579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,183500,3315255100,25300,25300,25300,25300,0
|
|
20240213,183400,3315255100,25300,25300,25300,25300,0
|
|
20240213,183300,3315255100,25300,25300,25300,25300,0
|
|
20240213,183200,3315255100,25300,25300,25300,25300,0
|
|
20240213,183100,3315255100,25300,25300,25300,25300,0
|
|
20240213,183000,3315255100,25300,25300,25300,25300,0
|
|
20240213,182900,3315255100,25300,25300,25300,25300,0
|
|
20240213,182800,3315255100,25300,25300,25300,25300,0
|
|
20240213,182700,3315255100,25300,25300,25300,25300,0
|
|
20240213,182600,3315255100,25300,25300,25300,25300,0
|
|
20240213,182500,3315255100,25300,25300,25300,25300,0
|
|
20240213,182400,3315255100,25300,25300,25300,25300,0
|
|
20240213,182300,3315255100,25300,25300,25300,25300,0
|
|
20240213,182200,3315255100,25300,25300,25300,25300,0
|
|
20240213,182100,3315255100,25300,25300,25300,25300,0
|
|
20240213,182000,3315255100,25300,25300,25300,25300,0
|
|
20240213,181900,3315255100,25300,25300,25300,25300,0
|
|
20240213,181800,3315255100,25300,25300,25300,25300,0
|
|
20240213,181700,3315255100,25300,25300,25300,25300,0
|
|
20240213,181600,3315255100,25300,25300,25300,25300,0
|
|
20240213,181500,3315255100,25300,25300,25300,25300,0
|
|
20240213,181400,3315255100,25300,25300,25300,25300,0
|
|
20240213,181300,3315255100,25300,25300,25300,25300,0
|
|
20240213,181200,3315255100,25300,25300,25300,25300,0
|
|
20240213,181100,3315255100,25300,25300,25300,25300,0
|
|
20240213,181000,3315255100,25300,25300,25300,25300,0
|
|
20240213,180900,3315255100,25300,25300,25300,25300,0
|
|
20240213,180800,3315255100,25300,25300,25300,25300,0
|
|
20240213,180700,3315255100,25300,25300,25300,25300,0
|
|
20240213,180600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,180500,3315255100,25300,25300,25300,25300,0
|
|
20240213,180400,3315255100,25300,25300,25300,25300,0
|
|
20240213,180300,3315255100,25300,25300,25300,25300,0
|
|
20240213,180200,3315255100,25300,25300,25300,25300,0
|
|
20240213,180100,3315255100,25300,25300,25300,25300,0
|
|
20240213,180000,3315255100,25300,25300,25300,25300,0
|
|
20240213,175900,3315255100,25300,25300,25300,25300,0
|
|
20240213,175800,3315255100,25300,25300,25300,25300,0
|
|
20240213,175700,3315255100,25300,25300,25300,25300,0
|
|
20240213,175600,3315255100,25300,25300,25300,25300,0
|
|
20240213,175500,3315255100,25300,25300,25300,25300,0
|
|
20240213,175400,3315255100,25300,25300,25300,25300,0
|
|
20240213,175300,3315255100,25300,25300,25300,25300,0
|
|
20240213,175200,3315255100,25300,25300,25300,25300,0
|
|
20240213,175100,3315255100,25300,25300,25300,25300,0
|
|
20240213,175000,3315255100,25300,25300,25300,25300,0
|
|
20240213,174900,3315255100,25300,25300,25300,25300,0
|
|
20240213,174800,3315255100,25300,25300,25300,25300,0
|
|
20240213,174700,3315255100,25300,25300,25300,25300,0
|
|
20240213,174600,3315255100,25300,25300,25300,25300,0
|
|
20240213,174500,3315255100,25300,25300,25300,25300,0
|
|
20240213,174400,3315255100,25300,25300,25300,25300,0
|
|
20240213,174300,3315255100,25300,25300,25300,25300,0
|
|
20240213,174200,3315255100,25300,25300,25300,25300,0
|
|
20240213,174100,3315255100,25300,25300,25300,25300,0
|
|
20240213,174000,3315255100,25300,25300,25300,25300,0
|
|
20240213,173900,3315255100,25300,25300,25300,25300,0
|
|
20240213,173800,3315255100,25300,25300,25300,25300,0
|
|
20240213,173700,3315255100,25300,25300,25300,25300,0
|
|
20240213,173600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,173500,3315255100,25300,25300,25300,25300,0
|
|
20240213,173400,3315255100,25300,25300,25300,25300,0
|
|
20240213,173300,3315255100,25300,25300,25300,25300,0
|
|
20240213,173200,3315255100,25300,25300,25300,25300,0
|
|
20240213,173100,3315255100,25300,25300,25300,25300,0
|
|
20240213,173000,3315255100,25300,25300,25300,25300,0
|
|
20240213,172900,3315255100,25300,25300,25300,25300,0
|
|
20240213,172800,3315255100,25300,25300,25300,25300,0
|
|
20240213,172700,3315255100,25300,25300,25300,25300,0
|
|
20240213,172600,3315255100,25300,25300,25300,25300,0
|
|
20240213,172500,3315255100,25300,25300,25300,25300,0
|
|
20240213,172400,3315255100,25300,25300,25300,25300,0
|
|
