100,0
|
|
20240214,190100,13094828050,23100,23100,23100,23100,0
|
|
20240214,190000,13094828050,23100,23100,23100,23100,0
|
|
20240214,185900,13094828050,23100,23100,23100,23100,0
|
|
20240214,185800,13094828050,23100,23100,23100,23100,0
|
|
20240214,185700,13094828050,23100,23100,23100,23100,0
|
|
20240214,185600,13094828050,23100,23100,23100,23100,0
|
|
20240214,185500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,185400,13094828050,23100,23100,23100,23100,0
|
|
20240214,185300,13094828050,23100,23100,23100,23100,0
|
|
20240214,185200,13094828050,23100,23100,23100,23100,0
|
|
20240214,185100,13094828050,23100,23100,23100,23100,0
|
|
20240214,185000,13094828050,23100,23100,23100,23100,0
|
|
20240214,184900,13094828050,23100,23100,23100,23100,0
|
|
20240214,184800,13094828050,23100,23100,23100,23100,0
|
|
20240214,184700,13094828050,23100,23100,23100,23100,0
|
|
20240214,184600,13094828050,23100,23100,23100,23100,0
|
|
20240214,184500,13094828050,23100,23100,23100,23100,0
|
|
20240214,184400,13094828050,23100,23100,23100,23100,0
|
|
20240214,184300,13094828050,23100,23100,23100,23100,0
|
|
20240214,184200,13094828050,23100,23100,23100,23100,0
|
|
20240214,184100,13094828050,23100,23100,23100,23100,0
|
|
20240214,184000,13094828050,23100,23100,23100,23100,0
|
|
20240214,183900,13094828050,23100,23100,23100,23100,0
|
|
20240214,183800,13094828050,23100,23100,23100,23100,0
|
|
20240214,183700,13094828050,23100,23100,23100,23100,0
|
|
20240214,183600,13094828050,23100,23100,23100,23100,0
|
|
20240214,183500,13094828050,23100,23100,23100,23100,0
|
|
20240214,183400,13094828050,23100,23100,23100,23100,0
|
|
20240214,183300,13094828050,23100,23100,23100,23100,0
|
|
20240214,183200,13094828050,23100,23100,23100,23100,0
|
|
20240214,183100,13094828050,23100,23100,23100,23100,0
|
|
20240214,183000,13094828050,23100,23100,23100,23100,0
|
|
20240214,182900,13094828050,23100,23100,23100,23100,0
|
|
20240214,182800,13094828050,23100,23100,23100,23100,0
|
|
20240214,182700,13094828050,23100,23100,23100,23100,0
|
|
20240214,182600,13094828050,23100,23100,23100,23100,0
|
|
20240214,182500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,182400,13094828050,23100,23100,23100,23100,0
|
|
20240214,182300,13094828050,23100,23100,23100,23100,0
|
|
20240214,182200,13094828050,23100,23100,23100,23100,0
|
|
20240214,182100,13094828050,23100,23100,23100,23100,0
|
|
20240214,182000,13094828050,23100,23100,23100,23100,0
|
|
20240214,181900,13094828050,23100,23100,23100,23100,0
|
|
20240214,181800,13094828050,23100,23100,23100,23100,0
|
|
20240214,181700,13094828050,23100,23100,23100,23100,0
|
|
20240214,181600,13094828050,23100,23100,23100,23100,0
|
|
20240214,181500,13094828050,23100,23100,23100,23100,0
|
|
20240214,181400,13094828050,23100,23100,23100,23100,0
|
|
20240214,181300,13094828050,23100,23100,23100,23100,0
|
|
20240214,181200,13094828050,23100,23100,23100,23100,0
|
|
20240214,181100,13094828050,23100,23100,23100,23100,0
|
|
20240214,181000,13094828050,23100,23100,23100,23100,0
|
|
20240214,180900,13094828050,23100,23100,23100,23100,0
|
|
20240214,180800,13094828050,23100,23100,23100,23100,0
|
|
20240214,180700,13094828050,23100,23100,23100,23100,0
|
|
20240214,180600,13094828050,23100,23100,23100,23100,0
|
|
20240214,180500,13094828050,23100,23100,23100,23100,0
|
|
20240214,180400,13094828050,23100,23100,23100,23100,0
|
|
20240214,180300,13094828050,23100,23100,23100,23100,0
|
|
20240214,180200,13094828050,23100,23100,23100,23100,0
|
|
20240214,180100,13094828050,23100,23100,23100,23100,0
|
|
20240214,180000,13094828050,23100,23100,23100,23100,0
|
|
20240214,175900,13094828050,23100,23100,23100,23100,0
|
|
20240214,175800,13094828050,23100,23100,23100,23100,0
|
|
20240214,175700,13094828050,23100,23100,23100,23100,0
|
|
20240214,175600,13094828050,23100,23100,23100,23100,0
|
|
20240214,175500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,175400,13094828050,23100,23100,23100,23100,0
|
|
20240214,175300,13094828050,23100,23100,23100,23100,0
|
|
20240214,175200,13094828050,23100,23100,23100,23100,0
|
|
20240214,175100,13094828050,23100,23100,23100,23100,0
|
|
20240214,175000,13094828050,23100,23100,23100,23100,0
|
|
20240214,174900,13094828050,23100,23100,23100,23100,0
|
|
20240214,174800,13094828050,23100,23100,23100,23100,0
|
|
20240214,174700,13094828050,23100,23100,23100,23100,0
|
|
20240214,174600,13094828050,23100,23100,23100,23100,0
|
|
