609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,190500,18798521100,23650,23650,23650,23650,0
|
|
20240213,190400,18798521100,23650,23650,23650,23650,0
|
|
20240213,190300,18798521100,23650,23650,23650,23650,0
|
|
20240213,190200,18798521100,23650,23650,23650,23650,0
|
|
20240213,190100,18798521100,23650,23650,23650,23650,0
|
|
20240213,190000,18798521100,23650,23650,23650,23650,0
|
|
20240213,185900,18798521100,23650,23650,23650,23650,0
|
|
20240213,185800,18798521100,23650,23650,23650,23650,0
|
|
20240213,185700,18798521100,23650,23650,23650,23650,0
|
|
20240213,185600,18798521100,23650,23650,23650,23650,0
|
|
20240213,185500,18798521100,23650,23650,23650,23650,0
|
|
20240213,185400,18798521100,23650,23650,23650,23650,0
|
|
20240213,185300,18798521100,23650,23650,23650,23650,0
|
|
20240213,185200,18798521100,23650,23650,23650,23650,0
|
|
20240213,185100,18798521100,23650,23650,23650,23650,0
|
|
20240213,185000,18798521100,23650,23650,23650,23650,0
|
|
20240213,184900,18798521100,23650,23650,23650,23650,0
|
|
20240213,184800,18798521100,23650,23650,23650,23650,0
|
|
20240213,184700,18798521100,23650,23650,23650,23650,0
|
|
20240213,184600,18798521100,23650,23650,23650,23650,0
|
|
20240213,184500,18798521100,23650,23650,23650,23650,0
|
|
20240213,184400,18798521100,23650,23650,23650,23650,0
|
|
20240213,184300,18798521100,23650,23650,23650,23650,0
|
|
20240213,184200,18798521100,23650,23650,23650,23650,0
|
|
20240213,184100,18798521100,23650,23650,23650,23650,0
|
|
20240213,184000,18798521100,23650,23650,23650,23650,0
|
|
20240213,183900,18798521100,23650,23650,23650,23650,0
|
|
20240213,183800,18798521100,23650,23650,23650,23650,0
|
|
20240213,183700,18798521100,23650,23650,23650,23650,0
|
|
20240213,183600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,183500,18798521100,23650,23650,23650,23650,0
|
|
20240213,183400,18798521100,23650,23650,23650,23650,0
|
|
20240213,183300,18798521100,23650,23650,23650,23650,0
|
|
20240213,183200,18798521100,23650,23650,23650,23650,0
|
|
20240213,183100,18798521100,23650,23650,23650,23650,0
|
|
20240213,183000,18798521100,23650,23650,23650,23650,0
|
|
20240213,182900,18798521100,23650,23650,23650,23650,0
|
|
20240213,182800,18798521100,23650,23650,23650,23650,0
|
|
20240213,182700,18798521100,23650,23650,23650,23650,0
|
|
20240213,182600,18798521100,23650,23650,23650,23650,0
|
|
20240213,182500,18798521100,23650,23650,23650,23650,0
|
|
20240213,182400,18798521100,23650,23650,23650,23650,0
|
|
20240213,182300,18798521100,23650,23650,23650,23650,0
|
|
20240213,182200,18798521100,23650,23650,23650,23650,0
|
|
20240213,182100,18798521100,23650,23650,23650,23650,0
|
|
20240213,182000,18798521100,23650,23650,23650,23650,0
|
|
20240213,181900,18798521100,23650,23650,23650,23650,0
|
|
20240213,181800,18798521100,23650,23650,23650,23650,0
|
|
20240213,181700,18798521100,23650,23650,23650,23650,0
|
|
20240213,181600,18798521100,23650,23650,23650,23650,0
|
|
20240213,181500,18798521100,23650,23650,23650,23650,0
|
|
20240213,181400,18798521100,23650,23650,23650,23650,0
|
|