20240213,172300,3315255100,25300,25300,25300,25300,0
|
|
20240213,172200,3315255100,25300,25300,25300,25300,0
|
|
20240213,172100,3315255100,25300,25300,25300,25300,0
|
|
20240213,172000,3315255100,25300,25300,25300,25300,0
|
|
20240213,171900,3315255100,25300,25300,25300,25300,0
|
|
20240213,171800,3315255100,25300,25300,25300,25300,0
|
|
20240213,171700,3315255100,25300,25300,25300,25300,0
|
|
20240213,171600,3315255100,25300,25300,25300,25300,0
|
|
20240213,171500,3315255100,25300,25300,25300,25300,0
|
|
20240213,171400,3315255100,25300,25300,25300,25300,0
|
|
20240213,171300,3315255100,25300,25300,25300,25300,0
|
|
20240213,171200,3315255100,25300,25300,25300,25300,0
|
|
20240213,171100,3315255100,25300,25300,25300,25300,0
|
|
20240213,171000,3315255100,25300,25300,25300,25300,0
|
|
20240213,170900,3315255100,25300,25300,25300,25300,0
|
|
20240213,170800,3315255100,25300,25300,25300,25300,0
|
|
20240213,170700,3315255100,25300,25300,25300,25300,0
|
|
20240213,170600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,170500,3315255100,25300,25300,25300,25300,0
|
|
20240213,170400,3315255100,25300,25300,25300,25300,0
|
|
20240213,170300,3315255100,25300,25300,25300,25300,0
|
|
20240213,170200,3315255100,25300,25300,25300,25300,0
|
|
20240213,170100,3315255100,25300,25300,25300,25300,0
|
|
20240213,170000,3315255100,25300,25300,25300,25300,0
|
|
20240213,165900,3315255100,25300,25300,25300,25300,0
|
|
20240213,165800,3315255100,25300,25300,25300,25300,0
|
|
20240213,165700,3315255100,25300,25300,25300,25300,0
|
|
20240213,165600,3315255100,25300,25300,25300,25300,0
|
|
20240213,165500,3315255100,25300,25300,25300,25300,0
|
|
20240213,165400,3315255100,25300,25300,25300,25300,0
|
|
20240213,165300,3315255100,25300,25300,25300,25300,0
|
|
20240213,165200,3315255100,25300,25300,25300,25300,0
|
|
20240213,165100,3315255100,25300,25300,25300,25300,0
|
|
20240213,165000,3315255100,25300,25300,25300,25300,0
|
|
20240213,164900,3315255100,25300,25300,25300,25300,0
|
|
20240213,164800,3315255100,25300,25300,25300,25300,0
|
|
20240213,164700,3315255100,25300,25300,25300,25300,0
|
|
20240213,164600,3315255100,25300,25300,25300,25300,0
|
|
20240213,164500,3315255100,25300,25300,25300,25300,0
|
|
20240213,164400,3315255100,25300,25300,25300,25300,0
|
|
20240213,164300,3315255100,25300,25300,25300,25300,0
|
|
20240213,164200,3315255100,25300,25300,25300,25300,0
|
|
20240213,164100,3315255100,25300,25300,25300,25300,0
|
|
20240213,164000,3315255100,25300,25300,25300,25300,0
|
|
20240213,163900,3315255100,25300,25300,25300,25300,0
|
|
20240213,163800,3315255100,25300,25300,25300,25300,0
|
|
20240213,163700,3315255100,25300,25300,25300,25300,0
|
|
20240213,163600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,163500,3315255100,25300,25300,25300,25300,0
|
|
20240213,163400,3315255100,25300,25300,25300,25300,0
|
|
20240213,163300,3315255100,25300,25300,25300,25300,0
|
|
20240213,163200,3315255100,25300,25300,25300,25300,0
|
|
20240213,163100,3315255100,25300,25300,25300,25300,0
|
|
20240213,163000,3315255100,25300,25300,25300,25300,0
|
|
20240213,162900,3315255100,25300,25300,25300,25300,0
|
|
20240213,162800,3315255100,25300,25300,25300,25300,0
|
|
20240213,162700,3315255100,25300,25300,25300,25300,0
|
|
20240213,162600,3315255100,25300,25300,25300,25300,0
|
|
20240213,162500,3315255100,25300,25300,25300,25300,0
|
|
20240213,162400,3315255100,25300,25300,25300,25300,0
|
|
20240213,162300,3315255100,25300,25300,25300,25300,0
|
|
20240213,162200,3315255100,25300,25300,25300,25300,0
|
|
20240213,162100,3315255100,25300,25300,25300,25300,0
|
|
20240213,162000,3315255100,25300,25300,25300,25300,0
|
|
20240213,161900,3315255100,25300,25300,25300,25300,0
|
|
20240213,161800,3315255100,25300,25300,25300,25300,0
|
|
20240213,161700,3315255100,25300,25300,25300,25300,0
|
|
20240213,161600,3315255100,25300,25300,25300,25300,0
|
|
20240213,161500,3315255100,25300,25300,25300,25300,0
|
|
20240213,161400,3315255100,25300,25300,25300,25300,0
|
|
20240213,161300,3315255100,25300,25300,25300,25300,0
|
|
20240213,161200,3315255100,25300,25300,25300,25300,0
|
|
20240213,161100,3315255100,25300,25300,25300,25300,0
|
|