20240214,174500,13094828050,23100,23100,23100,23100,0
|
|
20240214,174400,13094828050,23100,23100,23100,23100,0
|
|
20240214,174300,13094828050,23100,23100,23100,23100,0
|
|
20240214,174200,13094828050,23100,23100,23100,23100,0
|
|
20240214,174100,13094828050,23100,23100,23100,23100,0
|
|
20240214,174000,13094828050,23100,23100,23100,23100,0
|
|
20240214,173900,13094828050,23100,23100,23100,23100,0
|
|
20240214,173800,13094828050,23100,23100,23100,23100,0
|
|
20240214,173700,13094828050,23100,23100,23100,23100,0
|
|
20240214,173600,13094828050,23100,23100,23100,23100,0
|
|
20240214,173500,13094828050,23100,23100,23100,23100,0
|
|
20240214,173400,13094828050,23100,23100,23100,23100,0
|
|
20240214,173300,13094828050,23100,23100,23100,23100,0
|
|
20240214,173200,13094828050,23100,23100,23100,23100,0
|
|
20240214,173100,13094828050,23100,23100,23100,23100,0
|
|
20240214,173000,13094828050,23100,23100,23100,23100,0
|
|
20240214,172900,13094828050,23100,23100,23100,23100,0
|
|
20240214,172800,13094828050,23100,23100,23100,23100,0
|
|
20240214,172700,13094828050,23100,23100,23100,23100,0
|
|
20240214,172600,13094828050,23100,23100,23100,23100,0
|
|
20240214,172500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,172400,13094828050,23100,23100,23100,23100,0
|
|
20240214,172300,13094828050,23100,23100,23100,23100,0
|
|
20240214,172200,13094828050,23100,23100,23100,23100,0
|
|
20240214,172100,13094828050,23100,23100,23100,23100,0
|
|
20240214,172000,13094828050,23100,23100,23100,23100,0
|
|
20240214,171900,13094828050,23100,23100,23100,23100,0
|
|
20240214,171800,13094828050,23100,23100,23100,23100,0
|
|
20240214,171700,13094828050,23100,23100,23100,23100,0
|
|
20240214,171600,13094828050,23100,23100,23100,23100,0
|
|
20240214,171500,13094828050,23100,23100,23100,23100,0
|
|
20240214,171400,13094828050,23100,23100,23100,23100,0
|
|
20240214,171300,13094828050,23100,23100,23100,23100,0
|
|
20240214,171200,13094828050,23100,23100,23100,23100,0
|
|
20240214,171100,13094828050,23100,23100,23100,23100,0
|
|
20240214,171000,13094828050,23100,23100,23100,23100,0
|
|
20240214,170900,13094828050,23100,23100,23100,23100,0
|
|
20240214,170800,13094828050,23100,23100,23100,23100,0
|
|
20240214,170700,13094828050,23100,23100,23100,23100,0
|
|
20240214,170600,13094828050,23100,23100,23100,23100,0
|
|
20240214,170500,13094828050,23100,23100,23100,23100,0
|
|
20240214,170400,13094828050,23100,23100,23100,23100,0
|
|
20240214,170300,13094828050,23100,23100,23100,23100,0
|
|
20240214,170200,13094828050,23100,23100,23100,23100,0
|
|
20240214,170100,13094828050,23100,23100,23100,23100,0
|
|
20240214,170000,13094828050,23100,23100,23100,23100,0
|
|
20240214,165900,13094828050,23100,23100,23100,23100,0
|
|
20240214,165800,13094828050,23100,23100,23100,23100,0
|
|
20240214,165700,13094828050,23100,23100,23100,23100,0
|
|
20240214,165600,13094828050,23100,23100,23100,23100,0
|
|
20240214,165500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,165400,13094828050,23100,23100,23100,23100,0
|
|
20240214,165300,13094828050,23100,23100,23100,23100,0
|
|
20240214,165200,13094828050,23100,23100,23100,23100,0
|
|
20240214,165100,13094828050,23100,23100,23100,23100,0
|
|
20240214,165000,13094828050,23100,23100,23100,23100,0
|
|
20240214,164900,13094828050,23100,23100,23100,23100,0
|
|
20240214,164800,13094828050,23100,23100,23100,23100,0
|
|
20240214,164700,13094828050,23100,23100,23100,23100,0
|
|
20240214,164600,13094828050,23100,23100,23100,23100,0
|
|
20240214,164500,13094828050,23100,23100,23100,23100,0
|
|
20240214,164400,13094828050,23100,23100,23100,23100,0
|
|
20240214,164300,13094828050,23100,23100,23100,23100,0
|
|
20240214,164200,13094828050,23100,23100,23100,23100,0
|
|
20240214,164100,13094828050,23100,23100,23100,23100,0
|
|
20240214,164000,13094828050,23100,23100,23100,23100,0
|
|
20240214,163900,13094828050,23100,23100,23100,23100,0
|
|
20240214,163800,13094828050,23100,23100,23100,23100,0
|
|
20240214,163700,13094828050,23100,23100,23100,23100,0
|
|
20240214,163600,13094828050,23100,23100,23100,23100,0
|
|
20240214,163500,13094828050,23100,23100,23100,23100,0
|
|
20240214,163400,13094828050,23100,23100,23100,23100,0
|
|
20240214,163300,13094828050,23100,23100,23100,23100,0
|
|
20240214,163200,13094828050,23100,23100,23100,23100,0
|
|
20240214,163100,13094828050,23100,23100,23100,23100,0
|
|
20240214,163000,13094828050,23100,23100,23100,23100,0
|
|
20240214,162900,13094828050,23100,23100,23100,23100,0
