579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,183500,33664535450,29750,29750,29750,29750,0
|
|
20240213,183400,33664535450,29750,29750,29750,29750,0
|
|
20240213,183300,33664535450,29750,29750,29750,29750,0
|
|
20240213,183200,33664535450,29750,29750,29750,29750,0
|
|
20240213,183100,33664535450,29750,29750,29750,29750,0
|
|
20240213,183000,33664535450,29750,29750,29750,29750,0
|
|
20240213,182900,33664535450,29750,29750,29750,29750,0
|
|
20240213,182800,33664535450,29750,29750,29750,29750,0
|
|
20240213,182700,33664535450,29750,29750,29750,29750,0
|
|
20240213,182600,33664535450,29750,29750,29750,29750,0
|
|
20240213,182500,33664535450,29750,29750,29750,29750,0
|
|
20240213,182400,33664535450,29750,29750,29750,29750,0
|
|
20240213,182300,33664535450,29750,29750,29750,29750,0
|
|
20240213,182200,33664535450,29750,29750,29750,29750,0
|
|
20240213,182100,33664535450,29750,29750,29750,29750,0
|
|
20240213,182000,33664535450,29750,29750,29750,29750,0
|
|
20240213,181900,33664535450,29750,29750,29750,29750,0
|
|
20240213,181800,33664535450,29750,29750,29750,29750,0
|
|
20240213,181700,33664535450,29750,29750,29750,29750,0
|
|
20240213,181600,33664535450,29750,29750,29750,29750,0
|
|
20240213,181500,33664535450,29750,29750,29750,29750,0
|
|
20240213,181400,33664535450,29750,29750,29750,29750,0
|
|
20240213,181300,33664535450,29750,29750,29750,29750,0
|
|
20240213,181200,33664535450,29750,29750,29750,29750,0
|
|
20240213,181100,33664535450,29750,29750,29750,29750,0
|
|
20240213,181000,33664535450,29750,29750,29750,29750,0
|
|
20240213,180900,33664535450,29750,29750,29750,29750,0
|
|
20240213,180800,33664535450,29750,29750,29750,29750,0
|
|
20240213,180700,33664535450,29750,29750,29750,29750,0
|
|
20240213,180600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,180500,33664535450,29750,29750,29750,29750,0
|
|
20240213,180400,33664535450,29750,29750,29750,29750,0
|
|
20240213,180300,33664535450,29750,29750,29750,29750,0
|
|
20240213,180200,33664535450,29750,29750,29750,29750,0
|
|
20240213,180100,33664535450,29750,29750,29750,29750,0
|
|
20240213,180000,33664535450,29750,29750,29750,29750,0
|
|
20240213,175900,33664535450,29750,29750,29750,29750,0
|
|
20240213,175800,33664535450,29750,29750,29750,29750,0
|
|
20240213,175700,33664535450,29750,29750,29750,29750,0
|
|
20240213,175600,33664535450,29750,29750,29750,29750,0
|
|
20240213,175500,33664535450,29750,29750,29750,29750,0
|
|
20240213,175400,33664535450,29750,29750,29750,29750,0
|
|
20240213,175300,33664535450,29750,29750,29750,29750,0
|
|
20240213,175200,33664535450,29750,29750,29750,29750,0
|
|
20240213,175100,33664535450,29750,29750,29750,29750,0
|
|
20240213,175000,33664535450,29750,29750,29750,29750,0
|
|
20240213,174900,33664535450,29750,29750,29750,29750,0
|
|
20240213,174800,33664535450,29750,29750,29750,29750,0
|
|
20240213,174700,33664535450,29750,29750,29750,29750,0
|
|
20240213,174600,33664535450,29750,29750,29750,29750,0
|
|
20240213,174500,33664535450,29750,29750,29750,29750,0
|
|
20240213,174400,33664535450,29750,29750,29750,29750,0
|
|
20240213,174300,33664535450,29750,29750,29750,29750,0
|
|
20240213,174200,33664535450,29750,29750,29750,29750,0
|
|
20240213,174100,33664535450,29750,29750,29750,29750,0
|
|
20240213,174000,33664535450,29750,29750,29750,29750,0
|
|
20240213,173900,33664535450,29750,29750,29750,29750,0
|
|
20240213,173800,33664535450,29750,29750,29750,29750,0
|
|
20240213,173700,33664535450,29750,29750,29750,29750,0
|
|
20240213,173600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,173500,33664535450,29750,29750,29750,29750,0
|
|
20240213,173400,33664535450,29750,29750,29750,29750,0
|
|
20240213,173300,33664535450,29750,29750,29750,29750,0
|
|
20240213,173200,33664535450,29750,29750,29750,29750,0
|
|
20240213,173100,33664535450,29750,29750,29750,29750,0
|
|
20240213,173000,33664535450,29750,29750,29750,29750,0
|
|
20240213,172900,33664535450,29750,29750,29750,29750,0
|
|
20240213,172800,33664535450,29750,29750,29750,29750,0
|
|
20240213,172700,33664535450,29750,29750,29750,29750,0
|
|
20240213,172600,33664535450,29750,29750,29750,29750,0
|
|
20240213,172500,33664535450,29750,29750,29750,29750,0
|
|
20240213,172400,33664535450,29750,29750,29750,29750,0
|
|
20240213,172300,33664535450,29750,29750,29750,29750,0
|
|
