579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,183500,2788435050,23650,23650,23650,23650,0
|
|
20240215,183400,2788435050,23650,23650,23650,23650,0
|
|
20240215,183300,2788435050,23650,23650,23650,23650,0
|
|
20240215,183200,2788435050,23650,23650,23650,23650,0
|
|
20240215,183100,2788435050,23650,23650,23650,23650,0
|
|
20240215,183000,2788435050,23650,23650,23650,23650,0
|
|
20240215,182900,2788435050,23650,23650,23650,23650,0
|
|
20240215,182800,2788435050,23650,23650,23650,23650,0
|
|
20240215,182700,2788435050,23650,23650,23650,23650,0
|
|
20240215,182600,2788435050,23650,23650,23650,23650,0
|
|
20240215,182500,2788435050,23650,23650,23650,23650,0
|
|
20240215,182400,2788435050,23650,23650,23650,23650,0
|
|
20240215,182300,2788435050,23650,23650,23650,23650,0
|
|
20240215,182200,2788435050,23650,23650,23650,23650,0
|
|
20240215,182100,2788435050,23650,23650,23650,23650,0
|
|
20240215,182000,2788435050,23650,23650,23650,23650,0
|
|
20240215,181900,2788435050,23650,23650,23650,23650,0
|
|
20240215,181800,2788435050,23650,23650,23650,23650,0
|
|
20240215,181700,2788435050,23650,23650,23650,23650,0
|
|
20240215,181600,2788435050,23650,23650,23650,23650,0
|
|
20240215,181500,2788435050,23650,23650,23650,23650,0
|
|
20240215,181400,2788435050,23650,23650,23650,23650,0
|
|
20240215,181300,2788435050,23650,23650,23650,23650,0
|
|
20240215,181200,2788435050,23650,23650,23650,23650,0
|
|
20240215,181100,2788435050,23650,23650,23650,23650,0
|
|
20240215,181000,2788435050,23650,23650,23650,23650,0
|
|
20240215,180900,2788435050,23650,23650,23650,23650,0
|
|
20240215,180800,2788435050,23650,23650,23650,23650,0
|
|
20240215,180700,2788435050,23650,23650,23650,23650,0
|
|
20240215,180600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,180500,2788435050,23650,23650,23650,23650,0
|
|
20240215,180400,2788435050,23650,23650,23650,23650,0
|
|
20240215,180300,2788435050,23650,23650,23650,23650,0
|
|
20240215,180200,2788435050,23650,23650,23650,23650,0
|
|
20240215,180100,2788435050,23650,23650,23650,23650,0
|
|
20240215,180000,2788435050,23650,23650,23650,23650,0
|
|
20240215,175900,2788435050,23650,23650,23650,23650,0
|
|
20240215,175800,2788435050,23650,23650,23650,23650,0
|
|
20240215,175700,2788435050,23650,23650,23650,23650,0
|
|
20240215,175600,2788435050,23650,23650,23650,23650,0
|
|
20240215,175500,2788435050,23650,23650,23650,23650,0
|
|
20240215,175400,2788435050,23650,23650,23650,23650,0
|
|
20240215,175300,2788435050,23650,23650,23650,23650,0
|
|
20240215,175200,2788435050,23650,23650,23650,23650,0
|
|
20240215,175100,2788435050,23650,23650,23650,23650,0
|
|
20240215,175000,2788435050,23650,23650,23650,23650,0
|
|
20240215,174900,2788435050,23650,23650,23650,23650,0
|
|
20240215,174800,2788435050,23650,23650,23650,23650,0
|
|
20240215,174700,2788435050,23650,23650,23650,23650,0
|
|
20240215,174600,2788435050,23650,23650,23650,23650,0
|
|
20240215,174500,2788435050,23650,23650,23650,23650,0
|
|
20240215,174400,2788435050,23650,23650,23650,23650,0
|
|
20240215,174300,2788435050,23650,23650,23650,23650,0
|
|
20240215,174200,2788435050,23650,23650,23650,23650,0
|
|
20240215,174100,2788435050,23650,23650,23650,23650,0
|
|
20240215,174000,2788435050,23650,23650,23650,23650,0
|
|
20240215,173900,2788435050,23650,23650,23650,23650,0
|
|
20240215,173800,2788435050,23650,23650,23650,23650,0
|
|
20240215,173700,2788435050,23650,23650,23650,23650,0
|
|
20240215,173600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,173500,2788435050,23650,23650,23650,23650,0
|
|
20240215,173400,2788435050,23650,23650,23650,23650,0
|
|
20240215,173300,2788435050,23650,23650,23650,23650,0
|
|
20240215,173200,2788435050,23650,23650,23650,23650,0
|
|
20240215,173100,2788435050,23650,23650,23650,23650,0
|
|
20240215,173000,2788435050,23650,23650,23650,23650,0
|
|
20240215,172900,2788435050,23650,23650,23650,23650,0
|
|
20240215,172800,2788435050,23650,23650,23650,23650,0
|
|
20240215,172700,2788435050,23650,23650,23650,23650,0
|
|
20240215,172600,2788435050,23650,23650,23650,23650,0
|
|
20240215,172500,2788435050,23650,23650,23650,23650,0
|
|
20240215,172400,2788435050,23650,23650,23650,23650,0
|
|
