577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,183300,2777918150,29150,29150,29150,29150,0
|
|
20240213,183200,2777918150,29150,29150,29150,29150,0
|
|
20240213,183100,2777918150,29150,29150,29150,29150,0
|
|
20240213,183000,2777918150,29150,29150,29150,29150,0
|
|
20240213,182900,2777918150,29150,29150,29150,29150,0
|
|
20240213,182800,2777918150,29150,29150,29150,29150,0
|
|
20240213,182700,2777918150,29150,29150,29150,29150,0
|
|
20240213,182600,2777918150,29150,29150,29150,29150,0
|
|
20240213,182500,2777918150,29150,29150,29150,29150,0
|
|
20240213,182400,2777918150,29150,29150,29150,29150,0
|
|
20240213,182300,2777918150,29150,29150,29150,29150,0
|
|
20240213,182200,2777918150,29150,29150,29150,29150,0
|
|
20240213,182100,2777918150,29150,29150,29150,29150,0
|
|
20240213,182000,2777918150,29150,29150,29150,29150,0
|
|
20240213,181900,2777918150,29150,29150,29150,29150,0
|
|
20240213,181800,2777918150,29150,29150,29150,29150,0
|
|
20240213,181700,2777918150,29150,29150,29150,29150,0
|
|
20240213,181600,2777918150,29150,29150,29150,29150,0
|
|
20240213,181500,2777918150,29150,29150,29150,29150,0
|
|
20240213,181400,2777918150,29150,29150,29150,29150,0
|
|
20240213,181300,2777918150,29150,29150,29150,29150,0
|
|
20240213,181200,2777918150,29150,29150,29150,29150,0
|
|
20240213,181100,2777918150,29150,29150,29150,29150,0
|
|
20240213,181000,2777918150,29150,29150,29150,29150,0
|
|
20240213,180900,2777918150,29150,29150,29150,29150,0
|
|
20240213,180800,2777918150,29150,29150,29150,29150,0
|
|
20240213,180700,2777918150,29150,29150,29150,29150,0
|
|
20240213,180600,2777918150,29150,29150,29150,29150,0
|
|
20240213,180500,2777918150,29150,29150,29150,29150,0
|
|
20240213,180400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,180300,2777918150,29150,29150,29150,29150,0
|
|
20240213,180200,2777918150,29150,29150,29150,29150,0
|
|
20240213,180100,2777918150,29150,29150,29150,29150,0
|
|
20240213,180000,2777918150,29150,29150,29150,29150,0
|
|
20240213,175900,2777918150,29150,29150,29150,29150,0
|
|
20240213,175800,2777918150,29150,29150,29150,29150,0
|
|
20240213,175700,2777918150,29150,29150,29150,29150,0
|
|
20240213,175600,2777918150,29150,29150,29150,29150,0
|
|
20240213,175500,2777918150,29150,29150,29150,29150,0
|
|
20240213,175400,2777918150,29150,29150,29150,29150,0
|
|
20240213,175300,2777918150,29150,29150,29150,29150,0
|
|
20240213,175200,2777918150,29150,29150,29150,29150,0
|
|
20240213,175100,2777918150,29150,29150,29150,29150,0
|
|
20240213,175000,2777918150,29150,29150,29150,29150,0
|
|
20240213,174900,2777918150,29150,29150,29150,29150,0
|
|
20240213,174800,2777918150,29150,29150,29150,29150,0
|
|
20240213,174700,2777918150,29150,29150,29150,29150,0
|
|
20240213,174600,2777918150,29150,29150,29150,29150,0
|
|
20240213,174500,2777918150,29150,29150,29150,29150,0
|
|
20240213,174400,2777918150,29150,29150,29150,29150,0
|
|
20240213,174300,2777918150,29150,29150,29150,29150,0
|
|
20240213,174200,2777918150,29150,29150,29150,29150,0
|
|
20240213,174100,2777918150,29150,29150,29150,29150,0
|
|
20240213,174000,2777918150,29150,29150,29150,29150,0
|
|
20240213,173900,2777918150,29150,29150,29150,29150,0
|
|
20240213,173800,2777918150,29150,29150,29150,29150,0
|
|
20240213,173700,2777918150,29150,29150,29150,29150,0
|
|
20240213,173600,2777918150,29150,29150,29150,29150,0
|
|
20240213,173500,2777918150,29150,29150,29150,29150,0
|
|
20240213,173400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,173300,2777918150,29150,29150,29150,29150,0
|
|
20240213,173200,2777918150,29150,29150,29150,29150,0
|
|
20240213,173100,2777918150,29150,29150,29150,29150,0
|
|
20240213,173000,2777918150,29150,29150,29150,29150,0
|
|
20240213,172900,2777918150,29150,29150,29150,29150,0
|
|
20240213,172800,2777918150,29150,29150,29150,29150,0
|
|
20240213,172700,2777918150,29150,29150,29150,29150,0
|
|
20240213,172600,2777918150,29150,29150,29150,29150,0
|
|
20240213,172500,2777918150,29150,29150,29150,29150,0
|
|
20240213,172400,2777918150,29150,29150,29150,29150,0
|
|
20240213,172300,2777918150,29150,29150,29150,29150,0
|
|
20240213,172200,2777918150,29150,29150,29150,29150,0