20240213,172200,33664535450,29750,29750,29750,29750,0
|
|
20240213,172100,33664535450,29750,29750,29750,29750,0
|
|
20240213,172000,33664535450,29750,29750,29750,29750,0
|
|
20240213,171900,33664535450,29750,29750,29750,29750,0
|
|
20240213,171800,33664535450,29750,29750,29750,29750,0
|
|
20240213,171700,33664535450,29750,29750,29750,29750,0
|
|
20240213,171600,33664535450,29750,29750,29750,29750,0
|
|
20240213,171500,33664535450,29750,29750,29750,29750,0
|
|
20240213,171400,33664535450,29750,29750,29750,29750,0
|
|
20240213,171300,33664535450,29750,29750,29750,29750,0
|
|
20240213,171200,33664535450,29750,29750,29750,29750,0
|
|
20240213,171100,33664535450,29750,29750,29750,29750,0
|
|
20240213,171000,33664535450,29750,29750,29750,29750,0
|
|
20240213,170900,33664535450,29750,29750,29750,29750,0
|
|
20240213,170800,33664535450,29750,29750,29750,29750,0
|
|
20240213,170700,33664535450,29750,29750,29750,29750,0
|
|
20240213,170600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,170500,33664535450,29750,29750,29750,29750,0
|
|
20240213,170400,33664535450,29750,29750,29750,29750,0
|
|
20240213,170300,33664535450,29750,29750,29750,29750,0
|
|
20240213,170200,33664535450,29750,29750,29750,29750,0
|
|
20240213,170100,33664535450,29750,29750,29750,29750,0
|
|
20240213,170000,33664535450,29750,29750,29750,29750,0
|
|
20240213,165900,33664535450,29750,29750,29750,29750,0
|
|
20240213,165800,33664535450,29750,29750,29750,29750,0
|
|
20240213,165700,33664535450,29750,29750,29750,29750,0
|
|
20240213,165600,33664535450,29750,29750,29750,29750,0
|
|
20240213,165500,33664535450,29750,29750,29750,29750,0
|
|
20240213,165400,33664535450,29750,29750,29750,29750,0
|
|
20240213,165300,33664535450,29750,29750,29750,29750,0
|
|
20240213,165200,33664535450,29750,29750,29750,29750,0
|
|
20240213,165100,33664535450,29750,29750,29750,29750,0
|
|
20240213,165000,33664535450,29750,29750,29750,29750,0
|
|
20240213,164900,33664535450,29750,29750,29750,29750,0
|
|
20240213,164800,33664535450,29750,29750,29750,29750,0
|
|
20240213,164700,33664535450,29750,29750,29750,29750,0
|
|
20240213,164600,33664535450,29750,29750,29750,29750,0
|
|
20240213,164500,33664535450,29750,29750,29750,29750,0
|
|
20240213,164400,33664535450,29750,29750,29750,29750,0
|
|
20240213,164300,33664535450,29750,29750,29750,29750,0
|
|
20240213,164200,33664535450,29750,29750,29750,29750,0
|
|
20240213,164100,33664535450,29750,29750,29750,29750,0
|
|
20240213,164000,33664535450,29750,29750,29750,29750,0
|
|
20240213,163900,33664535450,29750,29750,29750,29750,0
|
|
20240213,163800,33664535450,29750,29750,29750,29750,0
|
|
20240213,163700,33664535450,29750,29750,29750,29750,0
|
|
20240213,163600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,163500,33664535450,29750,29750,29750,29750,0
|
|
20240213,163400,33664535450,29750,29750,29750,29750,0
|
|
20240213,163300,33664535450,29750,29750,29750,29750,0
|
|
20240213,163200,33664535450,29750,29750,29750,29750,0
|
|
20240213,163100,33664535450,29750,29750,29750,29750,0
|
|
20240213,163000,33664535450,29750,29750,29750,29750,0
|
|
20240213,162900,33664535450,29750,29750,29750,29750,0
|
|
20240213,162800,33664535450,29750,29750,29750,29750,0
|
|
20240213,162700,33664535450,29750,29750,29750,29750,0
|
|
20240213,162600,33664535450,29750,29750,29750,29750,0
|
|
20240213,162500,33664535450,29750,29750,29750,29750,0
|
|
20240213,162400,33664535450,29750,29750,29750,29750,0
|
|
20240213,162300,33664535450,29750,29750,29750,29750,0
|
|
20240213,162200,33664535450,29750,29750,29750,29750,0
|
|
20240213,162100,33664535450,29750,29750,29750,29750,0
|
|
20240213,162000,33664535450,29750,29750,29750,29750,0
|
|
20240213,161900,33664535450,29750,29750,29750,29750,0
|
|
20240213,161800,33664535450,29750,29750,29750,29750,0
|
|
20240213,161700,33664535450,29750,29750,29750,29750,0
|
|
20240213,161600,33664535450,29750,29750,29750,29750,0
|
|
20240213,161500,33664535450,29750,29750,29750,29750,0
|
|
20240213,161400,33664535450,29750,29750,29750,29750,0
|
|
20240213,161300,33664535450,29750,29750,29750,29750,0
|
|
20240213,161200,33664535450,29750,29750,29750,29750,0
|
|
20240213,161100,33664535450,29750,29750,29750,29750,0
|
|
20240213,161000,33664535450,29750,29750,29750,29750,0
|
|
20240213,160900,33664535450,29750,29750,29750,29750,0
|
|
20240213,160800,33664535450,29750,29750,29750,29750,0