20240215,172300,2788435050,23650,23650,23650,23650,0
|
|
20240215,172200,2788435050,23650,23650,23650,23650,0
|
|
20240215,172100,2788435050,23650,23650,23650,23650,0
|
|
20240215,172000,2788435050,23650,23650,23650,23650,0
|
|
20240215,171900,2788435050,23650,23650,23650,23650,0
|
|
20240215,171800,2788435050,23650,23650,23650,23650,0
|
|
20240215,171700,2788435050,23650,23650,23650,23650,0
|
|
20240215,171600,2788435050,23650,23650,23650,23650,0
|
|
20240215,171500,2788435050,23650,23650,23650,23650,0
|
|
20240215,171400,2788435050,23650,23650,23650,23650,0
|
|
20240215,171300,2788435050,23650,23650,23650,23650,0
|
|
20240215,171200,2788435050,23650,23650,23650,23650,0
|
|
20240215,171100,2788435050,23650,23650,23650,23650,0
|
|
20240215,171000,2788435050,23650,23650,23650,23650,0
|
|
20240215,170900,2788435050,23650,23650,23650,23650,0
|
|
20240215,170800,2788435050,23650,23650,23650,23650,0
|
|
20240215,170700,2788435050,23650,23650,23650,23650,0
|
|
20240215,170600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,170500,2788435050,23650,23650,23650,23650,0
|
|
20240215,170400,2788435050,23650,23650,23650,23650,0
|
|
20240215,170300,2788435050,23650,23650,23650,23650,0
|
|
20240215,170200,2788435050,23650,23650,23650,23650,0
|
|
20240215,170100,2788435050,23650,23650,23650,23650,0
|
|
20240215,170000,2788435050,23650,23650,23650,23650,0
|
|
20240215,165900,2788435050,23650,23650,23650,23650,0
|
|
20240215,165800,2788435050,23650,23650,23650,23650,0
|
|
20240215,165700,2788435050,23650,23650,23650,23650,0
|
|
20240215,165600,2788435050,23650,23650,23650,23650,0
|
|
20240215,165500,2788435050,23650,23650,23650,23650,0
|
|
20240215,165400,2788435050,23650,23650,23650,23650,0
|
|
20240215,165300,2788435050,23650,23650,23650,23650,0
|
|
20240215,165200,2788435050,23650,23650,23650,23650,0
|
|
20240215,165100,2788435050,23650,23650,23650,23650,0
|
|
20240215,165000,2788435050,23650,23650,23650,23650,0
|
|
20240215,164900,2788435050,23650,23650,23650,23650,0
|
|
20240215,164800,2788435050,23650,23650,23650,23650,0
|
|
20240215,164700,2788435050,23650,23650,23650,23650,0
|
|
20240215,164600,2788435050,23650,23650,23650,23650,0
|
|
20240215,164500,2788435050,23650,23650,23650,23650,0
|
|
20240215,164400,2788435050,23650,23650,23650,23650,0
|
|
20240215,164300,2788435050,23650,23650,23650,23650,0
|
|
20240215,164200,2788435050,23650,23650,23650,23650,0
|
|
20240215,164100,2788435050,23650,23650,23650,23650,0
|
|
20240215,164000,2788435050,23650,23650,23650,23650,0
|
|
20240215,163900,2788435050,23650,23650,23650,23650,0
|
|
20240215,163800,2788435050,23650,23650,23650,23650,0
|
|
20240215,163700,2788435050,23650,23650,23650,23650,0
|
|
20240215,163600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,163500,2788435050,23650,23650,23650,23650,0
|
|
20240215,163400,2788435050,23650,23650,23650,23650,0
|
|
20240215,163300,2788435050,23650,23650,23650,23650,0
|
|
20240215,163200,2788435050,23650,23650,23650,23650,0
|
|
20240215,163100,2788435050,23650,23650,23650,23650,0
|
|
20240215,163000,2788435050,23650,23650,23650,23650,0
|
|
20240215,162900,2788435050,23650,23650,23650,23650,0
|
|
20240215,162800,2788435050,23650,23650,23650,23650,0
|
|
20240215,162700,2788435050,23650,23650,23650,23650,0
|
|
20240215,162600,2788435050,23650,23650,23650,23650,0
|
|
20240215,162500,2788435050,23650,23650,23650,23650,0
|
|
20240215,162400,2788435050,23650,23650,23650,23650,0
|
|
20240215,162300,2788435050,23650,23650,23650,23650,0
|
|
20240215,162200,2788435050,23650,23650,23650,23650,0
|
|
20240215,162100,2788435050,23650,23650,23650,23650,0
|
|
20240215,162000,2788435050,23650,23650,23650,23650,0
|
|
20240215,161900,2788435050,23650,23650,23650,23650,0
|
|
20240215,161800,2788435050,23650,23650,23650,23650,0
|
|
20240215,161700,2788435050,23650,23650,23650,23650,0
|
|
20240215,161600,2788435050,23650,23650,23650,23650,0
|
|
20240215,161500,2788435050,23650,23650,23650,23650,0
|
|
20240215,161400,2788435050,23650,23650,23650,23650,0
|
|
20240215,161300,2788435050,23650,23650,23650,23650,0
|
|
20240215,161200,2788435050,23650,23650,23650,23650,0
|
|
20240215,161100,2788435050,23650,23650,23650,23650,0
|
|