|
|
20240214,162800,13094828050,23100,23100,23100,23100,0
|
|
20240214,162700,13094828050,23100,23100,23100,23100,0
|
|
20240214,162600,13094828050,23100,23100,23100,23100,0
|
|
20240214,162500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,162400,13094828050,23100,23100,23100,23100,0
|
|
20240214,162300,13094828050,23100,23100,23100,23100,0
|
|
20240214,162200,13094828050,23100,23100,23100,23100,0
|
|
20240214,162100,13094828050,23100,23100,23100,23100,0
|
|
20240214,162000,13094828050,23100,23100,23100,23100,0
|
|
20240214,161900,13094828050,23100,23100,23100,23100,0
|
|
20240214,161800,13094828050,23100,23100,23100,23100,0
|
|
20240214,161700,13094828050,23100,23100,23100,23100,0
|
|
20240214,161600,13094828050,23100,23100,23100,23100,0
|
|
20240214,161500,13094828050,23100,23100,23100,23100,0
|
|
20240214,161400,13094828050,23100,23100,23100,23100,0
|
|
20240214,161300,13094828050,23100,23100,23100,23100,0
|
|
20240214,161200,13094828050,23100,23100,23100,23100,0
|
|
20240214,161100,13094828050,23100,23100,23100,23100,0
|
|
20240214,161000,13094828050,23100,23100,23100,23100,0
|
|
20240214,160900,13094828050,23100,23100,23100,23100,0
|
|
20240214,160800,13094828050,23100,23100,23100,23100,0
|
|
20240214,160700,13094828050,23100,23100,23100,23100,0
|
|
20240214,160600,13094828050,23100,23100,23100,23100,0
|
|
20240214,160500,13094828050,23100,23100,23100,23100,0
|
|
20240214,160400,13094828050,23100,23100,23100,23100,0
|
|
20240214,160300,13094828050,23100,23100,23100,23100,0
|
|
20240214,160200,13094828050,23100,23100,23100,23100,0
|
|
20240214,160100,13094828050,23100,23100,23100,23100,0
|
|
20240214,160000,13094828050,23100,23100,23100,23100,0
|
|
20240214,155900,13094828050,23100,23100,23100,23100,0
|
|
20240214,155800,13094828050,23100,23100,23100,23100,0
|
|
20240214,155700,13094828050,23100,23100,23100,23100,0
|
|
20240214,155600,13094828050,23100,23100,23100,23100,0
|
|
20240214,155500,13094828050,23100,23100,23100,23100,17078
|
|
20240214,155400,13094828050,23100,23100,23100,23100,0
|
|
20240214,155300,13094828050,23100,23100,23100,23100,0
|
|
20240214,155200,13094828050,23100,23100,23100,23100,0
|
|
20240214,155100,13094828050,23100,23100,23100,23100,0
|
|
20240214,155000,13094828050,23100,23100,23100,23100,0
|
|
20240214,154900,13094828050,23100,23100,23100,23100,0
|
|
20240214,154800,13094828050,23100,23100,23100,23100,0
|
|
20240214,154700,13094828050,23100,23100,23100,23100,0
|
|
20240214,154600,13094828050,23100,23100,23100,23100,0
|
|
20240214,154500,13094828050,23100,23100,23100,23100,0
|
|
20240214,154400,13094828050,23100,23100,23100,23100,0
|
|
20240214,154300,13094828050,23100,23100,23100,23100,0
|
|
20240214,154200,13094828050,23100,23100,23100,23100,0
|
|
20240214,154100,13094828050,23100,23100,23100,23100,0
|
|
20240214,154000,13094828050,23100,23100,23100,23100,0
|
|
20240214,153900,13094828050,23100,23100,23100,23100,0
|
|
20240214,153800,13094828050,23100,23100,23100,23100,0
|
|
20240214,153700,13094828050,23100,23100,23100,23100,0
|
|
20240214,153600,13094828050,23100,23100,23100,23100,0
|
|
20240214,153500,13094828050,23100,23100,23100,23100,0
|
|
20240214,153400,13094828050,23100,23100,23100,23100,0
|
|
20240214,153300,13094828050,23100,23100,23100,23100,0
|
|
20240214,153200,13094828050,23100,23100,23100,23100,0
|
|
20240214,153100,13094828050,23100,23100,23100,23100,0
|
|
20240214,153000,13094828050,23100,23100,23100,23100,17078
|
|
20240214,152900,12700326250,23050,23050,23050,23050,0
|
|
20240214,152800,12700326250,23050,23050,23050,23050,0
|
|
20240214,152700,12700326250,23050,23050,23050,23050,0
|
|
20240214,152600,12700326250,23050,23050,23050,23050,0
|
|
20240214,152500,12700326250,23050,23050,23050,23050,0
|
|
20240214,152400,12700326250,23050,23050,23050,23050,0
|
|
20240214,152300,12700326250,23050,23050,23050,23050,0
|
|
20240214,152200,12700326250,23050,23050,23050,23050,0
|
|
20240214,152100,12700326250,23050,23050,23050,23050,0
|
|
20240214,152000,12700326250,23050,23050,23050,23050,0
|
|
20240214,151900,12700326250,23050,23050,23100,23000,1368
|
|
20240214,151800,12668782350,23050,23050,23100,23000,4052
|
|
20240214,151700,12575396900,23050,23050,23100,23050,609
|
|
20240214,151600,12561345350,23050,23100,23100,23050,874
|
|
20240214,151500,12541189350,23050,23100,23100,23050,953
|
|
20240214,151400,12519219450,23050,23100,23100,23050,603
|
|
20240214,151300,12505316700,23050,23000,23100,23000,710