|
|
20240213,160700,33664535450,29750,29750,29750,29750,0
|
|
20240213,160600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,160500,33664535450,29750,29750,29750,29750,0
|
|
20240213,160400,33664535450,29750,29750,29750,29750,0
|
|
20240213,160300,33664535450,29750,29750,29750,29750,0
|
|
20240213,160200,33664535450,29750,29750,29750,29750,0
|
|
20240213,160100,33664535450,29750,29750,29750,29750,0
|
|
20240213,160000,33664535450,29750,29750,29750,29750,0
|
|
20240213,155900,33664535450,29750,29750,29750,29750,0
|
|
20240213,155800,33664535450,29750,29750,29750,29750,0
|
|
20240213,155700,33664535450,29750,29750,29750,29750,0
|
|
20240213,155600,33664535450,29750,29750,29750,29750,0
|
|
20240213,155500,33664535450,29750,29750,29750,29750,0
|
|
20240213,155400,33664535450,29750,29750,29750,29750,0
|
|
20240213,155300,33664535450,29750,29750,29750,29750,0
|
|
20240213,155200,33664535450,29750,29750,29750,29750,0
|
|
20240213,155100,33664535450,29750,29750,29750,29750,0
|
|
20240213,155000,33664535450,29750,29750,29750,29750,0
|
|
20240213,154900,33664535450,29750,29750,29750,29750,0
|
|
20240213,154800,33664535450,29750,29750,29750,29750,0
|
|
20240213,154700,33664535450,29750,29750,29750,29750,0
|
|
20240213,154600,33664535450,29750,29750,29750,29750,0
|
|
20240213,154500,33664535450,29750,29750,29750,29750,0
|
|
20240213,154400,33664535450,29750,29750,29750,29750,0
|
|
20240213,154300,33664535450,29750,29750,29750,29750,0
|
|
20240213,154200,33664535450,29750,29750,29750,29750,0
|
|
20240213,154100,33664535450,29750,29750,29750,29750,0
|
|
20240213,154000,33664535450,29750,29750,29750,29750,0
|
|
20240213,153900,33664535450,29750,29750,29750,29750,0
|
|
20240213,153800,33664535450,29750,29750,29750,29750,0
|
|
20240213,153700,33664535450,29750,29750,29750,29750,0
|
|
20240213,153600,33664535450,29750,29750,29750,29750,46402
|
|
20240213,153500,33664535450,29750,29750,29750,29750,0
|
|
20240213,153400,33664535450,29750,29750,29750,29750,0
|
|
20240213,153300,33664535450,29750,29750,29750,29750,0
|
|
20240213,153200,33664535450,29750,29750,29750,29750,0
|
|
20240213,153100,33664535450,29750,29750,29750,29750,0
|
|
20240213,153000,33664535450,29750,29750,29750,29750,46402
|
|
20240213,152900,32284075950,29900,29900,29900,29900,0
|
|
20240213,152800,32284075950,29900,29900,29900,29900,0
|
|
20240213,152700,32284075950,29900,29900,29900,29900,0
|
|
20240213,152600,32284075950,29900,29900,29900,29900,0
|
|
20240213,152500,32284075950,29900,29900,29900,29900,0
|
|
20240213,152400,32284075950,29900,29900,29900,29900,0
|
|
20240213,152300,32284075950,29900,29900,29900,29900,0
|
|
20240213,152200,32284075950,29900,29900,29900,29900,0
|
|
20240213,152100,32284075950,29900,29900,29900,29900,0
|
|
20240213,152000,32284075950,29900,29900,29900,29900,0
|
|
20240213,151900,32284075950,29900,29800,29950,29800,5754
|
|
20240213,151800,32112221350,29850,29800,29850,29750,3784
|
|
20240213,151700,31999538300,29850,29850,29900,29800,2990
|
|
20240213,151600,31910380900,29850,29900,29900,29800,2458
|
|
20240213,151500,31837004600,29900,29900,29950,29850,2012
|
|
20240213,151400,31776865100,29950,29900,29950,29900,2243
|
|
20240213,151300,31709758850,29900,29900,30050,29900,17116
|
|
20240213,151200,31196808550,29900,29800,29900,29750,7619
|
|
20240213,151100,30969584350,29750,29800,29800,29750,910
|
|
20240213,151000,30942499200,29750,29750,29800,29750,1269
|
|
20240213,150900,30904691100,29750,29750,29800,29750,2281
|
|
20240213,150800,30836816050,29750,29750,29800,29750,287
|
|
20240213,150700,30828267750,29750,29750,29800,29750,628
|
|
20240213,150600,30809576850,29800,29750,29800,29750,2674
|
|
20240213,150500,30729986600,29750,29750,29800,29750,737
|
|
20240213,150400,30708060200,29800,29800,29800,29750,1487
|
|
20240213,150300,30663806900,29800,29700,29800,29700,1968
|
|
20240213,150200,30605268050,29750,29750,29750,29700,2649
|
|
20240213,150100,30526560550,29750,29750,29750,29700,580
|
|
20240213,150000,30509316200,29750,29750,29800,29700,4707
|
|
20240213,145900,30369349200,29800,29800,29800,29750,650
|
|
20240213,145800,30350011300,29750,29750,29800,29750,537
|
|
20240213,145700,30334034800,29750,29800,29800,29750,568
|
|
20240213,145600,30317135200,29800,29800,29800,29750,1547
|
|