20240215,161000,2788435050,23650,23650,23650,23650,0
|
|
20240215,160900,2788435050,23650,23650,23650,23650,0
|
|
20240215,160800,2788435050,23650,23650,23650,23650,0
|
|
20240215,160700,2788435050,23650,23650,23650,23650,0
|
|
20240215,160600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,160500,2788435050,23650,23650,23650,23650,0
|
|
20240215,160400,2788435050,23650,23650,23650,23650,0
|
|
20240215,160300,2788435050,23650,23650,23650,23650,0
|
|
20240215,160200,2788435050,23650,23650,23650,23650,0
|
|
20240215,160100,2788435050,23650,23650,23650,23650,0
|
|
20240215,160000,2788435050,23650,23650,23650,23650,0
|
|
20240215,155900,2788435050,23650,23650,23650,23650,0
|
|
20240215,155800,2788435050,23650,23650,23650,23650,0
|
|
20240215,155700,2788435050,23650,23650,23650,23650,0
|
|
20240215,155600,2788435050,23650,23650,23650,23650,0
|
|
20240215,155500,2788435050,23650,23650,23650,23650,0
|
|
20240215,155400,2788435050,23650,23650,23650,23650,0
|
|
20240215,155300,2788435050,23650,23650,23650,23650,0
|
|
20240215,155200,2788435050,23650,23650,23650,23650,0
|
|
20240215,155100,2788435050,23650,23650,23650,23650,0
|
|
20240215,155000,2788435050,23650,23650,23650,23650,0
|
|
20240215,154900,2788435050,23650,23650,23650,23650,0
|
|
20240215,154800,2788435050,23650,23650,23650,23650,0
|
|
20240215,154700,2788435050,23650,23650,23650,23650,0
|
|
20240215,154600,2788435050,23650,23650,23650,23650,0
|
|
20240215,154500,2788435050,23650,23650,23650,23650,0
|
|
20240215,154400,2788435050,23650,23650,23650,23650,0
|
|
20240215,154300,2788435050,23650,23650,23650,23650,0
|
|
20240215,154200,2788435050,23650,23650,23650,23650,0
|
|
20240215,154100,2788435050,23650,23650,23650,23650,0
|
|
20240215,154000,2788435050,23650,23650,23650,23650,0
|
|
20240215,153900,2788435050,23650,23650,23650,23650,0
|
|
20240215,153800,2788435050,23650,23650,23650,23650,0
|
|
20240215,153700,2788435050,23650,23650,23650,23650,0
|
|
20240215,153600,2788435050,23650,23650,23650,23650,2865
|
|
20240215,153500,2788435050,23650,23650,23650,23650,0
|
|
20240215,153400,2788435050,23650,23650,23650,23650,0
|
|
20240215,153300,2788435050,23650,23650,23650,23650,0
|
|
20240215,153200,2788435050,23650,23650,23650,23650,0
|
|
20240215,153100,2788435050,23650,23650,23650,23650,0
|
|
20240215,153000,2788435050,23650,23650,23650,23650,2865
|
|
20240215,152900,2720677800,23650,23650,23650,23650,0
|
|
20240215,152800,2720677800,23650,23650,23650,23650,0
|
|
20240215,152700,2720677800,23650,23650,23650,23650,0
|
|
20240215,152600,2720677800,23650,23650,23650,23650,0
|
|
20240215,152500,2720677800,23650,23650,23650,23650,0
|
|
20240215,152400,2720677800,23650,23650,23650,23650,0
|
|
20240215,152300,2720677800,23650,23650,23650,23650,0
|
|
20240215,152200,2720677800,23650,23650,23650,23650,0
|
|
20240215,152100,2720677800,23650,23650,23650,23650,0
|
|
20240215,152000,2720677800,23650,23650,23650,23650,0
|
|
20240215,151900,2720677800,23650,23550,23650,23550,97
|
|
20240215,151800,2718387950,23650,23600,23650,23600,389
|
|
20240215,151700,2709205150,23650,23550,23650,23550,361
|
|
20240215,151600,2700685500,23550,23550,23550,23550,5
|
|
20240215,151500,2700567750,23550,23550,23550,23550,10
|
|
20240215,151400,2700332250,23550,23550,23550,23550,5
|
|
20240215,151300,2700214500,23550,23600,23600,23550,670
|
|
20240215,151200,2684413000,23600,23550,23600,23550,105
|
|
20240215,151100,2681935250,23550,23550,23550,23550,10
|
|
20240215,151000,2681699750,23550,23550,23550,23550,20
|
|
20240215,150900,2681228750,23550,23550,23550,23550,11
|
|
20240215,150800,2680969700,23550,23500,23550,23500,575
|
|
20240215,150700,2667429550,23550,23500,23550,23500,53
|
|
20240215,150600,2666182700,23500,23500,23550,23500,20
|
|
20240215,150500,2665712200,23500,23550,23550,23500,845
|
|
20240215,150400,2645818000,23550,23550,23550,23550,23
|
|
20240215,150300,2645276350,23550,23600,23600,23550,782
|
|
20240215,150200,2626821400,23600,23600,23600,23600,10
|
|
20240215,150100,2626585400,23600,23600,23600,23600,61
|
|
20240215,150000,2625145800,23600,23650,23650,23600,11
|
|
20240215,145900,2624886150,23600,23600,23600,23600,53
|
|
20240215,145800,2623635350,23600,23600,23600,23600,24