|
|
20240214,151200,12488942150,23000,23000,23050,23000,2696
|
|
20240214,151100,12426820400,23000,23000,23050,23000,860
|
|
20240214,151000,12407000450,23100,23050,23100,23050,2625
|
|
20240214,150900,12346491100,23050,23000,23100,23000,954
|
|
20240214,150800,12324503600,23000,23000,23050,23000,2573
|
|
20240214,150700,12265211100,23050,23000,23100,23000,2168
|
|
20240214,150600,12215253700,23000,23050,23050,23000,4813
|
|
20240214,150500,12104441750,23050,23050,23050,23000,3538
|
|
20240214,150400,12022913900,23050,23050,23100,23050,1612
|
|
20240214,150300,11985750500,23100,23100,23100,23050,643
|
|
20240214,150200,11970899700,23100,23100,23100,23050,547
|
|
20240214,150100,11958267000,23050,23050,23100,23050,1597
|
|
20240214,150000,11921455850,23050,23050,23100,23050,224
|
|
20240214,145900,11916286600,23050,23050,23100,23050,1144
|
|
20240214,145800,11889880350,23050,23050,23100,23050,335
|
|
20240214,145700,11882149500,23050,23050,23100,23050,4404
|
|
20240214,145600,11780485300,23050,23050,23100,23050,2301
|
|
20240214,145500,11727441150,23050,23050,23100,23050,443
|
|
20240214,145400,11717223000,23050,23100,23100,23050,322
|
|
20240214,145300,11709788200,23100,23100,23100,23050,629
|
|
20240214,145200,11695273000,23100,23050,23100,23050,579
|
|
20240214,145100,11681913400,23050,23100,23150,23050,4749
|
|
20240214,145000,11572227600,23100,23050,23150,23050,1868
|
|
20240214,144900,11529073100,23050,23050,23100,23050,1470
|
|
20240214,144800,11495181150,23050,23100,23100,23050,655
|
|
20240214,144700,11480074000,23100,23100,23100,23050,418
|
|
20240214,144600,11470432150,23050,23050,23100,23050,841
|
|
20240214,144500,11451010500,23050,23050,23100,23050,335
|
|
20240214,144400,11443287000,23100,23000,23100,23000,2553
|
|
20240214,144300,11384437750,23000,23050,23050,23000,599
|
|
20240214,144200,11370649100,23050,23050,23100,23000,4524
|
|
20240214,144100,11266382650,23050,23100,23100,23050,534
|
|
20240214,144000,11254070000,23050,23050,23100,23050,787
|
|
20240214,143900,11235902850,23050,23050,23100,23050,1143
|
|
20240214,143800,11209549450,23050,23050,23100,23050,328
|
|
20240214,143700,11201989000,23100,23050,23100,23050,1472
|
|
20240214,143600,11168049800,23050,23100,23100,23050,406
|
|
20240214,143500,11158675050,23100,23100,23100,23050,1051
|
|
20240214,143400,11134442950,23100,23100,23100,23050,724
|
|
20240214,143300,11117722800,23050,23100,23100,23050,4051
|
|
20240214,143200,11024343800,23100,23100,23100,23050,444
|
|
20240214,143100,11014088600,23100,23050,23100,23050,551
|
|
20240214,143000,11001374150,23100,23100,23100,23050,2293
|
|
20240214,142900,10948497600,23100,23100,23100,23050,158
|
|
20240214,142800,10944848350,23100,23050,23100,23050,2131
|
|
20240214,142700,10895623150,23100,23050,23100,23050,1995
|
|
20240214,142600,10849574900,23050,23100,23100,23050,1426
|
|
20240214,142500,10816688350,23100,23050,23100,23050,945
|
|
20240214,142400,10794901200,23050,23050,23100,23050,491
|
|
20240214,142300,10783583550,23050,23050,23100,23050,195
|
|
20240214,142200,10779083650,23050,23050,23100,23050,432
|
|
20240214,142100,10769119150,23050,23050,23100,23050,400
|
|
20240214,142000,10759891200,23050,23050,23100,23050,2569
|
|
20240214,141900,10700671150,23050,23100,23100,23050,2130
|
|
20240214,141800,10651569950,23050,23050,23100,23050,730
|
|
20240214,141700,10634739500,23050,23050,23100,23050,11315
|
|
20240214,141600,10373926200,23100,23100,23100,23050,1228
|
|
20240214,141500,10345571950,23050,23100,23100,23050,579
|
|
20240214,141400,10332216100,23100,23100,23100,23050,4660
|
|
20240214,141300,10224777250,23050,23100,23100,23050,6667
|
|
20240214,141200,10071047000,23050,23100,23100,23050,1235
|
|
20240214,141100,10042532000,23100,23100,23100,23050,330
|
|
20240214,141000,10034917950,23100,23050,23100,23000,595
|
|
20240214,140900,10021212150,23000,23050,23050,23000,297
|
|
20240214,140800,10014373350,23050,23050,23050,23000,886
|
|
20240214,140700,9993963450,23050,23050,23050,23000,137
|
|
20240214,140600,9990806650,23000,23050,23050,23000,501
|
|
20240214,140500,9979272000,23050,23050,23100,23000,15977
|
|
20240214,140400,9611673850,23100,23000,23100,23000,360
|
|
20240214,140300,9603384050,23000,23000,23050,23000,219
|
|
20240214,140200,9598339100,23000,23050,23050,23000,255
|
|
20240214,140100,9592462650,23050,23000,23100,23000,133
|
|
20240214,140000,9589397050,23050,23050,23100,23000,516
|
|