20240213,145500,30271085650,29800,29750,29800,29750,71
|
|
20240213,145400,30268970050,29750,29750,29800,29750,926
|
|
20240213,145300,30241420000,29800,29750,29800,29750,1517
|
|
20240213,145200,30196286800,29750,29850,29850,29750,4629
|
|
20240213,145100,30058398400,29850,29850,29900,29800,933
|
|
20240213,145000,30030547550,29850,29850,29900,29850,2069
|
|
20240213,144900,29968787500,29900,29850,29900,29850,1400
|
|
20240213,144800,29926993200,29900,29900,29900,29850,544
|
|
20240213,144700,29910744950,29900,29850,29900,29800,2267
|
|
20240213,144600,29843070150,29800,29850,29850,29800,1268
|
|
20240213,144500,29805281650,29850,29800,29850,29800,446
|
|
20240213,144400,29791984800,29850,29750,29850,29750,630
|
|
20240213,144300,29773220550,29750,29750,29800,29700,1311
|
|
20240213,144200,29734214450,29750,29750,29800,29750,1121
|
|
20240213,144100,29700864050,29800,29750,29800,29750,2620
|
|
20240213,144000,29622883800,29750,29800,29850,29750,3191
|
|
20240213,143900,29527836900,29800,29900,29900,29800,3518
|
|
20240213,143800,29422761500,29900,29950,29950,29900,1109
|
|
20240213,143700,29389577900,29950,29900,29950,29850,2236
|
|
20240213,143600,29322716800,29900,29850,29900,29850,1110
|
|
20240213,143500,29289533500,29850,29850,29900,29850,1244
|
|
20240213,143400,29252376350,29900,29950,30000,29850,6759
|
|
20240213,143300,29050109900,29950,29850,29950,29850,9130
|
|
20240213,143200,28777019400,29850,29750,29900,29750,6436
|
|
20240213,143100,28585081350,29750,29750,29800,29750,2118
|
|
20240213,143000,28522070350,29750,29750,29750,29700,1843
|
|
20240213,142900,28467241850,29750,29750,29750,29750,1088
|
|
20240213,142800,28434873850,29750,29750,29750,29700,1166
|
|
20240213,142700,28400186550,29750,29700,29750,29650,1571
|
|
20240213,142600,28353587200,29700,29650,29750,29650,725
|
|
20240213,142500,28332055150,29700,29800,29800,29700,3348
|
|
20240213,142400,28232484950,29800,29750,29800,29700,2186
|
|
20240213,142300,28167448100,29750,29650,29750,29650,2392
|
|
20240213,142200,28096429550,29600,29650,29700,29600,302
|
|
20240213,142100,28087483200,29650,29650,29700,29600,399
|
|
20240213,142000,28075652750,29650,29650,29650,29650,1124
|
|
20240213,141900,28042326150,29650,29700,29700,29600,2016
|
|
20240213,141800,27982571900,29700,29650,29700,29650,1432
|
|
20240213,141700,27940051150,29650,29600,29650,29600,239
|
|
20240213,141600,27932972250,29650,29700,29700,29650,925
|
|
20240213,141500,27905513450,29700,29650,29700,29650,1237
|
|
20240213,141400,27868796250,29650,29600,29650,29600,3764
|
|
20240213,141300,27757367150,29600,29600,29600,29550,1693
|
|
20240213,141200,27707288600,29600,29600,29650,29600,612
|
|
20240213,141100,27689161550,29600,29750,29750,29600,1178
|
|
20240213,141000,27654205600,29700,29650,29700,29550,1071
|
|
20240213,140900,27622449800,29550,29650,29650,29550,668
|
|
20240213,140800,27602703850,29650,29700,29750,29600,1888
|
|
20240213,140700,27546725800,29700,29700,29750,29650,1895
|
|
20240213,140600,27490447700,29700,29700,29750,29650,3038
|
|
20240213,140500,27400236950,29750,29600,29800,29600,11090
|
|
20240213,140400,27070733900,29600,29600,29650,29550,5238
|
|
20240213,140300,26915690300,29600,29450,29600,29450,4134
|
|
20240213,140200,26793514800,29450,29400,29450,29400,2155
|
|
20240213,140100,26730077200,29400,29400,29500,29400,1239
|
|
20240213,140000,26693602550,29400,29350,29500,29350,3231
|
|
20240213,135900,26598532150,29350,29350,29350,29300,572
|
|
20240213,135800,26581744200,29350,29350,29400,29300,1183
|
|
20240213,135700,26547039150,29350,29350,29350,29300,1235
|
|
20240213,135600,26510812700,29350,29250,29350,29250,1971
|
|
20240213,135500,26453069350,29250,29250,29300,29250,1640
|
|
20240213,135400,26405069000,29250,29200,29250,29200,317
|
|
20240213,135300,26395812550,29200,29250,29250,29200,315
|
|
20240213,135200,26386613950,29250,29200,29250,29200,758
|
|
20240213,135100,26364472650,29200,29200,29250,29200,165
|
|
20240213,135000,26359653650,29200,29200,29200,29150,446
|
|
20240213,134900,26346637350,29200,29200,29300,29200,1460
|
|
20240213,134800,26303974350,29200,29050,29250,29050,4134
|
|
20240213,134700,26183302450,29050,28950,29050,28950,5551
|
|
20240213,134600,26022506350,28900,28900,28950,28900,2141
|
|
20240213,134500,25960631400,28900,28900,29000,28900,675
|
|