20240213,181300,18798521100,23650,23650,23650,23650,0
|
|
20240213,181200,18798521100,23650,23650,23650,23650,0
|
|
20240213,181100,18798521100,23650,23650,23650,23650,0
|
|
20240213,181000,18798521100,23650,23650,23650,23650,0
|
|
20240213,180900,18798521100,23650,23650,23650,23650,0
|
|
20240213,180800,18798521100,23650,23650,23650,23650,0
|
|
20240213,180700,18798521100,23650,23650,23650,23650,0
|
|
20240213,180600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,180500,18798521100,23650,23650,23650,23650,0
|
|
20240213,180400,18798521100,23650,23650,23650,23650,0
|
|
20240213,180300,18798521100,23650,23650,23650,23650,0
|
|
20240213,180200,18798521100,23650,23650,23650,23650,0
|
|
20240213,180100,18798521100,23650,23650,23650,23650,0
|
|
20240213,180000,18798521100,23650,23650,23650,23650,0
|
|
20240213,175900,18798521100,23650,23650,23650,23650,0
|
|
20240213,175800,18798521100,23650,23650,23650,23650,0
|
|
20240213,175700,18798521100,23650,23650,23650,23650,0
|
|
20240213,175600,18798521100,23650,23650,23650,23650,0
|
|
20240213,175500,18798521100,23650,23650,23650,23650,0
|
|
20240213,175400,18798521100,23650,23650,23650,23650,0
|
|
20240213,175300,18798521100,23650,23650,23650,23650,0
|
|
20240213,175200,18798521100,23650,23650,23650,23650,0
|
|
20240213,175100,18798521100,23650,23650,23650,23650,0
|
|
20240213,175000,18798521100,23650,23650,23650,23650,0
|
|
20240213,174900,18798521100,23650,23650,23650,23650,0
|
|
20240213,174800,18798521100,23650,23650,23650,23650,0
|
|
20240213,174700,18798521100,23650,23650,23650,23650,0
|
|
20240213,174600,18798521100,23650,23650,23650,23650,0
|
|
20240213,174500,18798521100,23650,23650,23650,23650,0
|
|
20240213,174400,18798521100,23650,23650,23650,23650,0
|
|
20240213,174300,18798521100,23650,23650,23650,23650,0
|
|
20240213,174200,18798521100,23650,23650,23650,23650,0
|
|
20240213,174100,18798521100,23650,23650,23650,23650,0
|
|
20240213,174000,18798521100,23650,23650,23650,23650,0
|
|
20240213,173900,18798521100,23650,23650,23650,23650,0
|
|
20240213,173800,18798521100,23650,23650,23650,23650,0
|
|
20240213,173700,18798521100,23650,23650,23650,23650,0
|
|
20240213,173600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,173500,18798521100,23650,23650,23650,23650,0
|
|
20240213,173400,18798521100,23650,23650,23650,23650,0
|
|
20240213,173300,18798521100,23650,23650,23650,23650,0
|
|
20240213,173200,18798521100,23650,23650,23650,23650,0
|
|
20240213,173100,18798521100,23650,23650,23650,23650,0
|
|
20240213,173000,18798521100,23650,23650,23650,23650,0
|
|
20240213,172900,18798521100,23650,23650,23650,23650,0
|
|
20240213,172800,18798521100,23650,23650,23650,23650,0
|
|
20240213,172700,18798521100,23650,23650,23650,23650,0
|
|
20240213,172600,18798521100,23650,23650,23650,23650,0
|
|
20240213,172500,18798521100,23650,23650,23650,23650,0
|
|
20240213,172400,18798521100,23650,23650,23650,23650,0
|
|
20240213,172300,18798521100,23650,23650,23650,23650,0
|
|
20240213,172200,18798521100,23650,23650,23650,23650,0
|
|
20240213,172100,18798521100,23650,23650,23650,23650,0
|
|
20240213,172000,18798521100,23650,23650,23650,23650,0
