746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,212300,1089685150,34300,34300,34300,34300,406
|
|
20240214,212200,1089685150,34300,34300,34300,34300,0
|
|
20240214,212100,1089685150,34300,34300,34300,34300,0
|
|
20240214,212000,1089685150,34300,34300,34300,34300,0
|
|
20240214,211900,1089685150,34300,34300,34300,34300,0
|
|
20240214,211800,1089685150,34300,34300,34300,34300,0
|
|
20240214,211700,1089685150,34300,34300,34300,34300,0
|
|
20240214,211600,1089685150,34300,34300,34300,34300,0
|
|
20240214,211500,1089685150,34300,34300,34300,34300,0
|
|
20240214,211400,1089685150,34300,34300,34300,34300,0
|
|
20240214,211300,1089685150,34300,34300,34300,34300,0
|
|
20240214,211200,1089685150,34300,34300,34300,34300,0
|
|
20240214,211100,1089685150,34300,34300,34300,34300,0
|
|
20240214,211000,1089685150,34300,34300,34300,34300,0
|
|
20240214,210900,1089685150,34300,34300,34300,34300,0
|
|
20240214,210800,1089685150,34300,34300,34300,34300,0
|
|
20240214,210700,1089685150,34300,34300,34300,34300,0
|
|
20240214,210600,1089685150,34300,34300,34300,34300,0
|
|
20240214,210500,1089685150,34300,34300,34300,34300,0
|
|
20240214,210400,1089685150,34300,34300,34300,34300,0
|
|
20240214,210300,1089685150,34300,34300,34300,34300,0
|
|
20240214,210200,1089685150,34300,34300,34300,34300,0
|
|
20240214,210100,1089685150,34300,34300,34300,34300,0
|
|
20240214,210000,1089685150,34300,34300,34300,34300,0
|
|
20240214,205900,1089685150,34300,34300,34300,34300,0
|
|
20240214,205800,1089685150,34300,34300,34300,34300,0
|
|
20240214,205700,1089685150,34300,34300,34300,34300,0
|
|
20240214,205600,1089685150,34300,34300,34300,34300,0
|
|
20240214,205500,1089685150,34300,34300,34300,34300,0
|
|
20240214,205400,1089685150,34300,34300,34300,34300,0
|
|
20240214,205300,1089685150,34300,34300,34300,34300,406
|
|
20240214,205200,1089685150,34300,34300,34300,34300,0
|
|
20240214,205100,1089685150,34300,34300,34300,34300,0
|
|
20240214,205000,1089685150,34300,34300,34300,34300,0
|
|
20240214,204900,1089685150,34300,34300,34300,34300,0
|
|
20240214,204800,1089685150,34300,34300,34300,34300,0
|
|
20240214,204700,1089685150,34300,34300,34300,34300,0
|
|
20240214,204600,1089685150,34300,34300,34300,34300,0
|
|
20240214,204500,1089685150,34300,34300,34300,34300,0
|
|
20240214,204400,1089685150,34300,34300,34300,34300,0
|
|
20240214,204300,1089685150,34300,34300,34300,34300,0
|
|
20240214,204200,1089685150,34300,34300,34300,34300,0
|
|
20240214,204100,1089685150,34300,34300,34300,34300,0
|
|
20240214,204000,1089685150,34300,34300,34300,34300,0
|
|
20240214,203900,1089685150,34300,34300,34300,34300,0
|
|
20240214,203800,1089685150,34300,34300,34300,34300,0
|
|
20240214,203700,1089685150,34300,34300,34300,34300,0
|
|
20240214,203600,1089685150,34300,34300,34300,34300,0
|
|
20240214,203500,1089685150,34300,34300,34300,34300,0
|
|
20240214,203400,1089685150,34300,34300,34300,34300,0
|
|
20240214,203300,1089685150,34300,34300,34300,34300,0
|
|
20240214,203200,1089685150,34300,34300,34300,34300,0
|
|
20240214,203100,1089685150,34300,34300,34300,34300,0
|
|
20240214,203000,1089685150,34300,34300,34300,34300,0
|
|
20240214,202900,1089685150,34300,34300,34300,34300,0
|
|
20240214,202800,1089685150,34300,34300,34300,34300,0
|
|
20240214,202700,1089685150,34300,34300,34300,34300,0
|
|
20240214,202600,1089685150,34300,34300,34300,34300,0
|
|
20240214,202500,1089685150,34300,34300,34300,34300,0
|
|
20240214,202400,1089685150,34300,34300,34300,34300,0
|
|
20240214,202300,1089685150,34300,34300,34300,34300,406
|
|
20240214,202200,1089685150,34300,34300,34300,34300,0
|
|
20240214,202100,1089685150,34300,34300,34300,34300,0
|
|
20240214,202000,1089685150,34300,34300,34300,34300,0
|
|
20240214,201900,1089685150,34300,34300,34300,34300,0
|
|
20240214,201800,1089685150,34300,34300,34300,34300,0
|
|
20240214,201700,1089685150,34300,34300,34300,34300,0
|
|
20240214,201600,1089685150,34300,34300,34300,34300,0
|
|
20240214,201500,1089685150,34300,34300,34300,34300,0
|
|
20240214,201400,1089685150,34300,34300,34300,34300,0
|
|
20240214,201300,1089685150,34300,34300,34300,34300,0
|
|
20240214,201200,1089685150,34300,34300,34300,34300,0
|
|
20240214,201100,1089685150,34300,34300,34300,34300,0
|
|
20240214,201000,1089685150,34300,34300,34300,34300,0
|
|
20240214,200900,1089685150,34300,34300,34300,34300,0
|
|
20240214,200800,1089685150,34300,34300,34300,34300,0
|
|
20240214,200700,1089685150,34300,34300,34300,34300,0
|
|
20240214,200600,1089685150,34300,34300,34300,34300,0
|
|
20240214,200500,1089685150,34300,34300,34300,34300,0
|
|
20240214,200400,1089685150,34300,34300,34300,34300,0
|
|
20240214,200300,1089685150,34300,34300,34300,34300,0
|
|
20240214,200200,1089685150,34300,34300,34300,34300,0
|
|
20240214,200100,1089685150,34300,34300,34300,34300,0
|
|
20240214,200000,1089685150,34300,34300,34300,34300,0
|
|
20240214,195900,1089685150,34300,34300,34300,34300,0
|
|
20240214,195800,1089685150,34300,34300,34300,34300,0
|
|
20240214,195700,1089685150,34300,34300,34300,34300,0
|
|
20240214,195600,1089685150,34300,34300,34300,34300,0
|
|
20240214,195500,1089685150,34300,34300,34300,34300,0
|
|
20240214,195400,1089685150,34300,34300,34300,34300,0
|
|
20240214,195300,1089685150,34300,34300,34300,34300,406
|
|
20240214,195200,1089685150,34300,34300,34300,34300,0
|