20240213,134400,25941087700,28900,29000,29000,28900,823
|
|
20240213,134300,25917265150,28950,29050,29050,28850,11043
|
|
20240213,134200,25597822650,29050,29050,29100,29000,1052
|
|
20240213,134100,25567296300,29050,29050,29050,29000,1450
|
|
20240213,134000,25525223300,29050,29050,29050,29000,832
|
|
20240213,133900,25501076050,29050,29000,29050,29000,77
|
|
20240213,133800,25498841400,29050,29000,29050,28950,834
|
|
20240213,133700,25474646800,29100,29000,29100,28950,3654
|
|
20240213,133600,25368600250,29000,29050,29050,29000,5146
|
|
20240213,133500,25219342600,29050,29100,29100,29050,1540
|
|
20240213,133400,25174605150,29100,29100,29100,29050,1208
|
|
20240213,133300,25139452450,29100,29050,29100,29000,8733
|
|
20240213,133200,24885753900,29050,29150,29150,29050,6112
|
|
20240213,133100,24707922850,29150,29200,29200,29150,8061
|
|
20240213,133000,24472944300,29200,29150,29200,29150,243
|
|
20240213,132900,24465858350,29200,29200,29200,29150,270
|
|
20240213,132800,24457981000,29200,29200,29200,29200,322
|
|
20240213,132700,24448578600,29200,29200,29200,29200,487
|
|
20240213,132600,24434358200,29200,29200,29300,29150,2945
|
|
20240213,132500,24348460850,29200,29300,29300,29200,5964
|
|
20240213,132400,24174111900,29300,29300,29300,29300,146
|
|
20240213,132300,24169834100,29300,29300,29300,29300,329
|
|
20240213,132200,24160194400,29300,29300,29300,29300,154
|
|
20240213,132100,24155682200,29300,29250,29300,29250,182
|
|
20240213,132000,24150352450,29300,29300,29300,29300,106
|
|
20240213,131900,24147246650,29300,29300,29300,29250,458
|
|
20240213,131800,24133840250,29300,29300,29300,29300,352
|
|
20240213,131700,24123526650,29300,29300,29300,29250,502
|
|
20240213,131600,24108823050,29350,29300,29350,29250,363
|
|
20240213,131500,24098198650,29300,29300,29350,29300,587
|
|
20240213,131400,24080998200,29300,29300,29350,29250,692
|
|
20240213,131300,24060723300,29300,29300,29300,29300,225
|
|
20240213,131200,24054130800,29300,29300,29300,29250,338
|
|
20240213,131100,24044227550,29300,29250,29300,29250,447
|
|
20240213,131000,24031139400,29300,29300,29300,29250,964
|
|
20240213,130900,24002906100,29300,29350,29350,29300,179
|
|
20240213,130800,23997658800,29300,29300,29300,29300,276
|
|
20240213,130700,23989572000,29350,29350,29350,29350,1031
|
|
20240213,130600,23959312150,29350,29350,29400,29350,891
|
|
20240213,130500,23933157900,29350,29400,29400,29350,675
|
|
20240213,130400,23913333050,29400,29350,29400,29350,373
|
|
20240213,130300,23902367000,29400,29400,29400,29350,1168
|
|
20240213,130200,23868033800,29400,29400,29400,29350,928
|
|
20240213,130100,23840753200,29350,29300,29350,29300,433
|
|
20240213,130000,23828048600,29300,29350,29350,29300,1134
|
|
20240213,125900,23794820000,29300,29350,29350,29250,484
|
|
20240213,125800,23780651900,29350,29250,29350,29250,239
|
|
20240213,125700,23773649100,29250,29250,29350,29250,92
|
|
20240213,125600,23770951650,29250,29250,29300,29200,856
|
|
20240213,125500,23745925100,29250,29250,29250,29200,952
|
|
20240213,125400,23718106050,29200,29200,29250,29150,2257
|
|
20240213,125300,23652216550,29200,29200,29250,29200,234
|
|
20240213,125200,23645380950,29250,29200,29250,29200,353
|
|
20240213,125100,23635063450,29200,29200,29250,29200,1856
|
|
20240213,125000,23580867950,29200,29250,29250,29200,679
|
|
20240213,124900,23561035650,29250,29300,29300,29200,1670
|
|
20240213,124800,23512200350,29250,29300,29300,29250,1684
|
|
20240213,124700,23462942150,29250,29300,29300,29250,1352
|
|
20240213,124600,23423382600,29300,29300,29350,29250,786
|
|
20240213,124500,23400357700,29300,29300,29300,29300,226
|
|
20240213,124400,23393735900,29300,29250,29300,29250,1364
|
|
20240213,124300,23353784200,29250,29250,29300,29250,478
|
|
20240213,124200,23339794150,29250,29300,29300,29250,533
|
|
20240213,124100,23324190850,29300,29300,29300,29300,864
|
|
20240213,124000,23298875650,29300,29300,29300,29250,546
|
|
20240213,123900,23282890350,29300,29250,29300,29250,636
|
|
20240213,123800,23264270950,29300,29300,29300,29250,608
|
|
20240213,123700,23246476900,29300,29300,29300,29250,1192
|
|
20240213,123600,23211568350,29300,29300,29300,29250,1704
|
|
20240213,123500,23161719950,29300,29300,29300,29250,346
|
|
20240213,123400,23151588150,29300,29250,29300,29250,2957
|
|
20240213,123300,23065062600,29300,29300,29350,29300,1402