20240213,161000,3315255100,25300,25300,25300,25300,0
|
|
20240213,160900,3315255100,25300,25300,25300,25300,0
|
|
20240213,160800,3315255100,25300,25300,25300,25300,0
|
|
20240213,160700,3315255100,25300,25300,25300,25300,0
|
|
20240213,160600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,160500,3315255100,25300,25300,25300,25300,0
|
|
20240213,160400,3315255100,25300,25300,25300,25300,0
|
|
20240213,160300,3315255100,25300,25300,25300,25300,0
|
|
20240213,160200,3315255100,25300,25300,25300,25300,0
|
|
20240213,160100,3315255100,25300,25300,25300,25300,0
|
|
20240213,160000,3315255100,25300,25300,25300,25300,0
|
|
20240213,155900,3315255100,25300,25300,25300,25300,0
|
|
20240213,155800,3315255100,25300,25300,25300,25300,0
|
|
20240213,155700,3315255100,25300,25300,25300,25300,0
|
|
20240213,155600,3315255100,25300,25300,25300,25300,0
|
|
20240213,155500,3315255100,25300,25300,25300,25300,0
|
|
20240213,155400,3315255100,25300,25300,25300,25300,0
|
|
20240213,155300,3315255100,25300,25300,25300,25300,0
|
|
20240213,155200,3315255100,25300,25300,25300,25300,0
|
|
20240213,155100,3315255100,25300,25300,25300,25300,0
|
|
20240213,155000,3315255100,25300,25300,25300,25300,0
|
|
20240213,154900,3315255100,25300,25300,25300,25300,0
|
|
20240213,154800,3315255100,25300,25300,25300,25300,0
|
|
20240213,154700,3315255100,25300,25300,25300,25300,0
|
|
20240213,154600,3315255100,25300,25300,25300,25300,0
|
|
20240213,154500,3315255100,25300,25300,25300,25300,0
|
|
20240213,154400,3315255100,25300,25300,25300,25300,0
|
|
20240213,154300,3315255100,25300,25300,25300,25300,0
|
|
20240213,154200,3315255100,25300,25300,25300,25300,0
|
|
20240213,154100,3315255100,25300,25300,25300,25300,0
|
|
20240213,154000,3315255100,25300,25300,25300,25300,0
|
|
20240213,153900,3315255100,25300,25300,25300,25300,0
|
|
20240213,153800,3315255100,25300,25300,25300,25300,0
|
|
20240213,153700,3315255100,25300,25300,25300,25300,0
|
|
20240213,153600,3315255100,25300,25300,25300,25300,1941
|
|
20240213,153500,3315255100,25300,25300,25300,25300,0
|
|
20240213,153400,3315255100,25300,25300,25300,25300,0
|
|
20240213,153300,3315255100,25300,25300,25300,25300,0
|
|
20240213,153200,3315255100,25300,25300,25300,25300,0
|
|
20240213,153100,3315255100,25300,25300,25300,25300,0
|
|
20240213,153000,3315255100,25300,25300,25300,25300,1941
|
|
20240213,152900,3266147800,25400,25400,25400,25400,0
|
|
20240213,152800,3266147800,25400,25400,25400,25400,0
|
|
20240213,152700,3266147800,25400,25400,25400,25400,0
|
|
20240213,152600,3266147800,25400,25400,25400,25400,0
|
|
20240213,152500,3266147800,25400,25400,25400,25400,0
|
|
20240213,152400,3266147800,25400,25400,25400,25400,0
|
|
20240213,152300,3266147800,25400,25400,25400,25400,0
|
|
20240213,152200,3266147800,25400,25400,25400,25400,0
|
|
20240213,152100,3266147800,25400,25400,25400,25400,0
|
|
20240213,152000,3266147800,25400,25400,25400,25400,0
|
|
20240213,151900,3266147800,25400,25400,25400,25300,87
|
|
20240213,151800,3263942000,25300,25300,25300,25300,4
|
|
20240213,151700,3263840800,25400,25350,25400,25350,33
|
|
20240213,151600,3263004150,25300,25300,25300,25300,3
|
|
20240213,151500,3262928250,25350,25300,25350,25300,10
|
|
20240213,151400,3262675200,25300,25300,25350,25300,158
|
|
20240213,151300,3258677750,25300,25350,25350,25300,80
|
|
20240213,151200,3256653650,25350,25300,25350,25300,111
|
|
20240213,151100,3253844800,25300,25350,25350,25300,191
|
|
20240213,151000,3249007950,25350,25350,25350,25350,101
|
|
20240213,150900,3246447600,25400,25400,25450,25400,12
|
|
20240213,150800,3246142500,25400,25400,25400,25400,1
|
|
20240213,150700,3246117100,25400,25400,25400,25400,157
|
|
20240213,150600,3242129300,25350,25400,25400,25350,278
|
|
20240213,150500,3235080900,25400,25400,25400,25350,363
|
|
20240213,150400,3225863300,25350,25350,25350,25350,200
|
|
20240213,150300,3220793300,25350,25350,25350,25350,755
|
|
20240213,150200,3201654050,25350,25350,25350,25350,262
|
|
20240213,150100,3195012350,25350,25350,25350,25350,11
|
|
20240213,150000,3194733500,25350,25350,25350,25350,161
|
|
20240213,145900,3190652150,25350,25250,25350,25250,271
|
|
20240213,145800,3183800150,25250,25250,25250,25250,2