|
20240214,195100,1089685150,34300,34300,34300,34300,0
|
|
20240214,195000,1089685150,34300,34300,34300,34300,0
|
|
20240214,194900,1089685150,34300,34300,34300,34300,0
|
|
20240214,194800,1089685150,34300,34300,34300,34300,0
|
|
20240214,194700,1089685150,34300,34300,34300,34300,0
|
|
20240214,194600,1089685150,34300,34300,34300,34300,0
|
|
20240214,194500,1089685150,34300,34300,34300,34300,0
|
|
20240214,194400,1089685150,34300,34300,34300,34300,0
|
|
20240214,194300,1089685150,34300,34300,34300,34300,0
|
|
20240214,194200,1089685150,34300,34300,34300,34300,0
|
|
20240214,194100,1089685150,34300,34300,34300,34300,0
|
|
20240214,194000,1089685150,34300,34300,34300,34300,0
|
|
20240214,193900,1089685150,34300,34300,34300,34300,0
|
|
20240214,193800,1089685150,34300,34300,34300,34300,0
|
|
20240214,193700,1089685150,34300,34300,34300,34300,0
|
|
20240214,193600,1089685150,34300,34300,34300,34300,0
|
|
20240214,193500,1089685150,34300,34300,34300,34300,0
|
|
20240214,193400,1089685150,34300,34300,34300,34300,0
|
|
20240214,193300,1089685150,34300,34300,34300,34300,0
|
|
20240214,193200,1089685150,34300,34300,34300,34300,0
|
|
20240214,193100,1089685150,34300,34300,34300,34300,0
|
|
20240214,193000,1089685150,34300,34300,34300,34300,0
|
|
20240214,192900,1089685150,34300,34300,34300,34300,0
|
|
20240214,192800,1089685150,34300,34300,34300,34300,0
|
|
20240214,192700,1089685150,34300,34300,34300,34300,0
|
|
20240214,192600,1089685150,34300,34300,34300,34300,0
|
|
20240214,192500,1089685150,34300,34300,34300,34300,0
|
|
20240214,192400,1089685150,34300,34300,34300,34300,0
|
|
20240214,192300,1089685150,34300,34300,34300,34300,406
|
|
20240214,192200,1089685150,34300,34300,34300,34300,0
|
|
20240214,192100,1089685150,34300,34300,34300,34300,0
|
|
20240214,192000,1089685150,34300,34300,34300,34300,0
|
|
20240214,191900,1089685150,34300,34300,34300,34300,0
|
|
20240214,191800,1089685150,34300,34300,34300,34300,0
|
|
20240214,191700,1089685150,34300,34300,34300,34300,0
|
|
20240214,191600,1089685150,34300,34300,34300,34300,0
|
|
20240214,191500,1089685150,34300,34300,34300,34300,0
|
|
20240214,191400,1089685150,34300,34300,34300,34300,0
|
|
20240214,191300,1089685150,34300,34300,34300,34300,0
|
|
20240214,191200,1089685150,34300,34300,34300,34300,0
|
|
20240214,191100,1089685150,34300,34300,34300,34300,0
|
|
20240214,191000,1089685150,34300,34300,34300,34300,0
|
|
20240214,190900,1089685150,34300,34300,34300,34300,0
|
|
20240214,190800,1089685150,34300,34300,34300,34300,0
|
|
20240214,190700,1089685150,34300,34300,34300,34300,0
|
|
20240214,190600,1089685150,34300,34300,34300,34300,0
|
|
20240214,190500,1089685150,34300,34300,34300,34300,0
|
|
20240214,190400,1089685150,34300,34300,34300,34300,0
|
|
20240214,190300,1089685150,34300,34300,34300,34300,0
|
|
20240214,190200,1089685150,34300,34300,34300,34300,0
|
|
20240214,190100,1089685150,34300,34300,34300,34300,0
|
|
20240214,190000,1089685150,34300,34300,34300,34300,0
|
|
20240214,185900,1089685150,34300,34300,34300,34300,0
|
|
20240214,185800,1089685150,34300,34300,34300,34300,0
|
|
20240214,185700,1089685150,34300,34300,34300,34300,0
|
|
20240214,185600,1089685150,34300,34300,34300,34300,0
|
|
20240214,185500,1089685150,34300,34300,34300,34300,0
|
|
20240214,185400,1089685150,34300,34300,34300,34300,0
|
|
20240214,185300,1089685150,34300,34300,34300,34300,406
|
|
20240214,185200,1089685150,34300,34300,34300,34300,0
|
|
20240214,185100,1089685150,34300,34300,34300,34300,0
|
|
20240214,185000,1089685150,34300,34300,34300,34300,0
|
|
20240214,184900,1089685150,34300,34300,34300,34300,0
|
|
20240214,184800,1089685150,34300,34300,34300,34300,0
|
|
20240214,184700,1089685150,34300,34300,34300,34300,0
|
|
20240214,184600,1089685150,34300,34300,34300,34300,0
|
|
20240214,184500,1089685150,34300,34300,34300,34300,0
|
|
20240214,184400,1089685150,34300,34300,34300,34300,0
|
|
20240214,184300,1089685150,34300,34300,34300,34300,0
|
|
20240214,184200,1089685150,34300,34300,34300,34300,0
|
|
20240214,184100,1089685150,34300,34300,34300,34300,0
|
|
20240214,184000,1089685150,34300,34300,34300,34300,0
|
|
20240214,183900,1089685150,34300,34300,34300,34300,0
|
|
20240214,183800,1089685150,34300,34300,34300,34300,0
|
|
20240214,183700,1089685150,34300,34300,34300,34300,0
|
|
20240214,183600,1089685150,34300,34300,34300,34300,0
|
|
20240214,183500,1089685150,34300,34300,34300,34300,0
|
|
20240214,183400,1089685150,34300,34300,34300,34300,0
|
|
20240214,183300,1089685150,34300,34300,34300,34300,0
|
|
20240214,183200,1089685150,34300,34300,34300,34300,0
|
|
20240214,183100,1089685150,34300,34300,34300,34300,0
|
|
20240214,183000,1089685150,34300,34300,34300,34300,0
|
|
20240214,182900,1089685150,34300,34300,34300,34300,0
|
|
20240214,182800,1089685150,34300,34300,34300,34300,0
|
|
20240214,182700,1089685150,34300,34300,34300,34300,0
|
|
20240214,182600,1089685150,34300,34300,34300,34300,0
|
|
20240214,182500,1089685150,34300,34300,34300,34300,0
|
|
20240214,182400,1089685150,34300,34300,34300,34300,0
|
|
20240214,182300,1089685150,34300,34300,34300,34300,406
|
|
20240214,182200,1089685150,34300,34300,34300,34300,0
|
|
20240214,182100,1089685150,34300,34300,34300,34300,0
|
|
20240214,182000,1089685150,34300,34300,34300,34300,0
|
|
20240214,181900,1089685150,34300,34300,34300,34300,0