|
|
20240213,172100,2777918150,29150,29150,29150,29150,0
|
|
20240213,172000,2777918150,29150,29150,29150,29150,0
|
|
20240213,171900,2777918150,29150,29150,29150,29150,0
|
|
20240213,171800,2777918150,29150,29150,29150,29150,0
|
|
20240213,171700,2777918150,29150,29150,29150,29150,0
|
|
20240213,171600,2777918150,29150,29150,29150,29150,0
|
|
20240213,171500,2777918150,29150,29150,29150,29150,0
|
|
20240213,171400,2777918150,29150,29150,29150,29150,0
|
|
20240213,171300,2777918150,29150,29150,29150,29150,0
|
|
20240213,171200,2777918150,29150,29150,29150,29150,0
|
|
20240213,171100,2777918150,29150,29150,29150,29150,0
|
|
20240213,171000,2777918150,29150,29150,29150,29150,0
|
|
20240213,170900,2777918150,29150,29150,29150,29150,0
|
|
20240213,170800,2777918150,29150,29150,29150,29150,0
|
|
20240213,170700,2777918150,29150,29150,29150,29150,0
|
|
20240213,170600,2777918150,29150,29150,29150,29150,0
|
|
20240213,170500,2777918150,29150,29150,29150,29150,0
|
|
20240213,170400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,170300,2777918150,29150,29150,29150,29150,0
|
|
20240213,170200,2777918150,29150,29150,29150,29150,0
|
|
20240213,170100,2777918150,29150,29150,29150,29150,0
|
|
20240213,170000,2777918150,29150,29150,29150,29150,0
|
|
20240213,165900,2777918150,29150,29150,29150,29150,0
|
|
20240213,165800,2777918150,29150,29150,29150,29150,0
|
|
20240213,165700,2777918150,29150,29150,29150,29150,0
|
|
20240213,165600,2777918150,29150,29150,29150,29150,0
|
|
20240213,165500,2777918150,29150,29150,29150,29150,0
|
|
20240213,165400,2777918150,29150,29150,29150,29150,0
|
|
20240213,165300,2777918150,29150,29150,29150,29150,0
|
|
20240213,165200,2777918150,29150,29150,29150,29150,0
|
|
20240213,165100,2777918150,29150,29150,29150,29150,0
|
|
20240213,165000,2777918150,29150,29150,29150,29150,0
|
|
20240213,164900,2777918150,29150,29150,29150,29150,0
|
|
20240213,164800,2777918150,29150,29150,29150,29150,0
|
|
20240213,164700,2777918150,29150,29150,29150,29150,0
|
|
20240213,164600,2777918150,29150,29150,29150,29150,0
|
|
20240213,164500,2777918150,29150,29150,29150,29150,0
|
|
20240213,164400,2777918150,29150,29150,29150,29150,0
|
|
20240213,164300,2777918150,29150,29150,29150,29150,0
|
|
20240213,164200,2777918150,29150,29150,29150,29150,0
|
|
20240213,164100,2777918150,29150,29150,29150,29150,0
|
|
20240213,164000,2777918150,29150,29150,29150,29150,0
|
|
20240213,163900,2777918150,29150,29150,29150,29150,0
|
|
20240213,163800,2777918150,29150,29150,29150,29150,0
|
|
20240213,163700,2777918150,29150,29150,29150,29150,0
|
|
20240213,163600,2777918150,29150,29150,29150,29150,0
|
|
20240213,163500,2777918150,29150,29150,29150,29150,0
|
|
20240213,163400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,163300,2777918150,29150,29150,29150,29150,0
|
|
20240213,163200,2777918150,29150,29150,29150,29150,0
|
|
20240213,163100,2777918150,29150,29150,29150,29150,0
|
|
20240213,163000,2777918150,29150,29150,29150,29150,0
|
|
20240213,162900,2777918150,29150,29150,29150,29150,0
|
|
20240213,162800,2777918150,29150,29150,29150,29150,0
|
|
20240213,162700,2777918150,29150,29150,29150,29150,0
|
|
20240213,162600,2777918150,29150,29150,29150,29150,0
|
|
20240213,162500,2777918150,29150,29150,29150,29150,0
|
|
20240213,162400,2777918150,29150,29150,29150,29150,0
|
|
20240213,162300,2777918150,29150,29150,29150,29150,0
|
|
20240213,162200,2777918150,29150,29150,29150,29150,0
|
|
20240213,162100,2777918150,29150,29150,29150,29150,0
|
|
20240213,162000,2777918150,29150,29150,29150,29150,0
|
|
20240213,161900,2777918150,29150,29150,29150,29150,0
|
|
20240213,161800,2777918150,29150,29150,29150,29150,0
|
|
20240213,161700,2777918150,29150,29150,29150,29150,0
|
|
20240213,161600,2777918150,29150,29150,29150,29150,0
|
|
20240213,161500,2777918150,29150,29150,29150,29150,0
|
|
20240213,161400,2777918150,29150,29150,29150,29150,0
|
|
20240213,161300,2777918150,29150,29150,29150,29150,0
|
|
20240213,161200,2777918150,29150,29150,29150,29150,0
|
|
20240213,161100,2777918150,29150,29150,29150,29150,0
|
|
20240213,161000,2777918150,29150,29150,29150,29150,0