|
|
20240213,123200,23023974150,29300,29350,29350,29300,3922
|
|
20240213,123100,22908965950,29350,29300,29400,29300,1105
|
|
20240213,123000,22876558850,29350,29400,29450,29300,3368
|
|
20240213,122900,22777706100,29450,29400,29450,29400,151
|
|
20240213,122800,22773266450,29400,29400,29450,29350,3391
|
|
20240213,122700,22673571500,29400,29450,29450,29400,430
|
|
20240213,122600,22660921100,29450,29400,29450,29400,855
|
|
20240213,122500,22635783100,29450,29450,29500,29400,1232
|
|
20240213,122400,22599553350,29450,29500,29500,29450,409
|
|
20240213,122300,22587501100,29550,29550,29550,29500,796
|
|
20240213,122200,22563990700,29550,29500,29550,29500,876
|
|
20240213,122100,22538128550,29500,29550,29550,29500,337
|
|
20240213,122000,22528183650,29500,29500,29500,29450,474
|
|
20240213,121900,22514202150,29450,29400,29450,29350,715
|
|
20240213,121800,22493156000,29400,29350,29400,29300,614
|
|
20240213,121700,22475134200,29450,29350,29450,29300,1665
|
|
20240213,121600,22426253200,29350,29350,29400,29300,777
|
|
20240213,121500,22403469800,29350,29350,29350,29350,1949
|
|
20240213,121400,22346266650,29400,29400,29400,29350,504
|
|
20240213,121300,22331466950,29350,29450,29450,29350,1209
|
|
20240213,121200,22295913350,29450,29450,29500,29450,544
|
|
20240213,121100,22279892450,29450,29500,29500,29450,345
|
|
20240213,121000,22269719300,29500,29550,29550,29500,215
|
|
20240213,120900,22263374350,29550,29550,29550,29500,694
|
|
20240213,120800,22242877600,29550,29550,29550,29500,148
|
|
20240213,120700,22238505200,29550,29550,29550,29550,36
|
|
20240213,120600,22237441400,29500,29400,29500,29400,1548
|
|
20240213,120500,22191808300,29400,29400,29450,29400,419
|
|
20240213,120400,22179489050,29450,29400,29450,29400,859
|
|
20240213,120300,22154228250,29400,29400,29500,29400,1232
|
|
20240213,120200,22118001100,29500,29500,29500,29500,41
|
|
20240213,120100,22116791600,29500,29450,29500,29400,475
|
|
20240213,120000,22102808650,29450,29500,29500,29450,529
|
|
20240213,115900,22087229450,29500,29500,29500,29450,253
|
|
20240213,115800,22079773600,29500,29550,29550,29500,210
|
|
20240213,115700,22073570450,29550,29500,29550,29500,456
|
|
20240213,115600,22060097450,29500,29500,29500,29500,299
|
|
20240213,115500,22051276950,29450,29450,29500,29450,288
|
|
20240213,115400,22042790900,29450,29450,29450,29450,1391
|
|
20240213,115300,22001825950,29450,29450,29500,29450,377
|
|
20240213,115200,21990723100,29450,29550,29550,29450,129
|
|
20240213,115100,21986913850,29500,29550,29550,29500,93
|
|
20240213,115000,21984170250,29500,29550,29550,29500,311
|
|
20240213,114900,21974992450,29550,29550,29600,29550,353
|
|
20240213,114800,21964549600,29550,29500,29600,29500,1035
|
|
20240213,114700,21933984700,29500,29400,29500,29400,545
|
|
20240213,114600,21917947750,29400,29400,29450,29400,474
|
|
20240213,114500,21904010850,29400,29400,29400,29350,407
|
|
20240213,114400,21892062950,29400,29400,29450,29350,623
|
|
20240213,114300,21873746500,29450,29350,29450,29350,674
|
|
20240213,114200,21853904200,29350,29300,29400,29300,794
|
|
20240213,114100,21830604800,29300,29350,29350,29300,1604
|
|
20240213,114000,21783598600,29350,29300,29350,29300,1338
|
|
20240213,113900,21744381350,29300,29300,29350,29300,1843
|
|
20240213,113800,21690357500,29300,29400,29450,29300,4599
|
|
20240213,113700,21555306350,29400,29400,29450,29350,1564
|
|
20240213,113600,21509358350,29400,29400,29400,29400,470
|
|
20240213,113500,21495540350,29400,29350,29400,29350,999
|
|
20240213,113400,21466193150,29350,29400,29550,29350,1844
|
|
20240213,113300,21412024350,29400,29500,29500,29350,6292
|
|
20240213,113200,21227023000,29500,29550,29550,29450,4066
|
|
20240213,113100,21107079150,29550,29600,29650,29550,777
|
|
20240213,113000,21084112700,29600,29650,29650,29600,849
|
|
20240213,112900,21058956750,29700,29750,29750,29650,223
|
|
20240213,112800,21052336000,29750,29550,29750,29550,271
|
|
20240213,112700,21044285550,29550,29550,29650,29550,727
|
|
20240213,112600,21022800750,29550,29600,29700,29550,367
|
|
20240213,112500,21011951400,29600,29600,29700,29600,559
|
|
20240213,112400,20995399900,29600,29650,29650,29550,604
|
|
20240213,112300,20977518300,29650,29650,29650,29550,728
|
|
20240213,112200,20955981400,29650,29650,29700,29650,535
|
|