|
|
20240213,145700,3183749650,25250,25300,25300,25250,4
|
|
20240213,145600,3183648600,25250,25250,25250,25250,157
|
|
20240213,145500,3179684350,25250,25200,25300,25200,584
|
|
20240213,145400,3164909650,25200,25250,25250,25200,107
|
|
20240213,145300,3162207950,25200,25150,25200,25150,4
|
|
20240213,145200,3162107200,25150,25200,25250,25150,186
|
|
20240213,145100,3157422450,25200,25250,25300,25100,3135
|
|
20240213,145000,3078465600,25250,25250,25250,25250,257
|
|
20240213,144900,3071976350,25250,25250,25300,25250,162
|
|
20240213,144800,3067883150,25300,25300,25300,25300,251
|
|
20240213,144700,3061532850,25300,25300,25300,25300,107
|
|
20240213,144600,3058825750,25300,25300,25300,25300,4
|
|
20240213,144500,3058724550,25300,25350,25350,25300,368
|
|
20240213,144400,3049395900,25350,25350,25350,25350,10
|
|
20240213,144300,3049142400,25350,25350,25350,25350,111
|
|
20240213,144200,3046328550,25350,25350,25350,25350,7
|
|
20240213,144100,3046151100,25350,25350,25350,25350,14
|
|
20240213,144000,3045796200,25350,25400,25400,25350,112
|
|
20240213,143900,3042956750,25400,25350,25400,25350,105
|
|
20240213,143800,3040290000,25350,25350,25350,25350,107
|
|
20240213,143700,3037577550,25400,25350,25400,25350,54
|
|
20240213,143600,3036208600,25350,25400,25400,25350,120
|
|
20240213,143500,3033165900,25350,25350,25350,25350,4
|
|
20240213,143400,3033064500,25350,25350,25400,25350,113
|
|
20240213,143300,3030199650,25350,25350,25400,25350,7
|
|
20240213,143200,3030022150,25350,25400,25400,25350,29
|
|
20240213,143100,3029286750,25400,25400,25450,25400,220
|
|
20240213,143000,3023694150,25400,25350,25400,25350,35
|
|
20240213,142900,3022805450,25350,25400,25400,25350,127
|
|
20240213,142800,3019585500,25350,25350,25400,25350,195
|
|
20240213,142700,3014633750,25300,25350,25350,25300,106
|
|
20240213,142600,3011947350,25400,25350,25400,25350,17
|
|
20240213,142500,3011515900,25400,25350,25400,25300,152
|
|
20240213,142400,3007656650,25300,25300,25350,25300,107
|
|
20240213,142300,3004949500,25250,25250,25350,25250,51
|
|
20240213,142200,3003657250,25250,25250,25250,25250,107
|
|
20240213,142100,3000955500,25250,25300,25300,25250,120
|
|
20240213,142000,2997919600,25250,25200,25300,25100,3359
|
|
20240213,141900,2913422600,25200,25200,25200,25200,50
|
|
20240213,141800,2912162600,25200,25250,25300,25200,1219
|
|
20240213,141700,2881436650,25200,25250,25250,25200,1200
|
|
20240213,141600,2851172700,25250,25250,25350,25250,495
|
|
20240213,141500,2838670850,25250,25350,25350,25250,987
|
|
20240213,141400,2813728700,25350,25350,25350,25350,0
|
|
20240213,141300,2813728700,25350,25350,25350,25350,104
|
|
20240213,141200,2811092300,25350,25350,25350,25350,47
|
|
20240213,141100,2809900850,25350,25400,25400,25350,242
|
|
20240213,141000,2803754250,25400,25400,25400,25400,81
|
|
20240213,140900,2801696850,25450,25400,25450,25400,117
|
|
20240213,140800,2798725000,25400,25400,25450,25400,230
|
|
20240213,140700,2792882900,25400,25350,25400,25300,40
|
|
20240213,140600,2791869800,25350,25350,25350,25300,185
|
|
20240213,140500,2787185200,25300,25250,25300,25250,32
|
|
20240213,140400,2786377100,25250,25250,25300,25150,2521
|
|
20240213,140300,2722821900,25250,25300,25300,25250,259
|
|
20240213,140200,2716278000,25300,25250,25300,25250,112
|
|
20240213,140100,2713449550,25250,25250,25300,25250,981
|
|
20240213,140000,2688674300,25250,25400,25400,25250,2106
|
|
20240213,135900,2635322350,25400,25400,25450,25400,1040
|
|
20240213,135800,2608896200,25450,25450,25450,25450,53
|
|
20240213,135700,2607547350,25450,25450,25450,25450,103
|
|
20240213,135600,2604926000,25550,25550,25550,25550,0
|
|
20240213,135500,2604926000,25550,25450,25550,25450,114
|
|
20240213,135400,2602023600,25450,25500,25500,25450,30
|
|
20240213,135300,2601259800,25450,25450,25450,25450,102
|
|
20240213,135200,2598663900,25450,25450,25450,25450,0
|
|
20240213,135100,2598663900,25450,25450,25450,25450,0
|
|
20240213,135000,2598663900,25450,25500,25500,25400,298
|
|
20240213,134900,2591084400,25450,25450,25450,25450,0
|
|
20240213,134800,2591084400,25450,25450,25450,25450,103
|
|
20240213,134700,2588463050,25500,25500,25500,25500,0
|
|