|
|
20240215,145700,2623068950,23600,23600,23650,23600,74
|
|
20240215,145600,2621321550,23600,23550,23600,23550,14
|
|
20240215,145500,2620991450,23550,23550,23600,23550,50
|
|
20240215,145400,2619813900,23550,23600,23600,23550,418
|
|
20240215,145300,2609949650,23600,23600,23600,23600,20
|
|
20240215,145200,2609477650,23600,23550,23600,23550,57
|
|
20240215,145100,2608133100,23600,23600,23600,23550,45
|
|
20240215,145000,2607073200,23600,23600,23600,23550,52
|
|
20240215,144900,2605846600,23600,23550,23600,23550,1343
|
|
20240215,144800,2574168850,23550,23550,23550,23550,45
|
|
20240215,144700,2573109100,23550,23500,23550,23500,479
|
|
20240215,144600,2561844850,23500,23550,23550,23500,49
|
|
20240215,144500,2560693050,23500,23500,23500,23500,3
|
|
20240215,144400,2560622550,23550,23550,23550,23550,259
|
|
20240215,144300,2554523100,23550,23550,23550,23550,460
|
|
20240215,144200,2543690100,23550,23550,23550,23550,9
|
|
20240215,144100,2543478150,23550,23550,23550,23550,142
|
|
20240215,144000,2540134050,23550,23550,23550,23550,46
|
|
20240215,143900,2539050750,23550,23600,23600,23550,8
|
|
20240215,143800,2538862300,23550,23550,23550,23550,66
|
|
20240215,143700,2537308000,23550,23500,23550,23500,9
|
|
20240215,143600,2537096100,23550,23550,23600,23550,172
|
|
20240215,143500,2533044500,23550,23500,23550,23500,299
|
|
20240215,143400,2526006500,23500,23500,23550,23500,588
|
|
20240215,143300,2512187750,23500,23600,23600,23400,10419
|
|
20240215,143200,2267540600,23650,23550,23650,23550,81
|
|
20240215,143100,2265630900,23550,23550,23550,23550,9
|
|
20240215,143000,2265418950,23550,23550,23600,23550,141
|
|
20240215,142900,2262098250,23600,23550,23600,23550,7
|
|
20240215,142800,2261933100,23550,23550,23550,23550,62
|
|
20240215,142700,2260473000,23600,23550,23600,23550,81
|
|
20240215,142600,2258563750,23550,23550,23550,23550,97
|
|
20240215,142500,2256279400,23550,23600,23600,23550,235
|
|
20240215,142400,2250735400,23600,23550,23600,23550,160
|
|
20240215,142300,2246962400,23550,23550,23600,23550,138
|
|
20240215,142200,2243709750,23550,23550,23600,23550,74
|
|
20240215,142100,2241966550,23550,23550,23600,23550,130
|
|
20240215,142000,2238900550,23550,23550,23550,23550,106
|
|
20240215,141900,2236404250,23550,23550,23550,23550,45
|
|
20240215,141800,2235344500,23550,23550,23550,23550,25
|
|
20240215,141700,2234755750,23550,23550,23600,23550,138
|
|
20240215,141600,2231505350,23600,23550,23600,23550,88
|
|
20240215,141500,2229431750,23550,23550,23600,23550,57
|
|
20240215,141400,2228086700,23550,23550,23600,23550,149
|
|
20240215,141300,2224577700,23600,23550,23600,23550,55
|
|
20240215,141200,2223281950,23550,23550,23550,23550,45
|
|
20240215,141100,2222222200,23600,23600,23650,23550,127
|
|
20240215,141000,2219226950,23600,23600,23650,23600,22
|
|
20240215,140900,2218707700,23600,23550,23600,23550,214
|
|
20240215,140800,2213657800,23550,23550,23550,23550,236
|
|
20240215,140700,2208100000,23600,23550,23600,23550,52
|
|
20240215,140600,2206875350,23550,23600,23650,23500,227
|
|
20240215,140500,2201528500,23600,23600,23600,23550,181
|
|
20240215,140400,2197262900,23550,23550,23600,23550,47
|
|
20240215,140300,2196155000,23550,23550,23550,23550,46
|
|
20240215,140200,2195071700,23550,23550,23600,23550,254
|
|
20240215,140100,2189087750,23550,23500,23550,23500,19
|
|
20240215,140000,2188640400,23500,23500,23500,23500,61
|
|
20240215,135900,2187206900,23500,23500,23500,23500,86
|
|
20240215,135800,2185185900,23500,23500,23500,23500,64
|
|
20240215,135700,2183681900,23500,23500,23500,23500,56
|
|
20240215,135600,2182365900,23500,23500,23500,23500,88
|
|
20240215,135500,2180297900,23500,23500,23500,23500,61
|
|
20240215,135400,2178864400,23500,23500,23500,23500,38
|
|
20240215,135300,2177971400,23500,23500,23500,23500,103
|
|
20240215,135200,2175550900,23500,23500,23500,23500,45
|
|
20240215,135100,2174493400,23550,23550,23550,23550,22
|
|
20240215,135000,2173975300,23500,23500,23600,23500,40
|
|
20240215,134900,2173035200,23500,23500,23600,23500,142
|
|
20240215,134800,2169698100,23600,23500,23600,23500,14
|
|
20240215,134700,2169368300,23500,23500,23550,23450,171
|
|