20240213,112100,20940118150,29650,29650,29700,29650,1148
|
|
20240213,112000,20906054500,29650,29650,29700,29650,294
|
|
20240213,111900,20897337100,29650,29500,29650,29450,3323
|
|
20240213,111800,20799150550,29500,29500,29500,29450,1549
|
|
20240213,111700,20753462000,29500,29550,29550,29500,2593
|
|
20240213,111600,20676945800,29500,29550,29550,29500,2319
|
|
20240213,111500,20608442400,29600,29550,29650,29550,1029
|
|
20240213,111400,20578001800,29550,29700,29700,29550,863
|
|
20240213,111300,20552470300,29700,29750,29750,29600,3900
|
|
20240213,111200,20436864950,29750,29800,29800,29700,219
|
|
20240213,111100,20430359500,29700,29800,29800,29700,207
|
|
20240213,111000,20424199550,29800,29600,29800,29600,831
|
|
20240213,110900,20399527850,29600,29750,29750,29600,2573
|
|
20240213,110800,20323187400,29750,29750,29750,29700,1030
|
|
20240213,110700,20292578250,29750,29800,29800,29700,1898
|
|
20240213,110600,20236127400,29800,29800,29900,29800,300
|
|
20240213,110500,20227171800,29800,29800,29850,29750,1501
|
|
20240213,110400,20182487950,29800,29900,29950,29800,1088
|
|
20240213,110300,20149964450,29850,29750,29950,29750,1277
|
|
20240213,110200,20111872950,29800,29950,29950,29800,4845
|
|
20240213,110100,19967299500,29900,29950,30050,29900,1559
|
|
20240213,110000,19920574750,29950,29850,29950,29850,1041
|
|
20240213,105900,19889442900,29900,29950,30000,29850,4517
|
|
20240213,105800,19754299650,29950,30000,30100,29950,4903
|
|
20240213,105700,19606959800,30050,30000,30100,29950,3816
|
|
20240213,105600,19492342700,30000,30150,30250,29900,13112
|
|
20240213,105500,19097993800,30150,29850,30150,29850,12688
|
|
20240213,105400,18717527900,29850,29800,29900,29750,1652
|
|
20240213,105300,18668230750,29800,29650,29800,29650,834
|
|
20240213,105200,18643488950,29700,29700,29700,29600,1776
|
|
20240213,105100,18590848450,29700,29850,29850,29700,1675
|
|
20240213,105000,18540910650,29850,29950,29950,29850,3321
|
|
20240213,104900,18441617800,29950,29800,29950,29800,2772
|
|
20240213,104800,18358842400,29800,29600,29800,29500,4782
|
|
20240213,104700,18216802550,29600,29550,29600,29500,822
|
|
20240213,104600,18192525500,29550,29550,29550,29500,236
|
|
20240213,104500,18185551750,29500,29500,29550,29500,455
|
|
20240213,104400,18172127450,29500,29600,29650,29500,2476
|
|
20240213,104300,18098999350,29600,29600,29600,29550,496
|
|
20240213,104200,18084322200,29550,29600,29600,29550,677
|
|
20240213,104100,18064291300,29600,29650,29650,29600,639
|
|
20240213,104000,18045374800,29650,29550,29650,29550,300
|
|
20240213,103900,18036495500,29550,29700,29750,29550,2936
|
|
20240213,103800,17949622200,29750,29600,29750,29550,866
|
|
20240213,103700,17923986100,29600,29750,29750,29500,3689
|
|
20240213,103600,17814814250,29750,29800,29850,29750,1423
|
|
20240213,103500,17772444150,29850,29800,29900,29750,1740
|
|
20240213,103400,17720534300,29800,29850,29900,29750,1605
|
|
20240213,103300,17672708400,29900,29800,30000,29800,8676
|
|
20240213,103200,17413352550,29800,29650,29800,29650,2624
|
|
20240213,103100,17335315550,29650,29600,29700,29600,976
|
|
20240213,103000,17306383300,29600,29550,29600,29500,1272
|
|
20240213,102900,17268795050,29500,29550,29550,29450,1014
|
|
20240213,102800,17238883600,29550,29600,29600,29500,807
|
|
20240213,102700,17215039250,29600,29700,29700,29550,364
|
|
20240213,102600,17204243000,29700,29450,29700,29450,3911
|
|
20240213,102500,17088568550,29450,29400,29450,29400,440
|
|
20240213,102400,17075615650,29400,29450,29450,29400,591
|
|
20240213,102300,17058219650,29450,29400,29500,29350,1638
|
|
20240213,102200,17010035600,29400,29350,29450,29350,2370
|
|
20240213,102100,16940445500,29350,29400,29450,29350,892
|
|
20240213,102000,16914234900,29400,29400,29400,29350,1944
|
|
20240213,101900,16857085700,29400,29500,29500,29400,1547
|
|
20240213,101800,16811550050,29500,29350,29550,29350,3604
|
|
20240213,101700,16705544250,29350,29550,29550,29350,3319
|
|
20240213,101600,16607914050,29500,29500,29550,29500,701
|
|
20240213,101500,16587229350,29500,29500,29500,29500,689
|
|
20240213,101400,16566903850,29500,29500,29500,29450,359
|
|
20240213,101300,16556317250,29500,29550,29550,29450,1764
|
|
20240213,101200,16504261700,29550,29700,29700,29550,1435
|
|
20240213,101100,16461762850,29700,29650,29700,29600,971
|
|