|
|
20240214,181800,1089685150,34300,34300,34300,34300,0
|
|
20240214,181700,1089685150,34300,34300,34300,34300,0
|
|
20240214,181600,1089685150,34300,34300,34300,34300,0
|
|
20240214,181500,1089685150,34300,34300,34300,34300,0
|
|
20240214,181400,1089685150,34300,34300,34300,34300,0
|
|
20240214,181300,1089685150,34300,34300,34300,34300,0
|
|
20240214,181200,1089685150,34300,34300,34300,34300,0
|
|
20240214,181100,1089685150,34300,34300,34300,34300,0
|
|
20240214,181000,1089685150,34300,34300,34300,34300,0
|
|
20240214,180900,1089685150,34300,34300,34300,34300,0
|
|
20240214,180800,1089685150,34300,34300,34300,34300,0
|
|
20240214,180700,1089685150,34300,34300,34300,34300,0
|
|
20240214,180600,1089685150,34300,34300,34300,34300,0
|
|
20240214,180500,1089685150,34300,34300,34300,34300,0
|
|
20240214,180400,1089685150,34300,34300,34300,34300,0
|
|
20240214,180300,1089685150,34300,34300,34300,34300,0
|
|
20240214,180200,1089685150,34300,34300,34300,34300,0
|
|
20240214,180100,1089685150,34300,34300,34300,34300,0
|
|
20240214,180000,1089685150,34300,34300,34300,34300,0
|
|
20240214,175900,1089685150,34300,34300,34300,34300,0
|
|
20240214,175800,1089685150,34300,34300,34300,34300,0
|
|
20240214,175700,1089685150,34300,34300,34300,34300,0
|
|
20240214,175600,1089685150,34300,34300,34300,34300,0
|
|
20240214,175500,1089685150,34300,34300,34300,34300,0
|
|
20240214,175400,1089685150,34300,34300,34300,34300,0
|
|
20240214,175300,1089685150,34300,34300,34300,34300,406
|
|
20240214,175200,1089685150,34300,34300,34300,34300,0
|
|
20240214,175100,1089685150,34300,34300,34300,34300,0
|
|
20240214,175000,1089685150,34300,34300,34300,34300,0
|
|
20240214,174900,1089685150,34300,34300,34300,34300,0
|
|
20240214,174800,1089685150,34300,34300,34300,34300,0
|
|
20240214,174700,1089685150,34300,34300,34300,34300,0
|
|
20240214,174600,1089685150,34300,34300,34300,34300,0
|
|
20240214,174500,1089685150,34300,34300,34300,34300,0
|
|
20240214,174400,1089685150,34300,34300,34300,34300,0
|
|
20240214,174300,1089685150,34300,34300,34300,34300,0
|
|
20240214,174200,1089685150,34300,34300,34300,34300,0
|
|
20240214,174100,1089685150,34300,34300,34300,34300,0
|
|
20240214,174000,1089685150,34300,34300,34300,34300,0
|
|
20240214,173900,1089685150,34300,34300,34300,34300,0
|
|
20240214,173800,1089685150,34300,34300,34300,34300,0
|
|
20240214,173700,1089685150,34300,34300,34300,34300,0
|
|
20240214,173600,1089685150,34300,34300,34300,34300,0
|
|
20240214,173500,1089685150,34300,34300,34300,34300,0
|
|
20240214,173400,1089685150,34300,34300,34300,34300,0
|
|
20240214,173300,1089685150,34300,34300,34300,34300,0
|
|
20240214,173200,1089685150,34300,34300,34300,34300,0
|
|
20240214,173100,1089685150,34300,34300,34300,34300,0
|
|
20240214,173000,1089685150,34300,34300,34300,34300,0
|
|
20240214,172900,1089685150,34300,34300,34300,34300,0
|
|
20240214,172800,1089685150,34300,34300,34300,34300,0
|
|
20240214,172700,1089685150,34300,34300,34300,34300,0
|
|
20240214,172600,1089685150,34300,34300,34300,34300,0
|
|
20240214,172500,1089685150,34300,34300,34300,34300,0
|
|
20240214,172400,1089685150,34300,34300,34300,34300,0
|
|
20240214,172300,1089685150,34300,34300,34300,34300,406
|
|
20240214,172200,1089685150,34300,34300,34300,34300,0
|
|
20240214,172100,1089685150,34300,34300,34300,34300,0
|
|
20240214,172000,1089685150,34300,34300,34300,34300,0
|
|
20240214,171900,1089685150,34300,34300,34300,34300,0
|
|
20240214,171800,1089685150,34300,34300,34300,34300,0
|
|
20240214,171700,1089685150,34300,34300,34300,34300,0
|
|
20240214,171600,1089685150,34300,34300,34300,34300,0
|
|
20240214,171500,1089685150,34300,34300,34300,34300,0
|
|
20240214,171400,1089685150,34300,34300,34300,34300,0
|
|
20240214,171300,1089685150,34300,34300,34300,34300,0
|
|
20240214,171200,1089685150,34300,34300,34300,34300,0
|
|
20240214,171100,1089685150,34300,34300,34300,34300,0
|
|
20240214,171000,1089685150,34300,34300,34300,34300,0
|
|
20240214,170900,1089685150,34300,34300,34300,34300,0
|
|
20240214,170800,1089685150,34300,34300,34300,34300,0
|
|
20240214,170700,1089685150,34300,34300,34300,34300,0
|
|
20240214,170600,1089685150,34300,34300,34300,34300,0
|
|
20240214,170500,1089685150,34300,34300,34300,34300,0
|
|
20240214,170400,1089685150,34300,34300,34300,34300,0
|
|
20240214,170300,1089685150,34300,34300,34300,34300,0
|
|
20240214,170200,1089685150,34300,34300,34300,34300,0
|
|
20240214,170100,1089685150,34300,34300,34300,34300,0
|
|
20240214,170000,1089685150,34300,34300,34300,34300,0
|
|
20240214,165900,1089685150,34300,34300,34300,34300,0
|
|
20240214,165800,1089685150,34300,34300,34300,34300,0
|
|
20240214,165700,1089685150,34300,34300,34300,34300,0
|
|
20240214,165600,1089685150,34300,34300,34300,34300,0
|
|
20240214,165500,1089685150,34300,34300,34300,34300,0
|
|
20240214,165400,1089685150,34300,34300,34300,34300,0
|
|
20240214,165300,1089685150,34300,34300,34300,34300,406
|
|
20240214,165200,1089685150,34300,34300,34300,34300,0
|
|
20240214,165100,1089685150,34300,34300,34300,34300,0
|
|
20240214,165000,1089685150,34300,34300,34300,34300,0
|
|
20240214,164900,1089685150,34300,34300,34300,34300,0
|
|
20240214,164800,1089685150,34300,34300,34300,34300,0
|
|
20240214,164700,1089685150,34300,34300,34300,34300,0
|
|
20240214,164600,1089685150,34300,34300,34300,34300,0