|
|
20240213,171900,18798521100,23650,23650,23650,23650,0
|
|
20240213,171800,18798521100,23650,23650,23650,23650,0
|
|
20240213,171700,18798521100,23650,23650,23650,23650,0
|
|
20240213,171600,18798521100,23650,23650,23650,23650,0
|
|
20240213,171500,18798521100,23650,23650,23650,23650,0
|
|
20240213,171400,18798521100,23650,23650,23650,23650,0
|
|
20240213,171300,18798521100,23650,23650,23650,23650,0
|
|
20240213,171200,18798521100,23650,23650,23650,23650,0
|
|
20240213,171100,18798521100,23650,23650,23650,23650,0
|
|
20240213,171000,18798521100,23650,23650,23650,23650,0
|
|
20240213,170900,18798521100,23650,23650,23650,23650,0
|
|
20240213,170800,18798521100,23650,23650,23650,23650,0
|
|
20240213,170700,18798521100,23650,23650,23650,23650,0
|
|
20240213,170600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,170500,18798521100,23650,23650,23650,23650,0
|
|
20240213,170400,18798521100,23650,23650,23650,23650,0
|
|
20240213,170300,18798521100,23650,23650,23650,23650,0
|
|
20240213,170200,18798521100,23650,23650,23650,23650,0
|
|
20240213,170100,18798521100,23650,23650,23650,23650,0
|
|
20240213,170000,18798521100,23650,23650,23650,23650,0
|
|
20240213,165900,18798521100,23650,23650,23650,23650,0
|
|
20240213,165800,18798521100,23650,23650,23650,23650,0
|
|
20240213,165700,18798521100,23650,23650,23650,23650,0
|
|
20240213,165600,18798521100,23650,23650,23650,23650,0
|
|
20240213,165500,18798521100,23650,23650,23650,23650,0
|
|
20240213,165400,18798521100,23650,23650,23650,23650,0
|
|
20240213,165300,18798521100,23650,23650,23650,23650,0
|
|
20240213,165200,18798521100,23650,23650,23650,23650,0
|
|
20240213,165100,18798521100,23650,23650,23650,23650,0
|
|
20240213,165000,18798521100,23650,23650,23650,23650,0
|
|
20240213,164900,18798521100,23650,23650,23650,23650,0
|
|
20240213,164800,18798521100,23650,23650,23650,23650,0
|
|
20240213,164700,18798521100,23650,23650,23650,23650,0
|
|
20240213,164600,18798521100,23650,23650,23650,23650,0
|
|
20240213,164500,18798521100,23650,23650,23650,23650,0
|
|
20240213,164400,18798521100,23650,23650,23650,23650,0
|
|
20240213,164300,18798521100,23650,23650,23650,23650,0
|
|
20240213,164200,18798521100,23650,23650,23650,23650,0
|
|
20240213,164100,18798521100,23650,23650,23650,23650,0
|
|
20240213,164000,18798521100,23650,23650,23650,23650,0
|
|
20240213,163900,18798521100,23650,23650,23650,23650,0
|
|
20240213,163800,18798521100,23650,23650,23650,23650,0
|
|
20240213,163700,18798521100,23650,23650,23650,23650,0
|
|
20240213,163600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,163500,18798521100,23650,23650,23650,23650,0
|
|
20240213,163400,18798521100,23650,23650,23650,23650,0
|
|
20240213,163300,18798521100,23650,23650,23650,23650,0
|
|
20240213,163200,18798521100,23650,23650,23650,23650,0
|
|
20240213,163100,18798521100,23650,23650,23650,23650,0
|
|
20240213,163000,18798521100,23650,23650,23650,23650,0
|
|
20240213,162900,18798521100,23650,23650,23650,23650,0
|
|
20240213,162800,18798521100,23650,23650,23650,23650,0
|
|
20240213,162700,18798521100,23650,23650,23650,23650,0