20240214,135900,9577502150,23050,23050,23050,23050,614
|
|
20240214,135800,9563349450,23050,23000,23100,23000,258
|
|
20240214,135700,9557403100,23000,23000,23100,23000,670
|
|
20240214,135600,9541971650,23050,23000,23050,23000,738
|
|
20240214,135500,9524975600,23050,23050,23100,23050,3261
|
|
20240214,135400,9449802550,23050,23050,23100,23050,302
|
|
20240214,135300,9442828650,23050,23100,23100,23050,537
|
|
20240214,135200,9430436550,23100,23100,23100,23050,102
|
|
20240214,135100,9428080850,23050,23100,23100,23050,5702
|
|
20240214,135000,9296649650,23050,23050,23100,23050,181
|
|
20240214,134900,9292470750,23050,23100,23100,23050,672
|
|
20240214,134800,9276966250,23050,23100,23100,23050,721
|
|
20240214,134700,9260326900,23100,23050,23100,23050,268
|
|
20240214,134600,9254149450,23050,23050,23050,23050,38
|
|
20240214,134500,9253273550,23050,23100,23150,23050,576
|
|
20240214,134400,9239980850,23100,23050,23100,23050,554
|
|
20240214,134300,9227183700,23100,23100,23100,23050,364
|
|
20240214,134200,9218788900,23100,23100,23100,23050,166
|
|
20240214,134100,9214954650,23100,23100,23150,23050,1256
|
|
20240214,134000,9185949200,23150,23100,23150,23100,220
|
|
20240214,133900,9180867100,23150,23100,23150,23100,1677
|
|
20240214,133800,9142128300,23100,23150,23150,23050,479
|
|
20240214,133700,9131081200,23100,23050,23100,23050,283
|
|
20240214,133600,9124556000,23050,23100,23100,23050,1223
|
|
20240214,133500,9096305250,23100,23100,23100,23050,712
|
|
20240214,133400,9079859200,23100,23050,23100,23050,153
|
|
20240214,133300,9076326400,23050,23100,23100,23050,156
|
|
20240214,133200,9072725950,23050,23100,23100,23050,135
|
|
20240214,133100,9069607650,23100,23050,23100,23050,634
|
|
20240214,133000,9054963550,23050,23100,23100,23050,173
|
|
20240214,132900,9050971650,23050,23100,23100,23050,297
|
|
20240214,132800,9044116250,23100,23100,23100,23050,306
|
|
20240214,132700,9037056600,23050,23050,23100,23050,357
|
|
20240214,132600,9028826750,23100,23050,23100,23050,1151
|
|
20240214,132500,9002239100,23100,23100,23100,23050,1149
|
|
20240214,132400,8975698400,23050,23100,23100,23050,131
|
|
20240214,132300,8972672550,23050,23100,23100,23000,644
|
|
20240214,132200,8957817750,23050,23100,23100,23000,152
|
|
20240214,132100,8954313150,23000,23050,23100,23000,832
|
|
20240214,132000,8935133350,23050,23000,23050,23000,273
|
|
20240214,131900,8928845350,23050,23050,23100,23050,1468
|
|
20240214,131800,8894988050,23050,23000,23100,23000,168
|
|
20240214,131700,8891115000,23050,23050,23100,23000,752
|
|
20240214,131600,8873781850,23050,23050,23050,23000,142
|
|
20240214,131500,8870508900,23000,23000,23050,23000,745
|
|
20240214,131400,8853338650,23050,23050,23050,23000,220
|
|
20240214,131300,8848268350,23050,23000,23050,23000,1585
|
|
20240214,131200,8811735500,23050,23000,23050,23000,502
|
|
20240214,131100,8800165300,23050,23050,23050,23000,964
|
|
20240214,131000,8777946300,23000,23000,23000,23000,11
|
|
20240214,130900,8777693300,23000,23000,23050,23000,20
|
|
20240214,130800,8777233250,23000,23000,23050,23000,283
|
|
20240214,130700,8770721650,23000,23000,23050,23000,214
|
|
20240214,130600,8765789500,23000,23000,23050,23000,877
|
|
20240214,130500,8745584700,23000,23000,23000,22950,286
|
|
20240214,130400,8739011600,23000,22950,23000,22950,2343
|
|
20240214,130300,8685128400,23000,23000,23050,22950,313
|
|
20240214,130200,8677926650,22950,23000,23000,22950,578
|
|
20240214,130100,8664634100,22950,23000,23000,22950,284
|
|
20240214,130000,8658113650,22950,23000,23000,22950,63
|
|
20240214,125900,8656665350,22950,22950,23000,22950,298
|
|
20240214,125800,8649823750,22950,23000,23000,22950,259
|
|
20240214,125700,8643867450,23000,23000,23000,22950,452
|
|
20240214,125600,8633477000,22950,23000,23000,22950,121
|
|
20240214,125500,8630695150,23000,22950,23000,22950,286
|
|
20240214,125400,8624117550,23000,23000,23000,22950,408
|
|
20240214,125300,8614749000,23000,22950,23000,22950,192
|
|
20240214,125200,8610334500,22950,23000,23000,22950,389
|
|
20240214,125100,8601403850,22950,22950,22950,22950,20
|
|
20240214,125000,8600944850,23000,22950,23000,22950,599
|
|
20240214,124900,8587168200,23000,22950,23000,22950,479
|
|
20240214,124800,8576174650,23000,23000,23000,22950,1910
|
|
20240214,124700,8532320750,23000,23050,23050,22950,7296
|
|
20240214,124600,8364502850,23050,23000,23050,23000,345
|
|
20240214,124500,8356552250,23000,23000,23050,23000,232
|
|