|
|
20240214,164500,1089685150,34300,34300,34300,34300,0
|
|
20240214,164400,1089685150,34300,34300,34300,34300,0
|
|
20240214,164300,1089685150,34300,34300,34300,34300,0
|
|
20240214,164200,1089685150,34300,34300,34300,34300,0
|
|
20240214,164100,1089685150,34300,34300,34300,34300,0
|
|
20240214,164000,1089685150,34300,34300,34300,34300,0
|
|
20240214,163900,1089685150,34300,34300,34300,34300,0
|
|
20240214,163800,1089685150,34300,34300,34300,34300,0
|
|
20240214,163700,1089685150,34300,34300,34300,34300,0
|
|
20240214,163600,1089685150,34300,34300,34300,34300,0
|
|
20240214,163500,1089685150,34300,34300,34300,34300,0
|
|
20240214,163400,1089685150,34300,34300,34300,34300,0
|
|
20240214,163300,1089685150,34300,34300,34300,34300,0
|
|
20240214,163200,1089685150,34300,34300,34300,34300,0
|
|
20240214,163100,1089685150,34300,34300,34300,34300,0
|
|
20240214,163000,1089685150,34300,34300,34300,34300,0
|
|
20240214,162900,1089685150,34300,34300,34300,34300,0
|
|
20240214,162800,1089685150,34300,34300,34300,34300,0
|
|
20240214,162700,1089685150,34300,34300,34300,34300,0
|
|
20240214,162600,1089685150,34300,34300,34300,34300,0
|
|
20240214,162500,1089685150,34300,34300,34300,34300,0
|
|
20240214,162400,1089685150,34300,34300,34300,34300,0
|
|
20240214,162300,1089685150,34300,34300,34300,34300,406
|
|
20240214,162200,1089685150,34300,34300,34300,34300,0
|
|
20240214,162100,1089685150,34300,34300,34300,34300,0
|
|
20240214,162000,1089685150,34300,34300,34300,34300,0
|
|
20240214,161900,1089685150,34300,34300,34300,34300,0
|
|
20240214,161800,1089685150,34300,34300,34300,34300,0
|
|
20240214,161700,1089685150,34300,34300,34300,34300,0
|
|
20240214,161600,1089685150,34300,34300,34300,34300,0
|
|
20240214,161500,1089685150,34300,34300,34300,34300,0
|
|
20240214,161400,1089685150,34300,34300,34300,34300,0
|
|
20240214,161300,1089685150,34300,34300,34300,34300,0
|
|
20240214,161200,1089685150,34300,34300,34300,34300,0
|
|
20240214,161100,1089685150,34300,34300,34300,34300,0
|
|
20240214,161000,1089685150,34300,34300,34300,34300,0
|
|
20240214,160900,1089685150,34300,34300,34300,34300,0
|
|
20240214,160800,1089685150,34300,34300,34300,34300,0
|
|
20240214,160700,1089685150,34300,34300,34300,34300,0
|
|
20240214,160600,1089685150,34300,34300,34300,34300,0
|
|
20240214,160500,1089685150,34300,34300,34300,34300,0
|
|
20240214,160400,1089685150,34300,34300,34300,34300,0
|
|
20240214,160300,1089685150,34300,34300,34300,34300,0
|
|
20240214,160200,1089685150,34300,34300,34300,34300,0
|
|
20240214,160100,1089685150,34300,34300,34300,34300,0
|
|
20240214,160000,1089685150,34300,34300,34300,34300,0
|
|
20240214,155900,1089685150,34300,34300,34300,34300,0
|
|
20240214,155800,1089685150,34300,34300,34300,34300,0
|
|
20240214,155700,1089685150,34300,34300,34300,34300,0
|
|
20240214,155600,1089685150,34300,34300,34300,34300,0
|
|
20240214,155500,1089685150,34300,34300,34300,34300,0
|
|
20240214,155400,1089685150,34300,34300,34300,34300,0
|
|
20240214,155300,1089685150,34300,34300,34300,34300,406
|
|
20240214,155200,1089685150,34300,34300,34300,34300,0
|
|
20240214,155100,1089685150,34300,34300,34300,34300,0
|
|
20240214,155000,1089685150,34300,34300,34300,34300,0
|
|
20240214,154900,1089685150,34300,34300,34300,34300,0
|
|
20240214,154800,1089685150,34300,34300,34300,34300,0
|
|
20240214,154700,1089685150,34300,34300,34300,34300,0
|
|
20240214,154600,1089685150,34300,34300,34300,34300,0
|
|
20240214,154500,1089685150,34300,34300,34300,34300,0
|
|
20240214,154400,1089685150,34300,34300,34300,34300,0
|
|
20240214,154300,1089685150,34300,34300,34300,34300,0
|
|
20240214,154200,1089685150,34300,34300,34300,34300,0
|
|
20240214,154100,1089685150,34300,34300,34300,34300,0
|
|
20240214,154000,1089685150,34300,34300,34300,34300,0
|
|
20240214,153900,1089685150,34300,34300,34300,34300,0
|
|
20240214,153800,1089685150,34300,34300,34300,34300,0
|
|
20240214,153700,1089685150,34300,34300,34300,34300,0
|
|
20240214,153600,1089685150,34300,34300,34300,34300,0
|
|
20240214,153500,1089685150,34300,34300,34300,34300,0
|
|
20240214,153400,1089685150,34300,34300,34300,34300,0
|
|
20240214,153300,1089685150,34300,34300,34300,34300,0
|
|
20240214,153200,1089685150,34300,34300,34300,34300,0
|
|
20240214,153100,1089685150,34300,34300,34300,34300,0
|
|
20240214,153000,1089685150,34300,34300,34300,34300,406
|
|
20240214,152900,1075759350,34150,34150,34150,34150,0
|
|
20240214,152800,1075759350,34150,34150,34150,34150,0
|
|
20240214,152700,1075759350,34150,34150,34150,34150,0
|
|
20240214,152600,1075759350,34150,34150,34150,34150,0
|
|
20240214,152500,1075759350,34150,34150,34150,34150,0
|
|
20240214,152400,1075759350,34150,34150,34150,34150,0
|
|
20240214,152300,1075759350,34150,34150,34150,34150,0
|
|
20240214,152200,1075759350,34150,34150,34150,34150,0
|
|
20240214,152100,1075759350,34150,34150,34150,34150,0
|
|
20240214,152000,1075759350,34150,34150,34150,34150,0
|
|
20240214,151900,1075759350,34150,34200,34350,34150,85
|
|
20240214,151800,1072856350,34200,34200,34200,34200,3
|
|
20240214,151700,1072753750,34350,34350,34350,34350,0
|
|
20240214,151600,1072753750,34350,34300,34350,34300,30
|
|
20240214,151500,1071724250,34350,34300,34350,34150,180
|
|
20240214,151400,1065546900,34350,34350,34350,34350,1
|
|
20240214,151300,1065512550,34150,34150,34150,34150,0