|
|
20240213,160900,2777918150,29150,29150,29150,29150,0
|
|
20240213,160800,2777918150,29150,29150,29150,29150,0
|
|
20240213,160700,2777918150,29150,29150,29150,29150,0
|
|
20240213,160600,2777918150,29150,29150,29150,29150,0
|
|
20240213,160500,2777918150,29150,29150,29150,29150,0
|
|
20240213,160400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,160300,2777918150,29150,29150,29150,29150,0
|
|
20240213,160200,2777918150,29150,29150,29150,29150,0
|
|
20240213,160100,2777918150,29150,29150,29150,29150,0
|
|
20240213,160000,2777918150,29150,29150,29150,29150,0
|
|
20240213,155900,2777918150,29150,29150,29150,29150,0
|
|
20240213,155800,2777918150,29150,29150,29150,29150,0
|
|
20240213,155700,2777918150,29150,29150,29150,29150,0
|
|
20240213,155600,2777918150,29150,29150,29150,29150,0
|
|
20240213,155500,2777918150,29150,29150,29150,29150,0
|
|
20240213,155400,2777918150,29150,29150,29150,29150,0
|
|
20240213,155300,2777918150,29150,29150,29150,29150,0
|
|
20240213,155200,2777918150,29150,29150,29150,29150,0
|
|
20240213,155100,2777918150,29150,29150,29150,29150,0
|
|
20240213,155000,2777918150,29150,29150,29150,29150,0
|
|
20240213,154900,2777918150,29150,29150,29150,29150,0
|
|
20240213,154800,2777918150,29150,29150,29150,29150,0
|
|
20240213,154700,2777918150,29150,29150,29150,29150,0
|
|
20240213,154600,2777918150,29150,29150,29150,29150,0
|
|
20240213,154500,2777918150,29150,29150,29150,29150,0
|
|
20240213,154400,2777918150,29150,29150,29150,29150,0
|
|
20240213,154300,2777918150,29150,29150,29150,29150,0
|
|
20240213,154200,2777918150,29150,29150,29150,29150,0
|
|
20240213,154100,2777918150,29150,29150,29150,29150,0
|
|
20240213,154000,2777918150,29150,29150,29150,29150,0
|
|
20240213,153900,2777918150,29150,29150,29150,29150,0
|
|
20240213,153800,2777918150,29150,29150,29150,29150,0
|
|
20240213,153700,2777918150,29150,29150,29150,29150,0
|
|
20240213,153600,2777918150,29150,29150,29150,29150,0
|
|
20240213,153500,2777918150,29150,29150,29150,29150,0
|
|
20240213,153400,2777918150,29150,29150,29150,29150,1428
|
|
20240213,153300,2777918150,29150,29150,29150,29150,0
|
|
20240213,153200,2777918150,29150,29150,29150,29150,0
|
|
20240213,153100,2777918150,29150,29150,29150,29150,0
|
|
20240213,153000,2777918150,29150,29150,29150,29150,1428
|
|
20240213,152900,2736291950,29150,29150,29150,29150,0
|
|
20240213,152800,2736291950,29150,29150,29150,29150,0
|
|
20240213,152700,2736291950,29150,29150,29150,29150,0
|
|
20240213,152600,2736291950,29150,29150,29150,29150,0
|
|
20240213,152500,2736291950,29150,29150,29150,29150,0
|
|
20240213,152400,2736291950,29150,29150,29150,29150,0
|
|
20240213,152300,2736291950,29150,29150,29150,29150,0
|
|
20240213,152200,2736291950,29150,29150,29150,29150,0
|
|
20240213,152100,2736291950,29150,29150,29150,29150,0
|
|
20240213,152000,2736291950,29150,29150,29150,29150,0
|
|
20240213,151900,2736291950,29150,29100,29150,29100,555
|
|
20240213,151800,2720135600,29150,29150,29150,29100,95
|
|
20240213,151700,2717367950,29150,29150,29150,29150,84
|
|
20240213,151600,2714919350,29100,29100,29150,29100,243
|
|
20240213,151500,2707844900,29150,29150,29150,29150,42
|
|
20240213,151400,2706620600,29150,29150,29150,29100,251
|
|
20240213,151300,2699304000,29100,29100,29100,29100,950
|
|
20240213,151200,2671659000,29100,29100,29100,29050,571
|
|
20240213,151100,2655043950,29100,29050,29100,29000,713
|
|
20240213,151000,2634321650,28950,28950,28950,28950,1
|
|
20240213,150900,2634292700,28950,29000,29100,28950,43
|
|
20240213,150800,2633044050,29000,29000,29000,29000,1
|
|
20240213,150700,2633015050,29050,29050,29050,29050,51
|
|
20240213,150600,2631533500,29050,29050,29050,29050,6
|
|
20240213,150500,2631359200,29000,29000,29000,29000,1
|
|
20240213,150400,2631330200,29000,29000,29000,29000,673
|
|
20240213,150300,2611813200,29000,29000,29000,29000,1740
|
|
20240213,150200,2561353200,29050,29050,29050,29050,150
|
|
20240213,150100,2556995700,29050,29050,29050,29050,6
|
|
20240213,150000,2556821400,29050,29150,29150,29050,11
|
|
20240213,145900,2556501300,29100,29100,29100,29100,15
|
|
20240213,145800,2556064800,29100,29100,29100,29050,29