20240213,134600,2588463050,25500,25450,25500,25450,151
|
|
20240213,134500,2584617700,25500,25500,25500,25500,2
|
|
20240213,134400,2584566700,25450,25450,25450,25450,103
|
|
20240213,134300,2581945350,25450,25450,25450,25450,0
|
|
20240213,134200,2581945350,25450,25450,25450,25450,14
|
|
20240213,134100,2581589050,25450,25500,25500,25450,950
|
|
20240213,134000,2557369300,25550,25500,25550,25500,41
|
|
20240213,133900,2556322300,25500,25500,25500,25500,117
|
|
20240213,133800,2553338800,25550,25550,25550,25550,184
|
|
20240213,133700,2548637600,25550,25650,25650,25550,107
|
|
20240213,133600,2545903350,25550,25600,25600,25550,705
|
|
20240213,133500,2527855900,25550,25600,25600,25550,12
|
|
20240213,133400,2527549150,25550,25500,25550,25500,172
|
|
20240213,133300,2523159700,25500,25500,25500,25450,239
|
|
20240213,133200,2517065250,25450,25450,25450,25450,116
|
|
20240213,133100,2514113050,25450,25400,25450,25400,128
|
|
20240213,133000,2510857850,25400,25450,25450,25400,107
|
|
20240213,132900,2508139800,25450,25450,25450,25450,54
|
|
20240213,132800,2506765500,25450,25400,25450,25400,169
|
|
20240213,132700,2502470600,25400,25400,25400,25400,10
|
|
20240213,132600,2502216600,25400,25400,25400,25400,5
|
|
20240213,132500,2502089600,25400,25350,25400,25350,150
|
|
20240213,132400,2498284750,25350,25350,25350,25350,207
|
|
20240213,132300,2493037300,25350,25350,25350,25300,278
|
|
20240213,132200,2485996950,25400,25400,25400,25400,0
|
|
20240213,132100,2485996950,25400,25300,25400,25300,324
|
|
20240213,132000,2477791150,25300,25350,25350,25300,349
|
|
20240213,131900,2468960500,25350,25300,25350,25300,200
|
|
20240213,131800,2463896450,25350,25400,25400,25350,397
|
|
20240213,131700,2453826500,25400,25400,25450,25300,7122
|
|
20240213,131600,2273462050,25400,25450,25450,25400,1650
|
|
20240213,131500,2231531950,25450,25450,25450,25450,13
|
|
20240213,131400,2231201100,25500,25450,25550,25450,171
|
|
20240213,131300,2226848800,25450,25400,25450,25400,209
|
|
20240213,131200,2221540100,25450,25450,25450,25450,42
|
|
20240213,131100,2220471200,25450,25450,25450,25450,46
|
|
20240213,131000,2219300500,25450,25400,25450,25400,58
|
|
20240213,130900,2217825900,25450,25450,25450,25450,41
|
|
20240213,130800,2216782450,25450,25400,25450,25400,131
|
|
20240213,130700,2213450550,25400,25450,25450,25400,132
|
|
20240213,130600,2210097500,25450,25450,25450,25450,62
|
|
20240213,130500,2208519600,25400,25450,25450,25400,95
|
|
20240213,130400,2206104300,25500,25500,25500,25500,10
|
|
20240213,130300,2205849300,25500,25500,25500,25500,16
|
|
20240213,130200,2205441300,25550,25550,25550,25550,5
|
|
20240213,130100,2205313550,25450,25450,25450,25450,0
|
|
20240213,130000,2205313550,25450,25450,25450,25450,153
|
|
20240213,125900,2201419700,25450,25450,25450,25450,0
|
|
20240213,125800,2201419700,25450,25500,25500,25450,116
|
|
20240213,125700,2198466850,25600,25550,25600,25550,20
|
|
20240213,125600,2197955750,25500,25450,25500,25450,358
|
|
20240213,125500,2188836800,25450,25450,25450,25450,120
|
|
20240213,125400,2185782800,25450,25450,25450,25450,0
|
|
20240213,125300,2185782800,25450,25500,25500,25450,146
|
|
20240213,125200,2182064950,25450,25450,25450,25450,9
|
|
20240213,125100,2181835900,25450,25500,25500,25450,116
|
|
20240213,125000,2178883300,25450,25500,25500,25450,2060
|
|
20240213,124900,2126455750,25450,25500,25500,25450,129
|
|
20240213,124800,2123172200,25500,25550,25550,25500,24
|
|
20240213,124700,2122560000,25500,25500,25500,25500,303
|
|
20240213,124600,2114833500,25550,25550,25550,25550,20
|
|
20240213,124500,2114322500,25500,25500,25500,25500,470
|
|
20240213,124400,2102337500,25550,25550,25550,25550,66
|
|
20240213,124300,2100651200,25550,25550,25550,25550,0
|
|
20240213,124200,2100651200,25550,25550,25550,25550,97
|
|
20240213,124100,2098172850,25550,25550,25550,25550,0
|
|
20240213,124000,2098172850,25550,25550,25550,25550,103
|
|
20240213,123900,2095541200,25550,25550,25550,25550,0
|
|
20240213,123800,2095541200,25550,25550,25550,25550,103
|
|
20240213,123700,2092909550,25600,25600,25600,25600,0
|
|
20240213,123600,2092909550,25600,25600,25600,25600,0
|
|
20240213,123500,2092909550,25600,25600,25600,25600,243