20240214,124400,8351213750,23000,23000,23050,23000,442
|
|
20240214,124300,8341032250,23000,23050,23050,23000,404
|
|
20240214,124200,8331739000,23000,23050,23050,23000,164
|
|
20240214,124100,8327965350,23000,23050,23050,23000,439
|
|
20240214,124000,8317846600,23050,23000,23050,23000,47
|
|
20240214,123900,8316764450,23000,23000,23100,23000,1703
|
|
20240214,123800,8277516950,23000,23000,23000,22950,4695
|
|
20240214,123700,8169533450,22950,22950,23000,22950,459
|
|
20240214,123600,8158977600,22950,22950,23000,22950,929
|
|
20240214,123500,8137622800,23000,22950,23000,22950,367
|
|
20240214,123400,8129194450,22950,22950,22950,22950,41
|
|
20240214,123300,8128253500,22950,23000,23000,22950,558
|
|
20240214,123200,8115421000,22950,22950,22950,22950,597
|
|
20240214,123100,8101719850,22950,23000,23000,22950,1050
|
|
20240214,123000,8077620900,23000,22900,23000,22900,416
|
|
20240214,122900,8068066000,22900,22950,23000,22900,855
|
|
20240214,122800,8048457750,22950,22900,22950,22900,767
|
|
20240214,122700,8030868400,22950,22950,22950,22900,605
|
|
20240214,122600,8016984750,22950,22900,22950,22900,1724
|
|
20240214,122500,7977425600,22950,22950,22950,22900,257
|
|
20240214,122400,7971528250,22950,22950,22950,22900,193
|
|
20240214,122300,7967100900,22950,22950,22950,22900,206
|
|
20240214,122200,7962375350,22950,22950,22950,22900,206
|
|
20240214,122100,7957649850,22950,22950,22950,22900,257
|
|
20240214,122000,7951751900,22950,22900,22950,22900,187
|
|
20240214,121900,7947466650,22900,22950,22950,22900,7286
|
|
20240214,121800,7780254400,22950,22950,23000,22950,608
|
|
20240214,121700,7766300550,22950,22950,23000,22950,313
|
|
20240214,121600,7759116850,23000,23000,23000,22950,494
|
|
20240214,121500,7747757700,23000,23000,23000,23000,14
|
|
20240214,121400,7747435700,22950,23000,23000,22950,105
|
|
20240214,121300,7745022950,23000,22950,23000,22950,877
|
|
20240214,121200,7724893750,23000,22950,23000,22950,28
|
|
20240214,121100,7724251100,22950,23000,23000,22950,513
|
|
20240214,121000,7712470650,23000,22950,23000,22950,27
|
|
20240214,120900,7711850100,23000,22950,23000,22950,382
|
|
20240214,120800,7703070750,22950,22950,23000,22950,132
|
|
20240214,120700,7700039800,23000,23000,23000,22950,53
|
|
20240214,120600,7698821150,22950,22950,23000,22950,24
|
|
20240214,120500,7698270100,22950,22950,22950,22950,415
|
|
20240214,120400,7688745850,22950,22950,22950,22900,697
|
|
20240214,120300,7672750050,22900,22950,22950,22900,82
|
|
20240214,120200,7670870800,22950,22950,22950,22900,143
|
|
20240214,120100,7667593150,22950,22900,22950,22900,676
|
|
20240214,120000,7652079650,22950,22950,22950,22900,531
|
|
20240214,115900,7639893350,22950,22900,22950,22900,1016
|
|
20240214,115800,7616576900,22950,22900,22950,22900,160
|
|
20240214,115700,7612910050,22950,22950,22950,22900,372
|
|
20240214,115600,7604390550,22950,22900,22950,22900,1016
|
|
20240214,115500,7581098500,22900,22950,22950,22900,885
|
|
20240214,115400,7560788800,22950,22950,22950,22900,731
|
|
20240214,115300,7544012950,22950,22950,22950,22900,1644
|
|
20240214,115200,7506284800,22950,22900,22950,22900,154
|
|
20240214,115100,7502753200,22950,23000,23000,22900,5208
|
|
20240214,115000,7383234650,23000,23000,23000,22950,36
|
|
20240214,114900,7382407350,23000,23000,23000,22950,2281
|
|
20240214,114800,7330054900,22950,22950,23000,22950,104
|
|
20240214,114700,7327666200,23000,23000,23000,22950,123
|
|
20240214,114600,7324838150,22950,22950,23000,22950,208
|
|
20240214,114500,7320064150,23000,22950,23000,22950,206
|
|
20240214,114400,7315336350,22950,23000,23000,22950,629
|
|
20240214,114300,7300876750,23000,22950,23000,22950,208
|
|
20240214,114200,7296101350,23000,23000,23000,22950,145
|
|
20240214,114100,7292768500,23000,22950,23000,22950,460
|
|
20240214,114000,7282204350,22950,22950,23000,22950,152
|
|
20240214,113900,7278715250,22950,22950,23000,22950,271
|
|
20240214,113800,7272492100,22950,23000,23000,22950,177
|
|
20240214,113700,7268428250,23000,23000,23000,22950,754
|
|
20240214,113600,7251112400,22950,22950,23000,22950,4995
|
|
20240214,113500,7136292850,23000,22950,23000,22950,3091
|
|
20240214,113400,7065351400,22950,23050,23050,22950,233
|
|
20240214,113300,7060001450,22950,23000,23000,22950,1043
|
|
20240214,113200,7036017200,23000,23050,23050,23000,29679
|
|
20240214,113100,6353375700,23050,23050,23050,23000,808
|
|
20240214,113000,6334751800,23050,23050,23050,23000,70
|
|
20240214,112900,6333139650,23050,23050,23050,23000,253