|
|
20240213,145700,2555220950,29100,29100,29100,29100,143
|
|
20240213,145600,2551059650,29100,29100,29100,29050,251
|
|
20240213,145500,2543757350,29050,29100,29100,29050,191
|
|
20240213,145400,2538208450,29100,29100,29100,29100,3
|
|
20240213,145300,2538121150,29150,29150,29150,29150,6
|
|
20240213,145200,2537946250,29150,29100,29150,29100,9
|
|
20240213,145100,2537684050,29150,29150,29150,29150,13
|
|
20240213,145000,2537305100,29150,29150,29150,29100,5
|
|
20240213,144900,2537159400,29050,29100,29100,29050,14
|
|
20240213,144800,2536752200,29100,29150,29150,29100,3
|
|
20240213,144700,2536664800,29050,29150,29150,29050,332
|
|
20240213,144600,2527019750,29150,29100,29150,29100,76
|
|
20240213,144500,2524807850,29150,29150,29150,29100,20
|
|
20240213,144400,2524225550,29100,29100,29100,29100,28
|
|
20240213,144300,2523410750,29100,29100,29100,29100,34
|
|
20240213,144200,2522421350,29150,29150,29150,29100,56
|
|
20240213,144100,2520791100,29150,29100,29150,29050,732
|
|
20240213,144000,2499489850,29100,29100,29100,29050,309
|
|
20240213,143900,2490498100,29100,29050,29100,29050,24
|
|
20240213,143800,2489800550,29100,29100,29100,29100,8
|
|
20240213,143700,2489567750,29100,29100,29100,29100,7
|
|
20240213,143600,2489364050,29100,29100,29100,29100,7
|
|
20240213,143500,2489160350,29100,29100,29100,29100,10
|
|
20240213,143400,2488869350,29100,29100,29100,29100,4
|
|
20240213,143300,2488752950,29100,29100,29100,29100,10
|
|
20240213,143200,2488461950,29100,29100,29100,29100,4
|
|
20240213,143100,2488345550,29100,29100,29100,29100,47
|
|
20240213,143000,2486977850,29100,29150,29150,29100,138
|
|
20240213,142900,2482961950,29150,29150,29150,29100,104
|
|
20240213,142800,2479933750,29150,29150,29150,29150,114
|
|
20240213,142700,2476610650,29100,29100,29100,29100,256
|
|
20240213,142600,2469161050,29150,29100,29150,29100,164
|
|
20240213,142500,2464388450,29150,29100,29150,29100,50
|
|
20240213,142400,2462931950,29150,29150,29150,29150,7
|
|
20240213,142300,2462727900,29100,29150,29150,29100,7
|
|
20240213,142200,2462524050,29150,29150,29150,29100,8
|
|
20240213,142100,2462290900,29150,29100,29150,29100,7
|
|
20240213,142000,2462087000,29150,29150,29150,29150,0
|
|
20240213,141900,2462087000,29150,29150,29150,29150,9
|
|
20240213,141800,2461824650,29100,29150,29150,29100,6
|
|
20240213,141700,2461649950,29150,29150,29150,29150,4
|
|
20240213,141600,2461533350,29150,29150,29150,29100,12
|
|
20240213,141500,2461183750,29150,29150,29150,29150,3
|
|
20240213,141400,2461096300,29150,29100,29150,29100,7
|
|
20240213,141300,2460892450,29150,29150,29150,29150,4
|
|
20240213,141200,2460775850,29150,29100,29150,29100,15
|
|
20240213,141100,2460339100,29150,29100,29150,29100,5
|
|
20240213,141000,2460193500,29150,29100,29150,29100,164
|
|
20240213,140900,2455418400,29150,29150,29150,29150,8
|
|
20240213,140800,2455185200,29100,29150,29150,29100,7
|
|
20240213,140700,2454981300,29150,29150,29150,29150,2
|
|
20240213,140600,2454923000,29150,29150,29150,29100,43
|
|
20240213,140500,2453671250,29150,29100,29150,29100,379
|
|
20240213,140400,2442637300,29100,29100,29100,29050,3288
|
|
20240213,140300,2346961750,29100,29100,29100,29050,8
|
|
20240213,140200,2346729150,29100,29100,29100,29100,8
|
|
20240213,140100,2346496350,29050,29000,29050,29000,58
|
|
20240213,140000,2344813950,29050,29100,29100,29050,418
|
|
20240213,135900,2332670400,29100,29100,29100,29100,9
|
|
20240213,135800,2332408500,29100,29100,29150,29100,62
|
|
20240213,135700,2330604100,29150,29150,29150,29150,2
|
|
20240213,135600,2330545800,29150,29150,29150,29150,7
|
|
20240213,135500,2330341750,29150,29150,29150,29150,5
|
|
20240213,135400,2330196000,29150,29100,29150,29100,4
|
|
20240213,135300,2330079550,29150,29100,29150,29100,4
|
|
20240213,135200,2329963000,29100,29100,29150,29100,108
|
|
20240213,135100,2326820000,29100,29150,29150,29100,37
|
|
20240213,135000,2325742450,29150,29150,29150,29150,4
|
|
20240213,134900,2325625850,29150,29150,29150,29150,6
|
|
20240213,134800,2325450950,29150,29150,29150,29150,6
|
|
20240213,134700,2325276050,29100,29100,29100,29100,0
|
|