20240215,134600,2165345400,23500,23500,23500,23500,244
|
|
20240215,134500,2159611400,23500,23500,23500,23500,323
|
|
20240215,134400,2152020900,23500,23550,23550,23500,49
|
|
20240215,134300,2150868900,23500,23500,23550,23500,142
|
|
20240215,134200,2147531600,23550,23550,23550,23550,4
|
|
20240215,134100,2147437400,23500,23500,23500,23500,67
|
|
20240215,134000,2145862900,23500,23500,23500,23500,86
|
|
20240215,133900,2143841900,23500,23550,23600,23500,72
|
|
20240215,133800,2142145700,23500,23550,23550,23500,40
|
|
20240215,133700,2141204050,23550,23550,23550,23500,102
|
|
20240215,133600,2138802750,23550,23550,23550,23550,39
|
|
20240215,133500,2137884300,23600,23550,23600,23550,144
|
|
20240215,133400,2134492650,23600,23600,23600,23600,25
|
|
20240215,133300,2133902650,23550,23600,23600,23550,33
|
|
20240215,133200,2133124700,23600,23600,23600,23600,34
|
|
20240215,133100,2132322300,23600,23600,23650,23550,141
|
|
20240215,133000,2128998600,23550,23650,23650,23550,47
|
|
20240215,132900,2127891550,23650,23550,23650,23550,88
|
|
20240215,132800,2125815150,23550,23550,23600,23550,216
|
|
20240215,132700,2120723500,23500,23500,23500,23500,62
|
|
20240215,132600,2119266500,23500,23500,23500,23500,6
|
|
20240215,132500,2119125500,23500,23550,23550,23500,243
|
|
20240215,132400,2113412000,23550,23500,23550,23500,122
|
|
20240215,132300,2110541600,23550,23550,23550,23550,140
|
|
20240215,132200,2107244600,23550,23550,23550,23550,141
|
|
20240215,132100,2103924050,23600,23550,23600,23550,8
|
|
20240215,132000,2103735600,23550,23600,23600,23550,105
|
|
20240215,131900,2101262300,23600,23550,23600,23550,132
|
|
20240215,131800,2098153650,23550,23550,23550,23550,29
|
|
20240215,131700,2097470700,23550,23550,23550,23550,44
|
|
20240215,131600,2096434500,23550,23600,23600,23550,241
|
|
20240215,131500,2090753950,23600,23600,23600,23600,5
|
|
20240215,131400,2090635950,23550,23550,23550,23550,55
|
|
20240215,131300,2089340700,23600,23550,23600,23550,6
|
|
20240215,131200,2089199150,23600,23650,23650,23600,234
|
|
20240215,131100,2083676250,23600,23600,23600,23600,174
|
|
20240215,131000,2079569850,23600,23600,23600,23600,29
|
|
20240215,130900,2078885450,23600,23650,23650,23600,123
|
|
20240215,130800,2075982400,23650,23600,23650,23600,70
|
|
20240215,130700,2074330250,23650,23600,23650,23600,11
|
|
20240215,130600,2074070400,23600,23600,23600,23600,184
|
|
20240215,130500,2069728000,23650,23650,23650,23600,17
|
|
20240215,130400,2069326000,23650,23700,23750,23650,127
|
|
20240215,130300,2066316300,23600,23650,23650,23600,148
|
|
20240215,130200,2062822050,23650,23600,23650,23600,13
|
|
20240215,130100,2062514650,23600,23650,23650,23600,127
|
|
20240215,130000,2059516050,23600,23700,23700,23600,61
|
|
20240215,125900,2058074200,23650,23650,23650,23650,7
|
|
20240215,125800,2057908650,23650,23650,23650,23650,54
|
|
20240215,125700,2056631550,23650,23600,23650,23600,125
|
|
20240215,125600,2053681250,23600,23650,23650,23600,58
|
|
20240215,125500,2052312150,23650,23600,23700,23600,54
|
|
20240215,125400,2051036850,23600,23600,23600,23600,96
|
|
20240215,125300,2048771250,23600,23650,23650,23600,59
|
|
20240215,125200,2047378100,23650,23650,23650,23650,35
|
|
20240215,125100,2046550350,23600,23650,23650,23600,96
|
|
20240215,125000,2044280000,23650,23650,23650,23650,0
|
|
20240215,124900,2044280000,23650,23650,23650,23650,16
|
|
20240215,124800,2043901600,23650,23650,23650,23650,80
|
|
20240215,124700,2042009600,23650,23650,23650,23650,16
|
|
20240215,124600,2041631200,23700,23700,23700,23700,0
|
|
20240215,124500,2041631200,23700,23650,23700,23650,106
|
|
20240215,124400,2039123800,23650,23650,23650,23650,0
|
|
20240215,124300,2039123800,23650,23600,23650,23600,117
|
|
20240215,124200,2036357600,23600,23650,23650,23600,85
|
|
20240215,124100,2034350950,23650,23650,23650,23650,17
|
|
20240215,124000,2033948900,23650,23650,23650,23650,0
|
|
20240215,123900,2033948900,23650,23700,23700,23650,101
|
|
20240215,123800,2031560150,23700,23700,23700,23700,64
|
|
20240215,123700,2030043350,23650,23650,23650,23650,16
|
|
20240215,123600,2029664950,23700,23700,23700,23700,56
|
|
20240215,123500,2028337750,23650,23650,23650,23650,96