|
|
20240214,112800,6327309100,23000,23050,23050,23000,805
|
|
20240214,112700,6308758950,23050,23050,23050,23000,307
|
|
20240214,112600,6301682750,23000,23050,23050,23000,115
|
|
20240214,112500,6299033500,23050,23050,23050,23000,753
|
|
20240214,112400,6281677050,23050,23000,23050,23000,1065
|
|
20240214,112300,6257130350,23050,23050,23050,23000,625
|
|
20240214,112200,6242724600,23000,23050,23050,23000,386
|
|
20240214,112100,6233828700,23000,23000,23050,23000,227
|
|
20240214,112000,6228603500,23000,23000,23050,23000,1128
|
|
20240214,111900,6202606350,23050,23050,23050,23000,1340
|
|
20240214,111800,6171783550,23000,23050,23050,23000,784
|
|
20240214,111700,6153713500,23050,23050,23050,23000,952
|
|
20240214,111600,6131772300,23050,23050,23050,23000,234
|
|
20240214,111500,6126388850,23050,23050,23050,23000,637
|
|
20240214,111400,6111712200,23050,23000,23050,23000,827
|
|
20240214,111300,6092672650,23000,23050,23050,23000,906
|
|
20240214,111200,6071818600,23050,23000,23050,23000,107
|
|
20240214,111100,6069354800,23000,23000,23050,23000,685
|
|
20240214,111000,6053590250,23050,23050,23050,23000,201
|
|
20240214,110900,6048962850,23000,23000,23050,23000,3863
|
|
20240214,110800,5960083900,23000,23050,23050,23000,105
|
|
20240214,110700,5957665050,23000,23050,23050,23000,1576
|
|
20240214,110600,5921339000,23050,23000,23050,23000,73
|
|
20240214,110500,5919659950,23000,23000,23050,23000,234
|
|
20240214,110400,5914277700,23000,23000,23050,23000,1100
|
|
20240214,110300,5888974350,23050,23000,23050,23000,414
|
|
20240214,110200,5879443900,23000,23000,23050,23000,1044
|
|
20240214,110100,5855409150,23000,23000,23050,23000,995
|
|
20240214,110000,5832492800,23000,23000,23050,23000,365
|
|
20240214,105900,5824096500,23000,23050,23050,23000,999
|
|
20240214,105800,5801118500,23000,23050,23050,23000,104
|
|
20240214,105700,5798723550,23050,23000,23050,23000,1069
|
|
20240214,105600,5774084650,23050,23100,23100,23000,8922
|
|
20240214,105500,5568451150,23050,23050,23050,23050,1685
|
|
20240214,105400,5529611900,23050,23100,23100,23050,57
|
|
20240214,105300,5528296200,23050,23100,23100,23050,1093
|
|
20240214,105200,5503068050,23050,23050,23100,23050,1180
|
|
20240214,105100,5475842250,23100,23050,23100,23050,2071
|
|
20240214,105000,5428104300,23050,23050,23100,23050,891
|
|
20240214,104900,5407534850,23100,23100,23100,23050,311
|
|
20240214,104800,5400351550,23100,23100,23150,23050,449
|
|
20240214,104700,5389968500,23100,23100,23150,23050,2176
|
|
20240214,104600,5339703550,23100,23100,23150,23100,1096
|
|
20240214,104500,5314385200,23150,23150,23150,23150,6
|
|
20240214,104400,5314246300,23100,23100,23150,23100,675
|
|
20240214,104300,5298652200,23100,23100,23150,23100,262
|
|
20240214,104200,5292595000,23150,23100,23150,23100,234
|
|
20240214,104100,5287188750,23100,23100,23150,23100,326
|
|
20240214,104000,5279657750,23150,23100,23150,23050,5282
|
|
20240214,103900,5157650500,23100,23100,23150,23100,2499
|
|
20240214,103800,5099917700,23150,23150,23150,23100,418
|
|
20240214,103700,5090243750,23150,23100,23150,23100,1281
|
|
20240214,103600,5060589350,23100,23100,23150,23100,355
|
|
20240214,103500,5052388500,23100,23150,23150,23100,26
|
|
20240214,103400,5051786800,23150,23150,23150,23100,1481
|
|
20240214,103300,5017557150,23150,23100,23150,23100,253
|
|
20240214,103200,5011710350,23100,23150,23150,23100,699
|
|
20240214,103100,4995559900,23150,23100,23150,23100,554
|
|
20240214,103000,4982760550,23100,23100,23150,23100,92
|
|
20240214,102900,4980634700,23100,23150,23150,23100,454
|
|
20240214,102800,4970147000,23100,23150,23150,23100,23
|
|
20240214,102700,4969615150,23150,23150,23150,23100,232
|
|
20240214,102600,4964252350,23150,23100,23150,23100,3026
|
|
20240214,102500,4894344500,23100,23100,23150,23100,60
|
|
20240214,102400,4892958200,23100,23100,23150,23100,134
|
|
20240214,102300,4889862450,23150,23150,23150,23100,232
|
|
20240214,102200,4884494200,23150,23100,23150,23100,51
|
|
20240214,102100,4883315050,23100,23150,23150,23100,1552
|
|
20240214,102000,4847455450,23100,23150,23150,23100,273
|
|
20240214,101900,4841136950,23150,23150,23150,23100,410
|
|
20240214,101800,4831655750,23150,23100,23150,23100,705
|
|
20240214,101700,4815363750,23100,23150,23150,23100,2647
|
|
20240214,101600,4754217950,23100,23150,23150,23100,566
|
|
20240214,101500,4741143250,23150,23150,23150,23100,46
|
|
20240214,101400,4740078700,23100,23100,23150,23100,321