20240213,134600,2325276050,29100,29150,29150,29100,14
|
|
20240213,134500,2324868100,29150,29150,29150,29150,0
|
|
20240213,134400,2324868100,29150,29100,29150,29100,18
|
|
20240213,134300,2324344000,29150,29150,29150,29150,2
|
|
20240213,134200,2324285700,29150,29150,29150,29150,6
|
|
20240213,134100,2324110800,29150,29150,29150,29100,44
|
|
20240213,134000,2322830150,29150,29150,29150,29150,0
|
|
20240213,133900,2322830150,29150,29150,29150,29150,11
|
|
20240213,133800,2322509500,29150,29150,29150,29150,2
|
|
20240213,133700,2322451200,29150,29150,29150,29150,3
|
|
20240213,133600,2322363750,29150,29150,29150,29150,6
|
|
20240213,133500,2322188850,29150,29150,29150,29150,5
|
|
20240213,133400,2322043100,29150,29150,29150,29150,4
|
|
20240213,133300,2321926500,29150,29150,29150,29150,4
|
|
20240213,133200,2321809900,29150,29150,29150,29100,29
|
|
20240213,133100,2320965650,29150,29150,29150,29150,2
|
|
20240213,133000,2320907350,29150,29150,29150,29150,5
|
|
20240213,132900,2320761600,29150,29150,29150,29150,5
|
|
20240213,132800,2320615850,29150,29100,29150,29100,11
|
|
20240213,132700,2320295450,29100,29150,29150,29100,4
|
|
20240213,132600,2320178950,29150,29150,29150,29100,24
|
|
20240213,132500,2319480350,29150,29150,29150,29150,5
|
|
20240213,132400,2319334600,29150,29150,29150,29150,5
|
|
20240213,132300,2319188850,29150,29100,29150,29100,4
|
|
20240213,132200,2319072300,29100,29100,29100,29100,0
|
|
20240213,132100,2319072300,29100,29150,29150,29100,8
|
|
20240213,132000,2318839300,29050,29150,29150,29050,521
|
|
20240213,131900,2303703150,29150,29150,29150,29150,9
|
|
20240213,131800,2303440800,29150,29150,29150,29150,4
|
|
20240213,131700,2303324200,29100,29150,29150,29100,72
|
|
20240213,131600,2301228900,29150,29150,29150,29150,3
|
|
20240213,131500,2301141450,29150,29150,29150,29150,114
|
|
20240213,131400,2297818350,29150,29150,29150,29150,89
|
|
20240213,131300,2295224000,29150,29150,29150,29150,207
|
|
20240213,131200,2289189950,29150,29100,29150,29100,656
|
|
20240213,131100,2270088150,29100,29150,29150,29100,9
|
|
20240213,131000,2269826200,29150,29150,29150,29150,2
|
|
20240213,130900,2269767900,29150,29100,29150,29000,4506
|
|
20240213,130800,2139081800,29150,29150,29150,29150,8
|
|
20240213,130700,2138848600,29150,29150,29150,29150,1
|
|
20240213,130600,2138819450,29150,29150,29200,29150,32
|
|
20240213,130500,2137886550,29200,29200,29200,29150,91
|
|
20240213,130400,2135232050,29200,29200,29200,29200,6
|
|
20240213,130300,2135056850,29200,29200,29200,29200,1
|
|
20240213,130200,2135027650,29200,29200,29200,29200,5
|
|
20240213,130100,2134881650,29200,29150,29200,29150,8
|
|
20240213,130000,2134648250,29150,29200,29200,29150,5
|
|
20240213,125900,2134502400,29200,29200,29200,29200,9
|
|
20240213,125800,2134239600,29200,29200,29200,29200,1
|
|
20240213,125700,2134210400,29000,29250,29250,29000,1025
|
|
20240213,125600,2104427850,29250,29250,29250,29250,2
|
|
20240213,125500,2104369350,29250,29250,29250,29250,7
|
|
20240213,125400,2104164600,29250,29250,29250,29250,2
|
|
20240213,125300,2104106100,29250,29250,29250,29250,107
|
|
20240213,125200,2100976350,29250,29250,29250,29250,4
|
|
20240213,125100,2100859350,29250,29250,29250,29250,664
|
|
20240213,125000,2081437350,29250,29200,29250,29200,31
|
|
20240213,124900,2080532100,29250,29250,29250,29250,8
|
|
20240213,124800,2080298100,29250,29200,29250,29200,58
|
|
20240213,124700,2078602600,29200,29200,29200,29200,30
|
|
20240213,124600,2077726600,29250,29250,29250,29250,5
|
|
20240213,124500,2077580350,29250,29250,29250,29250,4
|
|
20240213,124400,2077463350,29250,29250,29250,29200,27
|
|
20240213,124300,2076674600,29250,29250,29250,29250,3
|
|
20240213,124200,2076586850,29250,29250,29250,29250,4
|
|
20240213,124100,2076469850,29250,29200,29250,29200,17
|
|
20240213,124000,2075973100,29250,29250,29250,29250,0
|
|
20240213,123900,2075973100,29250,29250,29250,29200,29
|
|
20240213,123800,2075125850,29250,29250,29250,29250,1
|
|
20240213,123700,2075096600,29250,29250,29250,29200,8
|
|
20240213,123600,2074862800,29250,29250,29250,29250,4
|
|
20240213,123500,2074745800,29200,29250,29250,29200,18
|
|