|
|
20240215,123400,2026067350,23650,23650,23650,23650,0
|
|
20240215,123300,2026067350,23650,23650,23650,23650,16
|
|
20240215,123200,2025688950,23650,23650,23650,23650,90
|
|
20240215,123100,2023560450,23650,23650,23650,23650,16
|
|
20240215,123000,2023182050,23750,23650,23750,23650,320
|
|
20240215,122900,2015613750,23700,23700,23700,23700,59
|
|
20240215,122800,2014215450,23700,23700,23700,23700,40
|
|
20240215,122700,2013267450,23700,23750,23750,23700,18
|
|
20240215,122600,2012840800,23700,23700,23700,23700,166
|
|
20240215,122500,2008906600,23650,23700,23700,23650,48
|
|
20240215,122400,2007769800,23650,23650,23650,23650,80
|
|
20240215,122300,2005877800,23650,23700,23700,23650,70
|
|
20240215,122200,2004219600,23700,23700,23700,23700,5
|
|
20240215,122100,2004101100,23650,23650,23650,23650,16
|
|
20240215,122000,2003722700,23650,23650,23650,23650,146
|
|
20240215,121900,2000269800,23650,23650,23650,23650,0
|
|
20240215,121800,2000269800,23650,23650,23650,23650,16
|
|
20240215,121700,1999891400,23650,23650,23650,23650,80
|
|
20240215,121600,1997999400,23650,23650,23650,23650,16
|
|
20240215,121500,1997621000,23700,23700,23700,23700,1
|
|
20240215,121400,1997597300,23700,23650,23700,23650,100
|
|
20240215,121300,1995232100,23650,23650,23650,23650,317
|
|
20240215,121200,1987735050,23650,23650,23650,23650,17
|
|
20240215,121100,1987333000,23650,23650,23650,23650,92
|
|
20240215,121000,1985157200,23650,23650,23650,23650,16
|
|
20240215,120900,1984778800,23650,23650,23650,23650,0
|
|
20240215,120800,1984778800,23650,23650,23650,23650,96
|
|
20240215,120700,1982508400,23650,23650,23650,23650,0
|
|
20240215,120600,1982508400,23650,23650,23650,23650,16
|
|
20240215,120500,1982130000,23700,23750,23750,23700,570
|
|
20240215,120400,1968610250,23750,23700,23750,23700,19
|
|
20240215,120300,1968159800,23700,23700,23700,23700,246
|
|
20240215,120200,1962329600,23650,23700,23700,23650,99
|
|
20240215,120100,1959988100,23700,23700,23700,23700,39
|
|
20240215,120000,1959063800,23650,23650,23650,23650,16
|
|
20240215,115900,1958685400,23650,23650,23650,23650,127
|
|
20240215,115800,1955681850,23650,23650,23650,23600,140
|
|
20240215,115700,1952371650,23600,23600,23600,23600,10
|
|
20240215,115600,1952135650,23600,23600,23600,23600,117
|
|
20240215,115500,1949374450,23600,23600,23600,23600,92
|
|
20240215,115400,1947203250,23650,23650,23650,23600,22
|
|
20240215,115300,1946683750,23650,23650,23650,23650,19
|
|
20240215,115200,1946234400,23650,23650,23650,23650,225
|
|
20240215,115100,1940913150,23650,23650,23650,23650,45
|
|
20240215,115000,1939848900,23650,23650,23650,23650,41
|
|
20240215,114900,1938879250,23650,23650,23650,23650,82
|
|
20240215,114800,1936939950,23650,23700,23700,23650,28
|
|
20240215,114700,1936277150,23650,23650,23650,23650,91
|
|
20240215,114600,1934125000,23700,23700,23700,23650,221
|
|
20240215,114500,1928887700,23650,23700,23700,23650,218
|
|
20240215,114400,1923722350,23650,23650,23650,23650,50
|
|
20240215,114300,1922539850,23650,23700,23700,23650,506
|
|
20240215,114200,1910569850,23700,23750,23750,23700,6
|
|
20240215,114100,1910427600,23700,23700,23700,23700,26
|
|
20240215,114000,1909811400,23700,23700,23700,23700,819
|
|
20240215,113900,1890401100,23650,23600,23650,23600,25
|
|
20240215,113800,1889810650,23650,23650,23650,23650,247
|
|
20240215,113700,1883969100,23650,23650,23650,23650,105
|
|
20240215,113600,1881485850,23650,23650,23650,23650,15
|
|
20240215,113500,1881131100,23650,23650,23650,23600,426
|
|
20240215,113400,1871057000,23650,23650,23650,23650,249
|
|
20240215,113300,1865168150,23700,23650,23700,23650,30
|
|
20240215,113200,1864458550,23650,23650,23650,23650,12
|
|
20240215,113100,1864174750,23650,23650,23700,23650,105
|
|
20240215,113000,1861691300,23650,23650,23650,23650,14
|
|
20240215,112900,1861360200,23650,23650,23650,23650,21
|
|
20240215,112800,1860863550,23650,23650,23650,23650,109
|
|
20240215,112700,1858285700,23650,23650,23650,23650,17
|
|
20240215,112600,1857883650,23650,23650,23650,23650,401
|
|
20240215,112500,1848400000,23600,23600,23600,23600,105
|
|
20240215,112400,1845922000,23600,23600,23600,23600,0
|
|
20240215,112300,1845922000,23600,23550,23600,23500,1099