|
|
20240214,151200,1065512550,34150,34150,34150,34150,13
|
|
20240214,151100,1065068600,34350,34350,34350,34350,0
|
|
20240214,151000,1065068600,34350,34350,34350,34350,0
|
|
20240214,150900,1065068600,34350,34350,34350,34350,9
|
|
20240214,150800,1064759450,34350,34350,34350,34350,0
|
|
20240214,150700,1064759450,34350,34300,34350,34300,13
|
|
20240214,150600,1064313300,34300,34300,34300,34300,0
|
|
20240214,150500,1064313300,34300,34300,34300,34300,46
|
|
20240214,150400,1062735500,34300,34150,34300,34150,104
|
|
20240214,150300,1059183300,34150,34150,34150,34150,0
|
|
20240214,150200,1059183300,34150,34150,34150,34150,38
|
|
20240214,150100,1057885600,34100,34150,34150,34050,414
|
|
20240214,150000,1043760500,34350,34350,34350,34350,30
|
|
20240214,145900,1042730000,34350,34350,34350,34350,30
|
|
20240214,145800,1041699500,34150,34300,34300,34150,50
|
|
20240214,145700,1039991850,34300,34300,34300,34300,0
|
|
20240214,145600,1039991850,34300,34300,34300,34300,0
|
|
20240214,145500,1039991850,34300,34300,34300,34300,2
|
|
20240214,145400,1039923250,34300,34300,34300,34300,62
|
|
20240214,145300,1037796650,34250,34250,34250,34250,0
|
|
20240214,145200,1037796650,34250,34250,34250,34250,0
|
|
20240214,145100,1037796650,34250,34250,34250,34250,17
|
|
20240214,145000,1037214400,34250,34250,34250,34250,0
|
|
20240214,144900,1037214400,34250,34250,34250,34250,62
|
|
20240214,144800,1035090900,34350,34300,34350,34300,70
|
|
20240214,144700,1032686650,34250,34250,34250,34250,9
|
|
20240214,144600,1032378400,34250,34250,34250,34250,2
|
|
20240214,144500,1032309900,34200,34200,34200,34200,0
|
|
20240214,144400,1032309900,34200,34200,34200,34200,0
|
|
20240214,144300,1032309900,34200,34200,34200,34200,0
|
|
20240214,144200,1032309900,34200,34200,34200,34200,28
|
|
20240214,144100,1031352300,34200,34200,34200,34200,1
|
|
20240214,144000,1031318100,34000,34000,34000,34000,0
|
|
20240214,143900,1031318100,34000,34000,34000,34000,0
|
|
20240214,143800,1031318100,34000,34000,34000,34000,0
|
|
20240214,143700,1031318100,34000,34000,34000,34000,0
|
|
20240214,143600,1031318100,34000,34000,34000,34000,1
|
|
20240214,143500,1031284100,34000,34100,34100,34000,246
|
|
20240214,143400,1022917650,34100,34100,34100,34100,0
|
|
20240214,143300,1022917650,34100,34100,34100,34100,0
|
|
20240214,143200,1022917650,34100,34100,34100,34100,30
|
|
20240214,143100,1021894650,34350,34350,34350,34350,0
|
|
20240214,143000,1021894650,34350,34350,34350,34350,0
|
|
20240214,142900,1021894650,34350,34300,34350,34300,2
|
|
20240214,142800,1021826000,34000,34100,34100,34000,290
|
|
20240214,142700,1011955900,34350,34350,34350,34350,0
|
|
20240214,142600,1011955900,34350,34300,34350,34300,136
|
|
20240214,142500,1007289300,34350,34100,34350,34100,6
|
|
20240214,142400,1007084450,34100,34100,34100,34100,5
|
|
20240214,142300,1006913950,34300,34200,34300,34200,200
|
|
20240214,142200,1000055450,34050,34100,34100,34050,150
|
|
20240214,142100,994944900,34050,34050,34050,34050,0
|
|
20240214,142000,994944900,34050,34100,34100,34050,10
|
|
20240214,141900,994604350,34050,34050,34050,34050,41
|
|
20240214,141800,993208300,34200,34200,34200,34200,0
|
|
20240214,141700,993208300,34200,34200,34200,34200,0
|
|
20240214,141600,993208300,34200,34250,34250,33950,494
|
|
20240214,141500,976422950,34150,34150,34150,34150,0
|
|
20240214,141400,976422950,34150,34150,34150,34150,16
|
|
20240214,141300,975876550,34000,34250,34250,34000,3906
|
|
20240214,141200,842873800,34250,34250,34250,34250,0
|
|
20240214,141100,842873800,34250,34250,34250,34250,1
|
|
20240214,141000,842839550,34200,34200,34200,34200,0
|
|
20240214,140900,842839550,34200,34200,34200,34200,50
|
|
20240214,140800,841129550,34200,34200,34200,34200,110
|
|
20240214,140700,837367550,34400,34400,34400,34400,0
|
|
20240214,140600,837367550,34400,34400,34400,34400,0
|
|
20240214,140500,837367550,34400,34400,34400,34400,0
|
|
20240214,140400,837367550,34400,34400,34400,34400,1
|
|
20240214,140300,837333150,34400,34300,34400,34300,110
|
|
20240214,140200,833555150,34300,34300,34300,34300,1
|
|
20240214,140100,833520850,34250,34200,34250,34200,70
|
|
20240214,140000,831123600,34150,34150,34150,34150,61
|
|
20240214,135900,829040450,34100,34150,34150,34100,100
|
|
20240214,135800,825628550,34100,34100,34100,34100,0
|
|
20240214,135700,825628550,34100,34250,34250,34100,302
|
|
20240214,135600,815319200,34250,34250,34250,34250,0
|
|
20240214,135500,815319200,34250,34450,34500,34250,101
|
|
20240214,135400,811837500,34500,34450,34500,34450,100
|
|
20240214,135300,808390300,34300,34300,34300,34300,0
|
|
20240214,135200,808390300,34300,34300,34300,34300,0
|
|
20240214,135100,808390300,34300,34200,34300,34200,68
|
|
20240214,135000,806061350,34050,34050,34050,34050,50
|
|
20240214,134900,804358850,34050,34050,34050,34050,300
|
|
20240214,134800,794143850,34050,34050,34050,34050,2
|
|
20240214,134700,794075750,34300,34250,34300,34050,705
|
|
20240214,134600,770022850,34300,34300,34300,34300,0
|
|
20240214,134500,770022850,34300,34300,34300,34300,0
|
|
20240214,134400,770022850,34300,34300,34300,34300,31
|
|
20240214,134300,768959550,34300,34250,34300,34250,24
|
|
20240214,134200,768136600,34300,34300,34300,34300,0
|
|
20240214,134100,768136600,34300,34450,34500,34300,143
|
|