20240213,123400,2074219900,29250,29200,29250,29200,25
|
|
20240213,123300,2073489750,29200,29250,29250,29200,7
|
|
20240213,123200,2073285100,29200,29200,29250,29200,23
|
|
20240213,123100,2072613200,29250,29250,29250,29250,2
|
|
20240213,123000,2072554700,29250,29200,29250,29200,6
|
|
20240213,122900,2072379300,29250,29250,29250,29200,12
|
|
20240213,122800,2072028500,29250,29250,29250,29250,5
|
|
20240213,122700,2071882250,29250,29250,29250,29250,2
|
|
20240213,122600,2071823750,29250,29250,29250,29250,5
|
|
20240213,122500,2071677500,29200,29200,29200,29200,358
|
|
20240213,122400,2061223900,29200,29200,29200,29200,6
|
|
20240213,122300,2061048700,29250,29150,29250,29150,245
|
|
20240213,122200,2053893450,29100,29250,29250,29100,203
|
|
20240213,122100,2047969200,29250,29250,29250,29200,15
|
|
20240213,122000,2047530950,29200,29250,29250,29200,6
|
|
20240213,121900,2047355650,29250,29250,29250,29250,8
|
|
20240213,121800,2047121650,29250,29200,29250,29200,102
|
|
20240213,121700,2044143150,29250,29200,29250,29200,27
|
|
20240213,121600,2043354600,29250,29250,29250,29200,73
|
|
20240213,121500,2041222850,29250,29250,29250,29200,22
|
|
20240213,121400,2040579900,29250,29200,29250,29200,12
|
|
20240213,121300,2040229400,29250,29250,29250,29250,5
|
|
20240213,121200,2040083150,29250,29250,29250,29250,4
|
|
20240213,121100,2039966150,29250,29200,29250,29200,5
|
|
20240213,121000,2039819950,29250,29250,29250,29250,20
|
|
20240213,120900,2039234950,29250,29250,29250,29250,7
|
|
20240213,120800,2039030200,29250,29250,29250,29250,6
|
|
20240213,120700,2038854700,29250,29250,29250,29250,0
|
|
20240213,120600,2038854700,29250,29200,29250,29200,78
|
|
20240213,120500,2036576750,29200,29250,29250,29200,8
|
|
20240213,120400,2036342950,29250,29250,29250,29200,23
|
|
20240213,120300,2035671200,29250,29200,29250,29200,3
|
|
20240213,120200,2035583500,29250,29200,29250,29200,57
|
|
20240213,120100,2033918750,29250,29200,29250,29200,5
|
|
20240213,120000,2033772600,29200,29250,29250,29200,12
|
|
20240213,115900,2033421700,29150,29250,29250,29150,65
|
|
20240213,115800,2031523650,29250,29200,29250,29200,106
|
|
20240213,115700,2028428150,29250,29250,29250,29250,4
|
|
20240213,115600,2028311150,29250,29200,29250,29200,52
|
|
20240213,115500,2026792650,29250,29150,29250,29150,1143
|
|
20240213,115400,1993360250,29250,29200,29250,29100,3889
|
|
20240213,115300,1879798450,29150,29150,29150,29150,816
|
|
20240213,115200,1856012050,29200,29200,29200,29200,7
|
|
20240213,115100,1855807650,29200,29200,29200,29200,2
|
|
20240213,115000,1855749250,29200,29150,29200,29150,165
|
|
20240213,114900,1850939250,29150,29150,29150,29150,4965
|
|
20240213,114800,1706209500,29150,29150,29150,29100,10
|
|
20240213,114700,1705918150,29150,29150,29150,29150,2
|
|
20240213,114600,1705859850,29100,29100,29150,29100,71
|
|
20240213,114500,1703793600,29100,29100,29100,29100,287
|
|
20240213,114400,1695441900,29100,29100,29100,29100,5
|
|
20240213,114300,1695296400,29100,29150,29150,29100,762
|
|
20240213,114200,1673122050,29150,29150,29150,29150,142
|
|
20240213,114100,1668982750,29150,29150,29150,29150,6
|
|
20240213,114000,1668807850,29150,29150,29150,29150,1
|
|
20240213,113900,1668778700,29150,29150,29150,29150,5
|
|
20240213,113800,1668632950,29150,29150,29150,29100,9
|
|
20240213,113700,1668370650,29150,29150,29150,29150,2
|
|
20240213,113600,1668312350,29150,29150,29150,29150,3
|
|
20240213,113500,1668224900,29150,29150,29150,29150,9
|
|
20240213,113400,1667962550,29150,29150,29150,29150,4
|
|
20240213,113300,1667845950,29150,29150,29150,29150,4
|
|
20240213,113200,1667729350,29150,29150,29150,29100,9
|
|
20240213,113100,1667467150,29150,29150,29150,29150,3
|
|
20240213,113000,1667379700,29150,29100,29150,29100,4
|
|
20240213,112900,1667263150,29150,29150,29150,29150,4
|
|
20240213,112800,1667146550,29150,29150,29150,29150,9
|
|
20240213,112700,1666884200,29150,29150,29150,29150,1
|
|
20240213,112600,1666855050,29150,29150,29150,29150,17
|
|
20240213,112500,1666359500,29150,29100,29150,29100,22
|
|
20240213,112400,1665718700,29150,29150,29150,29150,9
|
|
20240213,112300,1665456350,29150,29150,29150,29150,1