|
|
20240213,123400,2086688750,25550,25550,25550,25550,0
|
|
20240213,123300,2086688750,25550,25500,25550,25500,181
|
|
20240213,123200,2082069350,25500,25500,25500,25500,0
|
|
20240213,123100,2082069350,25500,25500,25550,25500,904
|
|
20240213,123000,2059017300,25550,25550,25550,25550,11
|
|
20240213,122900,2058736250,25550,25550,25550,25550,4
|
|
20240213,122800,2058634050,25550,25550,25550,25550,9
|
|
20240213,122700,2058404100,25550,25550,25550,25550,206
|
|
20240213,122600,2053140800,25550,25550,25550,25550,229
|
|
20240213,122500,2047289850,25550,25550,25550,25550,100
|
|
20240213,122400,2044734850,25600,25600,25600,25600,22
|
|
20240213,122300,2044171650,25600,25600,25600,25600,0
|
|
20240213,122200,2044171650,25600,25700,25700,25600,410
|
|
20240213,122100,2033660900,25700,25700,25700,25700,6
|
|
20240213,122000,2033506700,25650,25650,25650,25650,16
|
|
20240213,121900,2033096300,25650,25650,25650,25650,104
|
|
20240213,121800,2030428700,25700,25700,25700,25700,0
|
|
20240213,121700,2030428700,25700,25700,25700,25700,114
|
|
20240213,121600,2027498900,25750,25750,25750,25750,5
|
|
20240213,121500,2027370150,25700,25700,25700,25650,115
|
|
20240213,121400,2024419800,25700,25700,25700,25700,1
|
|
20240213,121300,2024394100,25650,25650,25650,25650,103
|
|
20240213,121200,2021752150,25650,25650,25650,25650,39
|
|
20240213,121100,2020751800,25700,25700,25700,25700,3
|
|
20240213,121000,2020674700,25700,25650,25700,25650,113
|
|
20240213,120900,2017776100,25700,25700,25700,25700,20
|
|
20240213,120800,2017262100,25650,25700,25700,25650,116
|
|
20240213,120700,2014286050,25700,25700,25700,25700,2
|
|
20240213,120600,2014234650,25700,25700,25700,25700,184
|
|
20240213,120500,2009505850,25700,25700,25700,25700,0
|
|
20240213,120400,2009505850,25700,25700,25700,25700,0
|
|
20240213,120300,2009505850,25700,25800,25800,25700,311
|
|
20240213,120200,2001512350,25700,25700,25700,25700,0
|
|
20240213,120100,2001512350,25700,25700,25700,25700,223
|
|
20240213,120000,1995781250,25700,25700,25700,25700,0
|
|
20240213,115900,1995781250,25700,25800,25800,25700,783
|
|
20240213,115800,1975657700,25700,25700,25700,25700,0
|
|
20240213,115700,1975657700,25700,25700,25700,25700,103
|
|
20240213,115600,1973010600,25750,25750,25750,25750,109
|
|
20240213,115500,1970203850,25750,25650,25750,25650,589
|
|
20240213,115400,1955071500,25650,25600,25650,25600,317
|
|
20240213,115300,1946942950,25650,25650,25650,25650,14
|
|
20240213,115200,1946583850,25600,25600,25650,25600,108
|
|
20240213,115100,1943819000,25600,25600,25600,25600,0
|
|
20240213,115000,1943819000,25600,25600,25600,25600,103
|
|
20240213,114900,1941182200,25600,25600,25650,25500,572
|
|
20240213,114800,1926540950,25600,25600,25600,25500,124
|
|
20240213,114700,1923377150,25550,25550,25550,25550,1086
|
|
20240213,114600,1895629850,25550,25550,25550,25550,20
|
|
20240213,114500,1895118850,25550,25600,25600,25550,131
|
|
20240213,114400,1891770400,25550,25600,25600,25550,81
|
|
20240213,114300,1889699300,25550,25600,25600,25550,155
|
|
20240213,114200,1885736450,25600,25600,25600,25600,4
|
|
20240213,114100,1885634050,25600,25650,25650,25550,240
|
|
20240213,114000,1879492150,25650,25650,25650,25650,10
|
|
20240213,113900,1879235650,25600,25600,25600,25600,0
|
|
20240213,113800,1879235650,25600,25550,25650,25550,1771
|
|
20240213,113700,1833921500,25550,25550,25550,25550,2
|
|
20240213,113600,1833870400,25600,25600,25600,25550,109
|
|
20240213,113500,1831085100,25550,25600,25600,25550,37
|
|
20240213,113400,1830138250,25600,25550,25600,25550,603
|
|
20240213,113300,1814731550,25600,25600,25600,25600,58
|
|
20240213,113200,1813246750,25600,25550,25600,25550,191
|
|
20240213,113100,1808365150,25600,25600,25600,25600,22
|
|
20240213,113000,1807801950,25600,25600,25600,25600,14
|
|
20240213,112900,1807443550,25600,25600,25600,25600,69
|
|
20240213,112800,1805677150,25600,25600,25600,25600,215
|
|
20240213,112700,1800173150,25650,25650,25650,25600,968
|
|
20240213,112600,1775391300,25650,25650,25650,25650,28
|
|
20240213,112500,1774673100,25600,25650,25650,25600,168
|
|
20240213,112400,1770372200,25650,25650,25650,25650,76
|
|