|
|
20240215,112200,1819999600,23550,23550,23550,23550,104
|
|
20240215,112100,1817550400,23550,23650,23650,23550,138
|
|
20240215,112000,1814294500,23600,23500,23600,23500,521
|
|
20240215,111900,1802008200,23550,23500,23550,23500,140
|
|
20240215,111800,1798717500,23500,23500,23500,23500,8
|
|
20240215,111700,1798529500,23450,23500,23500,23450,44
|
|
20240215,111600,1797496350,23500,23550,23550,23450,110
|
|
20240215,111500,1794911100,23600,23550,23600,23500,17
|
|
20240215,111400,1794510600,23500,23450,23500,23450,507
|
|
20240215,111300,1782597350,23450,23450,23450,23450,36
|
|
20240215,111200,1781753150,23450,23500,23500,23450,802
|
|
20240215,111100,1762911450,23400,23600,23650,23300,9219
|
|
20240215,111000,1546944100,23600,23600,23600,23600,35
|
|
20240215,110900,1546118100,23600,23600,23600,23600,86
|
|
20240215,110800,1544088500,23600,23550,23600,23550,163
|
|
20240215,110700,1540242700,23550,23550,23550,23550,0
|
|
20240215,110600,1540242700,23550,23600,23600,23550,103
|
|
20240215,110500,1537816800,23600,23550,23600,23550,78
|
|
20240215,110400,1535976950,23550,23550,23550,23550,29
|
|
20240215,110300,1535294000,23550,23550,23550,23500,227
|
|
20240215,110200,1529948550,23500,23550,23550,23500,149
|
|
20240215,110100,1526440400,23500,23500,23500,23500,119
|
|
20240215,110000,1523643900,23550,23550,23550,23500,106
|
|
20240215,105900,1521148400,23500,23550,23550,23500,29
|
|
20240215,105800,1520465900,23500,23500,23550,23500,97
|
|
20240215,105700,1518186350,23500,23550,23550,23500,3373
|
|
20240215,105600,1438752650,23600,23550,23600,23550,42
|
|
20240215,105500,1437761900,23650,23650,23650,23650,1
|
|
20240215,105400,1437738250,23650,23600,23650,23550,161
|
|
20240215,105300,1433938750,23600,23600,23600,23600,7
|
|
20240215,105200,1433773550,23600,23600,23650,23600,63
|
|
20240215,105100,1432286500,23650,23550,23650,23550,140
|
|
20240215,105000,1428986350,23550,23600,23650,23550,107
|
|
20240215,104900,1426459450,23550,23600,23600,23550,1005
|
|
20240215,104800,1402741850,23600,23650,23650,23600,107
|
|
20240215,104700,1400216550,23650,23600,23650,23600,46
|
|
20240215,104600,1399129100,23600,23600,23650,23600,94
|
|
20240215,104500,1396907150,23600,23600,23600,23600,193
|
|
20240215,104400,1392352350,23600,23650,23650,23600,22
|
|
20240215,104300,1391832850,23600,23600,23600,23600,30
|
|
20240215,104200,1391124850,23600,23600,23650,23600,94
|
|
20240215,104100,1388905950,23600,23600,23600,23600,31
|
|
20240215,104000,1388174350,23600,23600,23600,23600,10
|
|
20240215,103900,1387938350,23600,23650,23650,23600,111
|
|
20240215,103800,1385318650,23650,23650,23650,23650,56
|
|
20240215,103700,1383994250,23650,23600,23650,23600,24
|
|
20240215,103600,1383427450,23600,23650,23650,23600,88
|
|
20240215,103500,1381349550,23650,23600,23650,23600,25
|
|
20240215,103400,1380759100,23600,23600,23600,23600,6
|
|
20240215,103300,1380617500,23600,23650,23650,23600,110
|
|
20240215,103200,1378019050,23650,23650,23650,23650,6
|
|
20240215,103100,1377877150,23650,23600,23650,23600,57
|
|
20240215,103000,1376530050,23600,23600,23600,23600,103
|
|
20240215,102900,1374099250,23600,23600,23600,23600,16
|
|
20240215,102800,1373721650,23600,23600,23650,23600,79
|
|
20240215,102700,1371854750,23600,23600,23650,23600,82
|
|
20240215,102600,1369917450,23600,23700,23700,23600,260
|
|
20240215,102500,1363772650,23650,23600,23650,23600,137
|
|
20240215,102400,1360534450,23600,23600,23600,23600,150
|
|
20240215,102300,1356994450,23600,23600,23650,23550,356
|
|
20240215,102200,1348593350,23600,23600,23600,23600,5
|
|
20240215,102100,1348475350,23600,23600,23600,23550,68
|
|
20240215,102000,1346871350,23600,23600,23600,23600,79
|
|
20240215,101900,1345006950,23600,23600,23600,23600,960
|
|
20240215,101800,1322350950,23600,23600,23600,23600,28
|
|
20240215,101700,1321690150,23600,23600,23600,23600,488
|
|
20240215,101600,1310173350,23650,23600,23650,23600,58
|
|
20240215,101500,1308803450,23600,23700,23700,23600,626
|
|
20240215,101400,1293986150,23650,23700,23700,23650,136
|
|
20240215,101300,1290769200,23700,23700,23700,23700,125
|
|
20240215,101200,1287806700,23700,23650,23700,23650,228