|
|
20240213,112200,1665427200,29150,29150,29150,29150,5
|
|
20240213,112100,1665281450,29150,29150,29150,29150,4
|
|
20240213,112000,1665164850,29150,29150,29150,29150,4
|
|
20240213,111900,1665048250,29150,29200,29200,29150,108
|
|
20240213,111800,1661899900,29200,29200,29200,29200,7
|
|
20240213,111700,1661695500,29150,29150,29200,29150,34
|
|
20240213,111600,1660704150,29200,29150,29200,29150,4
|
|
20240213,111500,1660587450,29200,29150,29200,29150,10
|
|
20240213,111400,1660295550,29200,29150,29200,29150,13
|
|
20240213,111300,1659916500,29200,29150,29200,29150,29
|
|
20240213,111200,1659070950,29150,29200,29200,29150,89
|
|
20240213,111100,1656476150,29200,29150,29200,29150,194
|
|
20240213,111000,1650820950,29200,29150,29200,29150,13
|
|
20240213,110900,1650441850,29200,29150,29200,29150,1311
|
|
20240213,110800,1612221100,29150,29150,29150,29100,848
|
|
20240213,110700,1587503400,29150,29150,29150,29150,13
|
|
20240213,110600,1587124450,29150,29200,29200,29150,16
|
|
20240213,110500,1586657800,29150,29200,29200,29150,15
|
|
20240213,110400,1586219850,29200,29200,29200,29150,51
|
|
20240213,110300,1584732850,29200,29200,29200,29200,3
|
|
20240213,110200,1584645250,29200,29200,29200,29150,33
|
|
20240213,110100,1583682900,29150,29150,29150,29150,273
|
|
20240213,110000,1575724950,29150,29150,29150,29150,150
|
|
20240213,105900,1571352450,29150,29150,29200,29150,323
|
|
20240213,105800,1561936900,29150,29100,29150,29100,70
|
|
20240213,105700,1559899150,29200,29150,29200,29150,414
|
|
20240213,105600,1547830850,29200,29200,29200,29150,11
|
|
20240213,105500,1547509950,29200,29150,29200,29150,8
|
|
20240213,105400,1547276450,29200,29200,29200,29200,5
|
|
20240213,105300,1547130450,29150,29200,29200,29150,148
|
|
20240213,105200,1542809400,29200,29150,29200,29150,2945
|
|
20240213,105100,1456950400,29200,29150,29200,29150,314
|
|
20240213,105000,1447797200,29150,29100,29150,29100,727
|
|
20240213,104900,1426605250,29100,29100,29100,29050,51
|
|
20240213,104800,1425123300,29150,29100,29150,29050,1113
|
|
20240213,104700,1392788150,29100,29150,29150,29100,312
|
|
20240213,104600,1383708850,29150,29150,29150,29100,6
|
|
20240213,104500,1383534050,29150,29150,29150,29150,15
|
|
20240213,104400,1383096800,29150,29150,29150,29150,577
|
|
20240213,104300,1366277250,29150,29150,29150,29150,289
|
|
20240213,104200,1357852900,29100,29150,29200,29100,519
|
|
20240213,104100,1342724050,29150,29150,29150,29150,911
|
|
20240213,104000,1316168400,29150,29100,29150,29100,2183
|
|
20240213,103900,1252640700,29100,29050,29100,29050,1351
|
|
20240213,103800,1213389850,29000,28950,29050,28950,8412
|
|
20240213,103700,969501650,28900,28950,28950,28900,153
|
|
20240213,103600,965079800,28950,28950,28950,28950,585
|
|
20240213,103500,948144050,28950,28950,28950,28950,38
|
|
20240213,103400,947043950,28950,28950,28950,28950,32
|
|
20240213,103300,946117550,28900,28900,28900,28900,566
|
|
20240213,103200,929760150,28900,28850,28900,28850,483
|
|
20240213,103100,915819450,28850,28900,28900,28850,17
|
|
20240213,103000,915328650,28900,28900,28900,28900,2
|
|
20240213,102900,915270850,28900,28900,28900,28850,60
|
|
20240213,102800,913538600,28950,28950,28950,28950,11
|
|
20240213,102700,913220150,28950,28900,28950,28900,233
|
|
20240213,102600,906480450,28900,28900,28900,28900,7
|
|
20240213,102500,906278150,28850,28900,28900,28850,54
|
|
20240213,102400,904720050,28900,28900,28900,28850,103
|
|
20240213,102300,901748350,28900,28900,28950,28850,189
|
|
20240213,102200,896291400,28950,28950,28950,28950,2
|
|
20240213,102100,896233500,28950,28900,28950,28900,140
|
|
20240213,102000,892187150,28900,28950,28950,28900,208
|
|
20240213,101900,886175450,28950,28900,28950,28900,207
|
|
20240213,101800,880182850,28900,28900,28900,28900,497
|
|
20240213,101700,865819550,28900,28850,28900,28850,419
|
|
20240213,101600,853713800,28850,28850,28850,28850,5
|
|
20240213,101500,853569550,28850,28850,28850,28800,15
|
|
20240213,101400,853137050,28850,28850,28850,28800,24
|
|
20240213,101300,852445650,28850,28850,28850,28850,104
|
|
20240213,101200,849445250,28800,28850,28850,28800,42
|
|