20240214,134000,763215100,34300,34300,34300,34300,0
|
|
20240214,133900,763215100,34300,34300,34300,34300,0
|
|
20240214,133800,763215100,34300,34300,34300,34300,10
|
|
20240214,133700,762872100,34300,34300,34300,34300,1
|
|
20240214,133600,762837800,34350,34350,34350,34350,0
|
|
20240214,133500,762837800,34350,34350,34350,34350,14
|
|
20240214,133400,762356900,34350,34350,34350,34350,1
|
|
20240214,133300,762322550,34350,34350,34350,34350,0
|
|
20240214,133200,762322550,34350,34350,34350,34350,2
|
|
20240214,133100,762253850,34400,34400,34400,34400,17
|
|
20240214,133000,761669050,34400,34450,34450,34400,5
|
|
20240214,132900,761496900,34450,34450,34450,34450,0
|
|
20240214,132800,761496900,34450,34450,34450,34450,60
|
|
20240214,132700,759429900,34450,34550,34550,34450,517
|
|
20240214,132600,741583450,34550,34450,34550,34450,1820
|
|
20240214,132500,678828500,34450,34450,34450,34450,10
|
|
20240214,132400,678484000,34450,34400,34450,34400,7
|
|
20240214,132300,678243100,34400,34400,34400,34400,450
|
|
20240214,132200,662763100,34400,34400,34400,34400,0
|
|
20240214,132100,662763100,34400,34300,34400,34300,12
|
|
20240214,132000,662350800,34400,34400,34400,34400,0
|
|
20240214,131900,662350800,34400,34400,34400,34400,0
|
|
20240214,131800,662350800,34400,34400,34400,34400,12
|
|
20240214,131700,661938000,34350,34300,34350,34300,3
|
|
20240214,131600,661835000,34300,34350,34350,34300,103
|
|
20240214,131500,658297100,34450,34450,34450,34450,8
|
|
20240214,131400,658021500,34450,34450,34450,34450,0
|
|
20240214,131300,658021500,34450,34450,34450,34450,0
|
|
20240214,131200,658021500,34450,34450,34450,34450,10
|
|
20240214,131100,657677000,34450,34450,34450,34450,5
|
|
20240214,131000,657504750,34450,34450,34450,34450,0
|
|
20240214,130900,657504750,34450,34400,34450,34400,258
|
|
20240214,130800,648622200,34400,34400,34400,34400,1
|
|
20240214,130700,648587800,34400,34400,34400,34400,1
|
|
20240214,130600,648553400,34400,34400,34400,34250,210
|
|
20240214,130500,641333150,34150,34250,34250,34150,300
|
|
20240214,130400,631081050,34350,34350,34350,34350,300
|
|
20240214,130300,620776050,34250,34450,34450,34250,134
|
|
20240214,130200,616183200,34250,34250,34250,34250,0
|
|
20240214,130100,616183200,34250,34250,34250,34250,1
|
|
20240214,130000,616148950,34450,34300,34450,34300,11
|
|
20240214,125900,615770350,34400,34400,34400,34400,1
|
|
20240214,125800,615735950,34400,34400,34400,34400,0
|
|
20240214,125700,615735950,34400,34350,34450,34350,14
|
|
20240214,125600,615254250,34250,34250,34250,34250,20
|
|
20240214,125500,614569250,34400,34450,34450,34400,14
|
|
20240214,125400,614087100,34450,34400,34450,34400,270
|
|
20240214,125300,604788300,34450,34450,34450,34450,0
|
|
20240214,125200,604788300,34450,34450,34450,34450,0
|
|
20240214,125100,604788300,34450,34400,34450,34400,105
|
|
20240214,125000,601171100,34450,34450,34450,34450,15
|
|
20240214,124900,600654350,34450,34400,34450,34400,290
|
|
20240214,124800,590664150,34450,34300,34450,34300,810
|
|
20240214,124700,562801000,34300,34300,34300,34300,1
|
|
20240214,124600,562766700,34300,34250,34300,34250,441
|
|
20240214,124500,547643350,34150,34150,34150,34150,0
|
|
20240214,124400,547643350,34150,34150,34150,34150,5
|
|
20240214,124300,547472600,34150,34150,34150,34150,0
|
|
20240214,124200,547472600,34150,34150,34150,34150,3
|
|
20240214,124100,547370150,34250,34250,34250,34250,1
|
|
20240214,124000,547335900,34300,34250,34300,34250,57
|
|
20240214,123900,545382200,34250,34250,34250,34250,0
|
|
20240214,123800,545382200,34250,34250,34250,34250,20
|
|
20240214,123700,544697200,34250,34150,34250,34150,171
|
|
20240214,123600,538841000,34150,34150,34150,34150,1
|
|
20240214,123500,538806850,34250,34150,34250,34150,58
|
|
20240214,123400,536821300,34150,34100,34200,34050,376
|
|
20240214,123300,523966800,34100,34100,34100,34100,1067
|
|
20240214,123200,487582100,34100,34050,34100,34050,330
|
|
20240214,123100,476337150,34050,34050,34050,34050,0
|
|
20240214,123000,476337150,34050,33850,34050,33850,1061
|
|
20240214,122900,440288100,33850,33750,33850,33750,501
|
|
20240214,122800,423334450,33700,33700,33700,33700,0
|
|
20240214,122700,423334450,33700,33700,33700,33700,0
|
|
20240214,122600,423334450,33700,33700,33700,33700,8
|
|
20240214,122500,423064850,33650,33650,33650,33650,6
|
|
20240214,122400,422862950,33650,33650,33650,33650,0
|
|
20240214,122300,422862950,33650,33700,33700,33650,873
|
|
20240214,122200,393486450,33800,33800,33800,33800,0
|
|
20240214,122100,393486450,33800,33800,33800,33800,0
|
|
20240214,122000,393486450,33800,33800,33800,33800,10
|
|
20240214,121900,393148450,33800,33800,33800,33800,0
|
|
20240214,121800,393148450,33800,33800,33800,33800,0
|
|
20240214,121700,393148450,33800,33800,33800,33800,0
|
|
20240214,121600,393148450,33800,33800,33800,33800,0
|
|
20240214,121500,393148450,33800,33800,33800,33800,0
|
|
20240214,121400,393148450,33800,33800,33800,33800,1
|
|
20240214,121300,393114650,33850,33850,33850,33850,0
|
|
20240214,121200,393114650,33850,33850,33850,33850,0
|
|
20240214,121100,393114650,33850,33850,33850,33850,0
|
|
20240214,121000,393114650,33850,33850,33850,33850,0
|
|
20240214,120900,393114650,33850,33850,33850,33850,0
|
|
20240214,120800,393114650,33850,33850,33850,33850,0
|
|
20240214,120700,393114650,33850,33850,33850,33850,0