20240213,101000,16432945200,29650,29600,29650,29600,791
|
|
20240213,100900,16409507400,29550,29550,29600,29500,973
|
|
20240213,100800,16380794900,29550,29550,29550,29550,326
|
|
20240213,100700,16371161600,29550,29700,29700,29500,468
|
|
20240213,100600,16357327450,29750,29650,29750,29500,2010
|
|
20240213,100500,16297710050,29700,29550,29700,29450,1740
|
|
20240213,100400,16246318800,29550,29700,29700,29450,4128
|
|
20240213,100300,16124379100,29700,29550,29750,29550,1891
|
|
20240213,100200,16068313300,29550,29500,29550,29400,754
|
|
20240213,100100,16046097200,29450,29400,29450,29400,2619
|
|
20240213,100000,15969066450,29400,29450,29450,29350,2435
|
|
20240213,095900,15897471600,29400,29500,29500,29400,2546
|
|
20240213,095800,15822522250,29500,29450,29500,29450,824
|
|
20240213,095700,15798247950,29450,29500,29500,29450,698
|
|
20240213,095600,15777678600,29500,29600,29600,29450,1774
|
|
20240213,095500,15725271050,29600,29500,29600,29350,3312
|
|
20240213,095400,15627645600,29400,29450,29500,29400,1982
|
|
20240213,095300,15569326650,29400,29500,29500,29350,3248
|
|
20240213,095200,15473804000,29400,29550,29550,29350,12789
|
|
20240213,095100,15097576000,29550,29600,29600,29500,4508
|
|
20240213,095000,14964461900,29600,29600,29700,29550,2077
|
|
20240213,094900,14902962450,29550,29550,29650,29500,3612
|
|
20240213,094800,14796205100,29550,29600,29700,29500,7852
|
|
20240213,094700,14563993200,29600,29800,29800,29600,7514
|
|
20240213,094600,14340705800,29750,29800,29850,29750,1563
|
|
20240213,094500,14294160050,29800,29750,29850,29750,1350
|
|
20240213,094400,14253952850,29800,30000,30000,29750,3109
|
|
20240213,094300,14161226000,30000,29900,30000,29850,1691
|
|
20240213,094200,14110659650,29850,29900,30000,29850,2843
|
|
20240213,094100,14025637850,29950,30000,30000,29850,1028
|
|
20240213,094000,13994870450,30000,29750,30050,29750,4741
|
|
20240213,093900,13853087300,29800,29900,29900,29750,2792
|
|
20240213,093800,13769871150,29800,29850,29900,29800,3318
|
|
20240213,093700,13670880100,29900,30000,30050,29850,5022
|
|
20240213,093600,13520428550,30000,30050,30100,29950,5722
|
|
20240213,093500,13348705900,30100,30200,30200,30050,1643
|
|
20240213,093400,13299158750,30200,30100,30200,30000,2158
|
|
20240213,093300,13234157950,30100,30000,30200,29950,3510
|
|
20240213,093200,13128546500,30000,30000,30100,29900,3559
|
|
20240213,093100,13021670550,30000,29750,30000,29750,3298
|
|
20240213,093000,12923229200,29800,29700,29800,29600,7328
|
|
20240213,092900,12705838650,29650,30050,30100,29600,16837
|
|
20240213,092800,12204218550,30050,30150,30200,30000,6905
|
|
20240213,092700,11996548900,30200,30350,30350,30050,11074
|
|
20240213,092600,11662299750,30350,30500,30550,30300,4308
|
|
20240213,092500,11531307400,30450,30400,30600,30350,6185
|
|
20240213,092400,11342965800,30400,30650,30700,30150,11394
|
|
20240213,092300,10996631400,30700,30750,30900,30300,33155
|
|
20240213,092200,9978908050,30750,30350,30900,30350,33886
|
|
20240213,092100,8937792650,30400,30300,30550,30300,28474
|
|
20240213,092000,8070640600,30350,30200,30400,30150,14326
|
|
20240213,091900,7636326700,30350,29800,30400,29800,6578
|
|
20240213,091800,7437790100,29800,29950,30000,29750,5557
|
|
20240213,091700,7272065550,30000,30300,30500,29900,18804
|
|
20240213,091600,6703422600,30300,30150,30450,29900,10492
|
|
20240213,091500,6386615750,30150,30100,30450,30050,26479
|
|
20240213,091400,5586136800,30100,29900,30150,29850,12861
|
|
20240213,091300,5200281150,29900,29800,29900,29700,1774
|
|
20240213,091200,5147536500,29800,29900,30000,29650,5956
|
|
20240213,091100,4969865400,29850,29900,30000,29800,6266
|
|
20240213,091000,4782313600,29950,29450,30000,29450,8250
|
|
20240213,090900,4536999400,29500,29450,29550,29400,7863
|
|
20240213,090800,4305249300,29500,29550,29600,29450,13408
|
|
20240213,090700,3910155000,29550,29650,29750,29500,13748
|
|
20240213,090600,3503683200,29700,29700,29800,29650,4230
|
|
20240213,090500,3377936350,29700,29950,29950,29600,17406
|
|
20240213,090400,2860557200,29900,29900,30100,29850,12996
|
|
20240213,090300,2471085700,29900,29700,29900,29650,8944
|
|
20240213,090200,2204606600,29650,29800,29900,29650,8591
|
|
20240213,090100,1948913550,29800,30000,30100,29750,17715
|
|
20240213,090000,1419347900,30000,29900,30450,29850,45881
|