20240213,112300,1768422800,25650,25600,25650,25600,132
|
|
20240213,112200,1765042150,25700,25650,25700,25600,483
|
|
20240213,112100,1752671700,25650,25650,25650,25650,3
|
|
20240213,112000,1752594750,25650,25650,25700,25650,377
|
|
20240213,111900,1742924450,25650,25650,25650,25650,0
|
|
20240213,111800,1742924450,25650,25700,25700,25650,180
|
|
20240213,111700,1738307400,25650,25650,25650,25650,20
|
|
20240213,111600,1737794400,25650,25650,25650,25650,163
|
|
20240213,111500,1733613450,25650,25650,25650,25650,44
|
|
20240213,111400,1732484850,25650,25650,25650,25650,56
|
|
20240213,111300,1731048450,25650,25650,25700,25650,336
|
|
20240213,111200,1722429050,25650,25700,25700,25600,4138
|
|
20240213,111100,1616160400,25700,25700,25700,25700,389
|
|
20240213,111000,1606163100,25750,25800,25800,25700,641
|
|
20240213,110900,1589657750,25800,25750,25800,25750,110
|
|
20240213,110800,1586824950,25750,25750,25750,25750,1000
|
|
20240213,110700,1561074950,25800,25750,25800,25750,107
|
|
20240213,110600,1558319500,25800,25800,25800,25800,1
|
|
20240213,110500,1558293700,25800,25800,25800,25800,1
|
|
20240213,110400,1558267900,25800,25750,25800,25750,108
|
|
20240213,110300,1555486650,25800,25800,25800,25800,5
|
|
20240213,110200,1555357650,25800,25800,25800,25800,52
|
|
20240213,110100,1554016050,25800,25800,25800,25800,2
|
|
20240213,110000,1553964450,25750,25750,25750,25750,103
|
|
20240213,105900,1551312200,25800,25900,25900,25800,750
|
|
20240213,105800,1531961500,25800,25800,25800,25800,103
|
|
20240213,105700,1529304100,25900,25900,25900,25900,0
|
|
20240213,105600,1529304100,25900,25850,25900,25800,25
|
|
20240213,105500,1528658650,25800,25850,25850,25800,429
|
|
20240213,105400,1517584700,25900,25900,25900,25900,2
|
|
20240213,105300,1517532900,25850,25850,25850,25850,612
|
|
20240213,105200,1501712700,25900,25900,25900,25900,1
|
|
20240213,105100,1501686800,25900,25800,25900,25800,105
|
|
20240213,105000,1498977500,25900,25900,25900,25900,5
|
|
20240213,104900,1498848000,25800,25800,25800,25800,5
|
|
20240213,104800,1498719000,25800,25800,25800,25800,123
|
|
20240213,104700,1495545600,25800,25800,25800,25800,72
|
|
20240213,104600,1493688000,25800,25800,25800,25750,173
|
|
20240213,104500,1489231250,25800,25800,25800,25800,4
|
|
20240213,104400,1489128050,25800,25750,25800,25700,3137
|
|
20240213,104300,1408448550,25750,25850,25850,25750,927
|
|
20240213,104200,1384508400,25900,25900,25900,25850,139
|
|
20240213,104100,1380913450,25900,25850,25900,25850,13
|
|
20240213,104000,1380577350,25850,25850,25850,25850,5
|
|
20240213,103900,1380448100,25850,25850,25900,25850,305
|
|
20240213,103800,1372563800,25850,25900,25900,25850,419
|
|
20240213,103700,1361731800,25850,25900,25900,25850,123
|
|
20240213,103600,1358551250,25900,25900,25900,25900,54
|
|
20240213,103500,1357152650,25900,25900,25900,25900,103
|
|
20240213,103400,1354484950,25950,25950,25950,25950,1
|
|
20240213,103300,1354459000,25950,25950,25950,25950,82
|
|
20240213,103200,1352331100,25950,26000,26000,25950,6
|
|
20240213,103100,1352175150,26000,25950,26000,25950,40
|
|
20240213,103000,1351136950,25950,25900,25950,25900,103
|
|
20240213,102900,1348469200,25900,25900,25900,25900,1
|
|
20240213,102800,1348443300,25950,25950,25950,25950,97
|
|
20240213,102700,1345926150,26000,26000,26000,26000,1
|
|
20240213,102600,1345900150,25950,26050,26100,25950,47
|
|
20240213,102500,1344679600,26050,25950,26050,25950,350
|
|
20240213,102400,1335583400,25950,25950,25950,25950,0
|
|
20240213,102300,1335583400,25950,25950,25950,25950,4
|
|
20240213,102200,1335479600,25900,25900,25900,25900,1178
|
|
20240213,102100,1304969400,26000,26000,26000,26000,2
|
|
20240213,102000,1304917400,26000,26000,26000,25950,849
|
|
20240213,101900,1282864700,26050,26050,26050,26050,0
|
|
20240213,101800,1282864700,26050,26050,26050,26050,2
|
|
20240213,101700,1282812600,26050,26050,26050,26050,0
|
|
20240213,101600,1282812600,26050,26000,26050,26000,4
|
|
20240213,101500,1282708550,26000,25950,26000,25950,47
|
|
20240213,101400,1281488800,26000,26000,26000,26000,0
|
|
20240213,101300,1281488800,26000,26000,26000,26000,49
|
|
20240213,101200,1280214800,26000,26000,26000,26000,50
|
|