|
|
20240214,120600,393114650,33850,33850,33850,33850,0
|
|
20240214,120500,393114650,33850,33850,33850,33850,0
|
|
20240214,120400,393114650,33850,33850,33850,33850,30
|
|
20240214,120300,392099150,33850,33800,33850,33800,18
|
|
20240214,120200,391489900,33800,33800,33800,33800,3
|
|
20240214,120100,391388500,33800,33850,33850,33800,41
|
|
20240214,120000,390000700,33800,33800,33800,33800,0
|
|
20240214,115900,390000700,33800,33800,33800,33800,6
|
|
20240214,115800,389797900,33800,33800,33800,33800,0
|
|
20240214,115700,389797900,33800,33800,33800,33800,0
|
|
20240214,115600,389797900,33800,33800,33800,33800,0
|
|
20240214,115500,389797900,33800,33800,33800,33800,0
|
|
20240214,115400,389797900,33800,33800,33800,33800,0
|
|
20240214,115300,389797900,33800,33800,33800,33800,0
|
|
20240214,115200,389797900,33800,33800,33800,33800,0
|
|
20240214,115100,389797900,33800,33800,33800,33800,0
|
|
20240214,115000,389797900,33800,33800,33800,33800,0
|
|
20240214,114900,389797900,33800,33800,33800,33800,2
|
|
20240214,114800,389730300,33800,33800,33800,33800,0
|
|
20240214,114700,389730300,33800,33800,33800,33800,0
|
|
20240214,114600,389730300,33800,33800,33800,33800,100
|
|
20240214,114500,386350300,33850,33850,33850,33850,0
|
|
20240214,114400,386350300,33850,33850,33850,33850,0
|
|
20240214,114300,386350300,33850,33850,33850,33850,0
|
|
20240214,114200,386350300,33850,33850,33850,33850,0
|
|
20240214,114100,386350300,33850,33850,33850,33850,0
|
|
20240214,114000,386350300,33850,33850,33850,33850,0
|
|
20240214,113900,386350300,33850,33850,33850,33850,0
|
|
20240214,113800,386350300,33850,33850,33850,33850,0
|
|
20240214,113700,386350300,33850,33650,33850,33650,63
|
|
20240214,113600,384228450,33650,33650,33650,33650,0
|
|
20240214,113500,384228450,33650,33700,33700,33650,63
|
|
20240214,113400,382108400,33700,33700,33700,33700,1
|
|
20240214,113300,382074700,33700,33700,33700,33700,73
|
|
20240214,113200,379614600,33700,33700,33700,33700,0
|
|
20240214,113100,379614600,33700,33700,33700,33700,0
|
|
20240214,113000,379614600,33700,33700,33700,33700,0
|
|
20240214,112900,379614600,33700,33700,33700,33700,1
|
|
20240214,112800,379580900,33850,33850,33850,33850,0
|
|
20240214,112700,379580900,33850,33750,33850,33750,254
|
|
20240214,112600,371007600,33750,33750,33750,33750,1
|
|
20240214,112500,370973850,33750,33850,33850,33750,13
|
|
20240214,112400,370534000,33800,33700,33800,33700,126
|
|
20240214,112300,366275550,33750,33700,33750,33700,221
|
|
20240214,112200,358822250,33650,33650,33650,33650,126
|
|
20240214,112100,354582350,33650,33650,33650,33650,0
|
|
20240214,112000,354582350,33650,33650,33650,33650,32
|
|
20240214,111900,353505550,33650,33650,33650,33650,1
|
|
20240214,111800,353471900,33650,33650,33650,33650,0
|
|
20240214,111700,353471900,33650,33600,33700,33600,347
|
|
20240214,111600,341794350,33600,33500,33600,33500,434
|
|
20240214,111500,327233500,33500,33500,33500,33500,50
|
|
20240214,111400,325558500,33500,33500,33500,33500,10
|
|
20240214,111300,325223500,33450,33450,33450,33450,0
|
|
20240214,111200,325223500,33450,33450,33450,33450,50
|
|
20240214,111100,323551000,33300,33300,33300,33300,0
|
|
20240214,111000,323551000,33300,33300,33300,33300,0
|
|
20240214,110900,323551000,33300,33300,33300,33300,0
|
|
20240214,110800,323551000,33300,33300,33300,33300,25
|
|
20240214,110700,322718500,33300,33350,33500,33300,202
|
|
20240214,110600,315965650,33300,33300,33300,33300,0
|
|
20240214,110500,315965650,33300,33300,33300,33300,0
|
|
20240214,110400,315965650,33300,33300,33300,33300,0
|
|
20240214,110300,315965650,33300,33300,33300,33300,0
|
|
20240214,110200,315965650,33300,33300,33300,33300,77
|
|
20240214,110100,313401550,33300,33300,33300,33300,23
|
|
20240214,110000,312635650,33250,33250,33250,33250,5
|
|
20240214,105900,312469400,33250,33300,33300,33250,6
|
|
20240214,105800,312269850,33300,33300,33300,33300,150
|
|
20240214,105700,307274850,33250,33250,33250,33250,0
|
|
20240214,105600,307274850,33250,33250,33250,33250,0
|
|
20240214,105500,307274850,33250,33250,33250,33250,25
|
|
20240214,105400,306443600,33250,33250,33250,33250,5
|
|
20240214,105300,306277350,33250,33250,33250,33250,134
|
|
20240214,105200,301821850,33250,33250,33250,33250,5
|
|
20240214,105100,301655600,33300,33300,33300,33300,120
|
|
20240214,105000,297659600,33350,33350,33350,33350,22
|
|
20240214,104900,296925900,33500,33500,33500,33500,0
|
|
20240214,104800,296925900,33500,33500,33500,33500,0
|
|
20240214,104700,296925900,33500,33500,33500,33500,0
|
|
20240214,104600,296925900,33500,33500,33500,33500,0
|
|
20240214,104500,296925900,33500,33500,33500,33500,0
|
|
20240214,104400,296925900,33500,33500,33500,33500,1
|
|
20240214,104300,296892400,33500,33500,33500,33500,0
|
|
20240214,104200,296892400,33500,33500,33500,33500,0
|
|
20240214,104100,296892400,33500,33500,33500,33500,0
|
|
20240214,104000,296892400,33500,33500,33500,33500,0
|
|
20240214,103900,296892400,33500,33500,33500,33500,0
|
|
20240214,103800,296892400,33500,33500,33500,33500,203
|
|
20240214,103700,290091900,33500,33500,33500,33500,1
|
|
20240214,103600,290058400,33500,33500,33500,33500,0
|
|
20240214,103500,290058400,33500,33400,33500,33400,30
|
|
20240214,103400,289054500,33300,33300,33300,33300,0
|
|
20240214,103300,289054500,33300,33300,33300,33300,1