|
|
20240215,101100,1282403800,23650,23700,23700,23650,123
|
|
20240215,101000,1279489550,23700,23600,23700,23600,29
|
|
20240215,100900,1278804300,23650,23650,23650,23650,578
|
|
20240215,100800,1265134600,23650,23650,23750,23600,571
|
|
20240215,100700,1251620150,23600,23600,23600,23600,8
|
|
20240215,100600,1251431350,23650,23650,23650,23600,43
|
|
20240215,100500,1250415200,23700,23600,23700,23600,367
|
|
20240215,100400,1241736650,23600,23600,23650,23600,120
|
|
20240215,100300,1238904600,23600,23550,23600,23550,1026
|
|
20240215,100200,1214701400,23500,23500,23500,23450,2856
|
|
20240215,100100,1147623100,23500,23550,23550,23500,251
|
|
20240215,100000,1141721250,23550,23650,23650,23350,7840
|
|
20240215,095900,957644700,23650,23550,23650,23550,759
|
|
20240215,095800,939735700,23550,23700,23700,23500,7183
|
|
20240215,095700,770554100,23700,23800,23800,23650,4161
|
|
20240215,095600,671859050,23800,23850,23850,23800,3457
|
|
20240215,095500,589524900,23850,23850,23900,23850,1001
|
|
20240215,095400,565651000,23850,23850,23850,23850,24
|
|
20240215,095300,565078600,23850,23850,23850,23850,80
|
|
20240215,095200,563170600,23850,23850,23850,23850,74
|
|
20240215,095100,561405700,23850,23850,23850,23850,59
|
|
20240215,095000,559998550,23850,23850,23850,23800,119
|
|
20240215,094900,557165900,23800,23800,23800,23800,0
|
|
20240215,094800,557165900,23800,23850,23850,23800,27
|
|
20240215,094700,556523150,23850,23800,23850,23800,94
|
|
20240215,094600,554285850,23800,23800,23800,23800,16
|
|
20240215,094500,553905050,23850,23850,23850,23850,5
|
|
20240215,094400,553785800,23800,23800,23800,23800,350
|
|
20240215,094300,545455800,23800,23900,23900,23800,1314
|
|
20240215,094200,514175250,23850,23800,23850,23800,18
|
|
20240215,094100,513746000,23800,23850,23850,23800,1689
|
|
20240215,094000,473537600,23850,23850,23900,23850,146
|
|
20240215,093900,470053100,23850,23900,23900,23850,684
|
|
20240215,093800,453739200,23850,23900,23900,23850,400
|
|
20240215,093700,444183900,23900,23900,23900,23900,330
|
|
20240215,093600,436296900,23850,23850,23850,23850,9
|
|
20240215,093500,436082250,23900,23900,23900,23900,15
|
|
20240215,093400,435723750,23850,23850,23900,23850,590
|
|
20240215,093300,421652150,23850,23850,23850,23850,170
|
|
20240215,093200,417597650,23850,23850,23850,23800,240
|
|
20240215,093100,411875800,23800,23850,23850,23800,1747
|
|
20240215,093000,370290300,23850,23900,23900,23850,1107
|
|
20240215,092900,343877800,23900,23850,23900,23850,840
|
|
20240215,092800,323806250,23900,23900,23900,23900,324
|
|
20240215,092700,316062650,23900,23850,23900,23850,36
|
|
20240215,092600,315202750,23900,23900,23900,23900,50
|
|
20240215,092500,314007750,23900,23900,23900,23850,225
|
|
20240215,092400,308634650,23900,23950,23950,23900,1188
|
|
20240215,092300,280240700,23950,23950,24000,23900,999
|
|
20240215,092200,256309200,24000,24000,24000,24000,124
|
|
20240215,092100,253333200,24000,24000,24000,24000,64
|
|
20240215,092000,251797200,24000,24000,24000,24000,11
|
|
20240215,091900,251533200,23950,24050,24050,23950,580
|
|
20240215,091800,237613200,24000,24050,24050,24000,67
|
|
20240215,091700,236002100,24050,24100,24100,24000,394
|
|
20240215,091600,226528550,24100,24100,24100,24100,37
|
|
20240215,091500,225636850,24100,24100,24100,24100,108
|
|
20240215,091400,223034050,24050,24000,24050,23950,232
|
|
20240215,091300,217469400,23900,23900,23900,23900,0
|
|
20240215,091200,217469400,23900,23950,23950,23900,571
|
|
20240215,091100,203797400,24000,23950,24000,23950,148
|
|
20240215,091000,200250450,23950,24000,24150,23950,857
|
|
20240215,090900,179700800,24050,24150,24150,24000,3243
|
|
20240215,090800,101754350,24150,24150,24150,24150,27
|
|
20240215,090700,101102300,24150,24150,24200,24150,93
|
|
20240215,090600,98856150,24150,24150,24200,24100,1052
|
|
20240215,090500,73460650,24100,24150,24200,24100,971
|
|
20240215,090400,50049550,24150,24300,24300,24150,677
|
|
20240215,090300,33652300,24350,24350,24350,24300,121
|
|
20240215,090200,30710950,24350,24350,24350,24300,53
|
|
20240215,090100,29422050,24300,24450,24450,24300,627
|
|
20240215,090000,14133200,24450,24550,24600,24400,576
|