20240213,101100,1278914800,26000,26000,26100,26000,479
|
|
20240213,101000,1266459150,26000,26000,26000,26000,70
|
|
20240213,100900,1264639150,26050,26050,26100,26050,37
|
|
20240213,100800,1263674300,26000,26000,26000,26000,320
|
|
20240213,100700,1255354300,26050,26100,26100,26000,211
|
|
20240213,100600,1249862500,26000,26050,26050,26000,124
|
|
20240213,100500,1246638300,26100,26100,26100,26100,11
|
|
20240213,100400,1246351200,26100,26000,26100,26000,22
|
|
20240213,100300,1245779000,26050,26100,26100,26050,4404
|
|
20240213,100200,1131054750,26100,26100,26200,26100,624
|
|
20240213,100100,1114768050,26100,26100,26100,26100,6
|
|
20240213,100000,1114611450,26100,26200,26200,26100,10
|
|
20240213,095900,1114350350,26100,26200,26200,26100,48
|
|
20240213,095800,1113096650,26200,26150,26200,26100,1981
|
|
20240213,095700,1061246650,26150,26100,26150,26100,17
|
|
20240213,095600,1060802900,26100,26100,26100,26100,122
|
|
20240213,095500,1057618700,26100,26050,26100,26050,191
|
|
20240213,095400,1052634950,26100,26100,26150,26100,72
|
|
20240213,095300,1050755650,26100,26100,26100,26100,6
|
|
20240213,095200,1050599050,26100,26100,26150,26100,711
|
|
20240213,095100,1032041550,26150,26150,26150,26150,22
|
|
20240213,095000,1031466250,26150,26100,26150,26100,104
|
|
20240213,094900,1028751750,26100,26150,26150,26100,614
|
|
20240213,094800,1012726250,26100,26150,26150,26100,386
|
|
20240213,094700,1002637350,26200,26200,26200,26200,58
|
|
20240213,094600,1001117750,26200,26250,26250,26150,2254
|
|
20240213,094500,942174250,26250,26250,26350,26200,3093
|
|
20240213,094400,860915350,26200,26200,26250,26150,139
|
|
20240213,094300,857273850,26200,26050,26200,26050,644
|
|
20240213,094200,840446750,26000,26050,26050,26000,33
|
|
20240213,094100,839587900,26000,26000,26000,26000,426
|
|
20240213,094000,828511900,26000,25900,26000,25900,101
|
|
20240213,093900,825895900,25900,25900,25900,25900,1
|
|
20240213,093800,825870000,25900,26000,26000,25850,378
|
|
20240213,093700,816077700,26000,26000,26000,26000,22
|
|
20240213,093600,815505700,26000,26100,26100,26000,1793
|
|
20240213,093500,768846450,26100,26100,26100,26100,103
|
|
20240213,093400,766158150,26150,26100,26150,26100,396
|
|
20240213,093300,755822500,26100,26000,26100,26000,5394
|
|
20240213,093200,615553100,26000,26000,26000,26000,210
|
|
20240213,093100,610093100,25950,25950,25950,25950,230
|
|
20240213,093000,604124600,25900,25950,25950,25850,465
|
|
20240213,092900,592100550,25950,26000,26000,25950,105
|
|
20240213,092800,589370800,25950,25900,25950,25900,186
|
|
20240213,092700,584545500,25900,25900,25900,25900,38
|
|
20240213,092600,583561300,25850,25900,25900,25800,1016
|
|
20240213,092500,557323350,25850,25850,25850,25800,574
|
|
20240213,092400,542485600,25800,25750,25800,25700,1307
|
|
20240213,092300,508844750,25750,25750,25750,25750,0
|
|
20240213,092200,508844750,25750,25750,25750,25750,1
|
|
20240213,092100,508819000,25750,25750,25750,25750,11
|
|
20240213,092000,508535750,25700,25900,25900,25650,2088
|
|
20240213,091900,454871900,25900,25900,25900,25850,308
|
|
20240213,091800,446906100,25900,25850,25900,25800,989
|
|
20240213,091700,421325400,25800,25750,26050,25700,3265
|
|
20240213,091600,336846950,25750,25800,25800,25750,226
|
|
20240213,091500,331020350,25800,25750,25800,25700,323
|
|
20240213,091400,322697550,25700,25750,25750,25700,607
|
|
20240213,091300,307087900,25750,25800,25800,25700,2858
|
|
20240213,091200,233447300,25800,25900,25900,25800,931
|
|
20240213,091100,209392700,25900,25900,25900,25900,3
|
|
20240213,091000,209315000,25900,26000,26050,25900,1750
|
|
20240213,090900,163824650,26000,26000,26000,26000,151
|
|
20240213,090800,159898650,26050,26050,26050,26050,88
|
|
20240213,090700,157606250,26050,26000,26050,26000,214
|
|
20240213,090600,152038800,25900,25950,26050,25900,437
|
|
20240213,090500,140696250,25950,26000,26000,25950,126
|
|
20240213,090400,137421500,26000,26050,26050,26000,274
|
|
20240213,090300,130296500,26050,26100,26100,26050,311
|
|
20240213,090200,122188800,26100,26050,26100,26050,6
|
|
20240213,090100,122032450,26000,26150,26150,26000,1364
|
|
20240213,090000,86487200,26050,26000,26300,25900,3232
|