|
|
20240214,103200,289021200,33300,33300,33300,33300,7
|
|
20240214,103100,288788100,33250,33300,33300,33250,300
|
|
20240214,103000,278803550,33300,33350,33350,33300,72
|
|
20240214,102900,276404900,33300,33300,33300,33300,0
|
|
20240214,102800,276404900,33300,33400,33400,33300,18
|
|
20240214,102700,275805000,33300,33350,33350,33300,230
|
|
20240214,102600,268144050,33350,33350,33350,33350,57
|
|
20240214,102500,266243100,33400,33400,33400,33400,29
|
|
20240214,102400,265274500,33400,33400,33400,33400,150
|
|
20240214,102300,260264500,33400,33400,33400,33400,0
|
|
20240214,102200,260264500,33400,33400,33400,33400,0
|
|
20240214,102100,260264500,33400,33500,33500,33400,30
|
|
20240214,102000,259261150,33500,33500,33500,33500,7
|
|
20240214,101900,259026650,33550,33550,33550,33550,50
|
|
20240214,101800,257349150,33550,33550,33550,33550,0
|
|
20240214,101700,257349150,33550,33550,33550,33550,0
|
|
20240214,101600,257349150,33550,33550,33550,33550,3
|
|
20240214,101500,257248500,33550,33550,33550,33550,0
|
|
20240214,101400,257248500,33550,33400,33550,33400,9
|
|
20240214,101300,256946700,33350,33350,33350,33350,0
|
|
20240214,101200,256946700,33350,33350,33350,33350,0
|
|
20240214,101100,256946700,33350,33350,33350,33350,0
|
|
20240214,101000,256946700,33350,33350,33350,33350,0
|
|
20240214,100900,256946700,33350,33350,33350,33350,0
|
|
20240214,100800,256946700,33350,33450,33450,33350,7
|
|
20240214,100700,256712800,33600,33550,33600,33550,117
|
|
20240214,100600,252783700,33550,33450,33550,33450,313
|
|
20240214,100500,242302200,33450,33350,33450,33350,241
|
|
20240214,100400,234250800,33350,33350,33350,33350,0
|
|
20240214,100300,234250800,33350,33350,33350,33350,0
|
|
20240214,100200,234250800,33350,33350,33350,33350,6
|
|
20240214,100100,234050700,33250,33300,33300,33250,34
|
|
20240214,100000,232919000,33350,33500,33500,33350,110
|
|
20240214,095900,229244900,33500,33450,33500,33450,155
|
|
20240214,095800,224059650,33450,33350,33450,33350,40
|
|
20240214,095700,222722400,33300,33300,33300,33300,3
|
|
20240214,095600,222622500,33300,33300,33300,33300,89
|
|
20240214,095500,219658800,33300,33300,33300,33300,0
|
|
20240214,095400,219658800,33300,33300,33300,33300,10
|
|
20240214,095300,219325800,33250,33250,33250,33250,0
|
|
20240214,095200,219325800,33250,33250,33250,33250,0
|
|
20240214,095100,219325800,33250,33250,33250,33250,333
|
|
20240214,095000,208253550,33250,33250,33250,33250,389
|
|
20240214,094900,195319300,33050,33050,33050,33050,4
|
|
20240214,094800,195187100,33000,33000,33000,33000,20
|
|
20240214,094700,194527100,33050,33050,33050,33050,3
|
|
20240214,094600,194427950,33050,33050,33050,33050,0
|
|
20240214,094500,194427950,33050,33050,33050,33050,10
|
|
20240214,094400,194097450,33250,33250,33250,33250,10
|
|
20240214,094300,193764950,33250,33250,33250,33250,1
|
|
20240214,094200,193731700,33050,33050,33050,33050,3
|
|
20240214,094100,193632550,33200,33200,33200,33200,0
|
|
20240214,094000,193632550,33200,33150,33200,33150,2
|
|
20240214,093900,193566200,33150,33200,33250,33150,51
|
|
20240214,093800,191873050,32900,32900,32900,32900,0
|
|
20240214,093700,191873050,32900,32900,32900,32900,22
|
|
20240214,093600,191149250,32850,32850,32850,32800,380
|
|
20240214,093500,178680550,32850,32850,32850,32850,0
|
|
20240214,093400,178680550,32850,32900,32900,32850,37
|
|
20240214,093300,177464600,32900,33000,33000,32900,261
|
|
20240214,093200,168873600,33000,33000,33000,33000,120
|
|
20240214,093100,164913600,33000,33000,33000,33000,153
|
|
20240214,093000,159864600,33050,33200,33200,33050,149
|
|
20240214,092900,154919600,33200,33100,33200,33000,189
|
|
20240214,092800,148675900,33150,33150,33150,33150,2
|
|
20240214,092700,148609600,33200,33200,33200,33200,3
|
|
20240214,092600,148510000,33150,33200,33200,33150,55
|
|
20240214,092500,146684100,33600,33600,33600,33250,71
|
|
20240214,092400,144317400,33650,33350,33650,33300,50
|
|
20240214,092300,142650450,33400,33450,33700,33400,332
|
|
20240214,092200,131525600,33450,33300,33450,33300,487
|
|
20240214,092100,115267100,33300,33150,33300,33150,292
|
|
20240214,092000,105564400,33050,33050,33050,33050,0
|
|
20240214,091900,105564400,33050,33050,33050,33050,1
|
|
20240214,091800,105531350,33050,33050,33050,33050,0
|
|
20240214,091700,105531350,33050,33050,33050,33050,14
|
|
20240214,091600,105068650,33050,33100,33100,33050,73
|
|
20240214,091500,102655950,33200,33200,33200,33200,4
|
|
20240214,091400,102523150,33200,33200,33200,33050,72
|
|
20240214,091300,100134150,33200,33200,33250,33200,36
|
|
20240214,091200,98938900,33050,33050,33050,33050,50
|
|
20240214,091100,97286400,33050,33050,33050,33050,25
|
|
20240214,091000,96460150,33000,33000,33000,33000,118
|
|
20240214,090900,92566150,33000,33000,33000,33000,0
|
|
20240214,090800,92566150,33000,33100,33100,33000,50
|
|
20240214,090700,90914800,33250,33250,33250,33250,15
|
|
20240214,090600,90416050,33250,33100,33250,33100,815
|
|
20240214,090500,63330050,33200,33050,33200,33000,114
|
|
20240214,090400,59546300,33050,33050,33200,33050,358
|
|
20240214,090300,47713800,32850,33150,33250,32850,23
|
|
20240214,090200,46952450,33100,32800,33100,32800,754
|
|
20240214,090100,22168750,32500,32350,32500,32350,334
|
|
20240214,090000,11324100,32350,32500,32500,32200,350
|