20240213,101100,848235450,28850,28800,28850,28800,16
|
|
20240213,101000,847774350,28850,28800,28850,28750,320
|
|
20240213,100900,838573750,28800,28850,28850,28800,420
|
|
20240213,100800,826477650,28850,28850,28850,28800,44
|
|
20240213,100700,825208450,28800,28850,28850,28800,13
|
|
20240213,100600,824833950,28850,28850,28850,28800,5
|
|
20240213,100500,824689750,28800,28850,28850,28800,1435
|
|
20240213,100400,783355000,28850,28850,28850,28850,310
|
|
20240213,100300,774411500,28850,28850,28900,28850,574
|
|
20240213,100200,757851350,28850,28850,28850,28850,130
|
|
20240213,100100,754100850,28900,28900,28900,28850,12
|
|
20240213,100000,753754100,28900,28900,28900,28900,2
|
|
20240213,095900,753696300,28900,28850,28900,28850,14
|
|
20240213,095800,753292200,28850,28900,28900,28850,18
|
|
20240213,095700,752772500,28900,28850,28900,28850,282
|
|
20240213,095600,744636150,28900,28850,28900,28850,10
|
|
20240213,095500,744347450,28850,28900,28900,28850,33
|
|
20240213,095400,743395050,28900,28850,28900,28850,18
|
|
20240213,095300,742875600,28900,28900,28900,28850,213
|
|
20240213,095200,736730300,28900,28900,28900,28850,935
|
|
20240213,095100,709754500,28950,29000,29000,28950,13
|
|
20240213,095000,709378100,29000,29000,29000,29000,3
|
|
20240213,094900,709291100,29000,28850,29000,28850,10
|
|
20240213,094800,709001600,28950,28950,28950,28900,701
|
|
20240213,094700,688741800,28950,28950,28950,28950,1
|
|
20240213,094600,688712850,28950,28950,28950,28900,223
|
|
20240213,094500,682267000,28950,28950,28950,28950,17
|
|
20240213,094400,681774850,28950,29000,29000,28900,930
|
|
20240213,094300,654892500,29000,29000,29000,28950,24
|
|
20240213,094200,654196900,29000,28950,29000,28950,968
|
|
20240213,094100,626127900,28950,28950,28950,28950,8
|
|
20240213,094000,625896300,28900,28900,28950,28900,1301
|
|
20240213,093900,588297300,28950,28900,28950,28900,52
|
|
20240213,093800,586794250,28950,28950,28950,28900,143
|
|
20240213,093700,582659550,29000,28950,29000,28950,74
|
|
20240213,093600,580517000,29000,28950,29000,28950,55
|
|
20240213,093500,578923750,28950,29000,29000,28950,62
|
|
20240213,093400,577127550,28950,28950,29000,28950,92
|
|
20240213,093300,574463950,29000,28950,29000,28950,38
|
|
20240213,093200,573363700,28950,28950,28950,28900,799
|
|
20240213,093100,550246750,29000,28950,29000,28950,62
|
|
20240213,093000,548451400,29000,29000,29000,28950,63
|
|
20240213,092900,546626750,29000,29000,29000,28950,72
|
|
20240213,092800,544541850,28950,29000,29050,28950,98
|
|
20240213,092700,541700100,29000,28950,29000,28950,1034
|
|
20240213,092600,511749900,29000,28950,29000,28950,65
|
|
20240213,092500,509865850,28950,29000,29000,28950,257
|
|
20240213,092400,502424200,29000,28900,29000,28900,193
|
|
20240213,092300,496830800,28900,28900,28950,28900,83
|
|
20240213,092200,494432000,28900,28900,28900,28900,96
|
|
20240213,092100,491657600,28900,28900,28900,28900,137
|
|
20240213,092000,487698300,28900,28900,28900,28900,97
|
|
20240213,091900,484895000,28850,28900,29000,28850,220
|
|
20240213,091800,478538950,28900,29050,29050,28900,555
|
|
20240213,091700,462458350,29100,29000,29100,29000,1362
|
|
20240213,091600,422894750,29000,28950,29000,28900,1440
|
|
20240213,091500,381174950,28900,28750,28950,28750,580
|
|
20240213,091400,364405500,28750,28750,28800,28750,61
|
|
20240213,091300,362651700,28750,28750,28800,28750,282
|
|
20240213,091200,354543050,28800,28800,28800,28800,48
|
|
20240213,091100,353160650,28750,28750,28850,28750,631
|
|
20240213,091000,334983300,28700,28700,28700,28700,46
|
|
20240213,090900,333663100,28700,28800,28800,28700,1747
|
|
20240213,090800,283509950,28750,28750,28750,28750,22
|
|
20240213,090700,282877450,28850,28750,28850,28750,75
|
|
20240213,090600,280718900,28750,28900,28900,28750,1069
|
|
20240213,090500,249964850,28850,28850,28850,28850,85
|
|
20240213,090400,247512600,28750,28800,28800,28750,73
|
|
20240213,090300,245413300,28750,28750,28750,28750,50
|
|
20240213,090200,243975800,28750,28850,28900,28750,913
|
|
20240213,090100,217690850,28750,28750,28900,28750,6206
|
|
20240213,090000,38949050,28750,28850,28850,28750,1353
|