|
|
20240214,101300,4732663450,23150,23100,23150,23050,1331
|
|
20240214,101200,4701915950,23100,23150,23150,23100,1552
|
|
20240214,101100,4666064450,23150,23100,23150,23050,1102
|
|
20240214,101000,4640624350,23100,23100,23100,23050,427
|
|
20240214,100900,4630765250,23050,23050,23100,23050,460
|
|
20240214,100800,4620148250,23100,23100,23100,23050,412
|
|
20240214,100700,4610637750,23100,23100,23100,23100,2344
|
|
20240214,100600,4556491350,23050,23050,23050,23050,1050
|
|
20240214,100500,4532288850,23100,23050,23100,23000,1591
|
|
20240214,100400,4495617600,23050,23050,23050,23000,2115
|
|
20240214,100300,4446903000,23050,23050,23050,23000,269
|
|
20240214,100200,4440703000,23050,23000,23050,23000,185
|
|
20240214,100100,4436442600,23050,23050,23100,23000,10063
|
|
20240214,100000,4204553600,23100,23100,23100,23050,1552
|
|
20240214,095900,4168707750,23050,23100,23100,23050,964
|
|
20240214,095800,4146464100,23050,23100,23100,23050,2341
|
|
20240214,095700,4092467800,23100,23150,23150,23050,1328
|
|
20240214,095600,4061796950,23100,23050,23100,23050,1985
|
|
20240214,095500,4015964500,23100,23050,23100,23050,1292
|
|
20240214,095400,3986179550,23050,23100,23100,23050,502
|
|
20240214,095300,3974591600,23100,23100,23100,23050,2711
|
|
20240214,095200,3912073750,23100,23100,23150,23050,8706
|
|
20240214,095100,3710972850,23150,23150,23200,23100,3771
|
|
20240214,095000,3623668150,23150,23100,23150,23100,616
|
|
20240214,094900,3609426600,23100,23150,23150,23100,776
|
|
20240214,094800,3591481700,23100,23150,23150,23100,752
|
|
20240214,094700,3574090250,23100,23150,23150,23100,68
|
|
20240214,094600,3572516500,23150,23150,23200,23100,5035
|
|
20240214,094500,3455963900,23150,23150,23200,23150,376
|
|
20240214,094400,3447251650,23200,23200,23200,23150,569
|
|
20240214,094300,3434068400,23200,23200,23200,23200,88
|
|
20240214,094200,3432026800,23200,23200,23200,23150,275
|
|
20240214,094100,3425648000,23150,23150,23150,23100,986
|
|
20240214,094000,3402822750,23150,23150,23150,23100,3381
|
|
20240214,093900,3324559700,23200,23150,23200,23150,1376
|
|
20240214,093800,3292678200,23200,23200,23200,23150,1348
|
|
20240214,093700,3261406650,23150,23200,23200,23150,1475
|
|
20240214,093600,3227220050,23200,23150,23200,23150,597
|
|
20240214,093500,3213388300,23150,23150,23200,23150,1178
|
|
20240214,093400,3186078800,23150,23200,23200,23150,208
|
|
20240214,093300,3181262100,23200,23150,23200,23150,3737
|
|
20240214,093200,3094734700,23150,23100,23150,23100,1108
|
|
20240214,093100,3069131550,23100,23150,23200,23100,13173
|
|
20240214,093000,2764696000,23200,23200,23250,23150,4360
|
|
20240214,092900,2663559250,23200,23250,23250,23200,1070
|
|
20240214,092800,2638727450,23250,23250,23250,23200,706
|
|
20240214,092700,2622333350,23200,23200,23250,23200,2588
|
|
20240214,092600,2562273250,23250,23300,23300,23200,10697
|
|
20240214,092500,2313301700,23300,23300,23350,23300,611
|
|
20240214,092400,2299063150,23300,23300,23350,23300,1311
|
|
20240214,092300,2268511700,23300,23300,23350,23300,2005
|
|
20240214,092200,2221795150,23300,23350,23350,23300,1746
|
|
20240214,092100,2181081700,23350,23350,23400,23300,6177
|
|
20240214,092000,2036831550,23400,23400,23450,23350,2560
|
|
20240214,091900,1976942550,23400,23450,23500,23400,1237
|
|
20240214,091800,1947985550,23400,23450,23450,23400,1440
|
|
20240214,091700,1914238050,23400,23450,23450,23400,1021
|
|
20240214,091600,1890296450,23500,23450,23500,23450,1640
|
|
20240214,091500,1851808450,23500,23500,23500,23450,391
|
|
20240214,091400,1842623450,23450,23400,23500,23400,3758
|
|
20240214,091300,1754602450,23400,23500,23500,23400,1527
|
|
20240214,091200,1718814100,23450,23500,23550,23450,3647
|
|
20240214,091100,1633146050,23500,23500,23550,23400,1527
|
|
20240214,091000,1597311100,23400,23550,23600,23400,5215
|
|
20240214,090900,1474806600,23550,23500,23600,23500,1271
|
|
20240214,090800,1444872250,23550,23450,23550,23450,2346
|
|
20240214,090700,1389685250,23450,23550,23550,23450,6047
|
|
20240214,090600,1247561650,23550,23550,23650,23500,7802
|
|
20240214,090500,1063628100,23550,23450,23650,23300,8841
|
|
20240214,090400,855594950,23300,23300,23450,23300,4183
|
|
20240214,090300,757836900,23300,23400,23500,23300,4573
|
|
20240214,090200,650878450,23300,23250,23400,23200,9371
|
|
20240214,090100,432922050,23300,23350,23350,23250,2029
|
|
20240214,090000,385717900,23350,23400,23400,23200,16305
|