|
|
20240213,162600,18798521100,23650,23650,23650,23650,0
|
|
20240213,162500,18798521100,23650,23650,23650,23650,0
|
|
20240213,162400,18798521100,23650,23650,23650,23650,0
|
|
20240213,162300,18798521100,23650,23650,23650,23650,0
|
|
20240213,162200,18798521100,23650,23650,23650,23650,0
|
|
20240213,162100,18798521100,23650,23650,23650,23650,0
|
|
20240213,162000,18798521100,23650,23650,23650,23650,0
|
|
20240213,161900,18798521100,23650,23650,23650,23650,0
|
|
20240213,161800,18798521100,23650,23650,23650,23650,0
|
|
20240213,161700,18798521100,23650,23650,23650,23650,0
|
|
20240213,161600,18798521100,23650,23650,23650,23650,0
|
|
20240213,161500,18798521100,23650,23650,23650,23650,0
|
|
20240213,161400,18798521100,23650,23650,23650,23650,0
|
|
20240213,161300,18798521100,23650,23650,23650,23650,0
|
|
20240213,161200,18798521100,23650,23650,23650,23650,0
|
|
20240213,161100,18798521100,23650,23650,23650,23650,0
|
|
20240213,161000,18798521100,23650,23650,23650,23650,0
|
|
20240213,160900,18798521100,23650,23650,23650,23650,0
|
|
20240213,160800,18798521100,23650,23650,23650,23650,0
|
|
20240213,160700,18798521100,23650,23650,23650,23650,0
|
|
20240213,160600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,160500,18798521100,23650,23650,23650,23650,0
|
|
20240213,160400,18798521100,23650,23650,23650,23650,0
|
|
20240213,160300,18798521100,23650,23650,23650,23650,0
|
|
20240213,160200,18798521100,23650,23650,23650,23650,0
|
|
20240213,160100,18798521100,23650,23650,23650,23650,0
|
|
20240213,160000,18798521100,23650,23650,23650,23650,0
|
|
20240213,155900,18798521100,23650,23650,23650,23650,0
|
|
20240213,155800,18798521100,23650,23650,23650,23650,0
|
|
20240213,155700,18798521100,23650,23650,23650,23650,0
|
|
20240213,155600,18798521100,23650,23650,23650,23650,0
|
|
20240213,155500,18798521100,23650,23650,23650,23650,0
|
|
20240213,155400,18798521100,23650,23650,23650,23650,0
|
|
20240213,155300,18798521100,23650,23650,23650,23650,0
|
|
20240213,155200,18798521100,23650,23650,23650,23650,0
|
|
20240213,155100,18798521100,23650,23650,23650,23650,0
|
|
20240213,155000,18798521100,23650,23650,23650,23650,0
|
|
20240213,154900,18798521100,23650,23650,23650,23650,0
|
|
20240213,154800,18798521100,23650,23650,23650,23650,0
|
|
20240213,154700,18798521100,23650,23650,23650,23650,0
|
|
20240213,154600,18798521100,23650,23650,23650,23650,0
|
|
20240213,154500,18798521100,23650,23650,23650,23650,0
|
|
20240213,154400,18798521100,23650,23650,23650,23650,0
|
|
20240213,154300,18798521100,23650,23650,23650,23650,0
|
|
20240213,154200,18798521100,23650,23650,23650,23650,0
|
|
20240213,154100,18798521100,23650,23650,23650,23650,0
|
|
20240213,154000,18798521100,23650,23650,23650,23650,0
|
|
20240213,153900,18798521100,23650,23650,23650,23650,0
|
|
20240213,153800,18798521100,23650,23650,23650,23650,0
|
|
20240213,153700,18798521100,23650,23650,23650,23650,0
|
|
20240213,153600,18798521100,23650,23650,23650,23650,42419
|
|
20240213,153500,18798521100,23650,23650,23650,23650,0
|
|
20240213,153400,18798521100,23650,23650,23650,23650,0
|
|
20240213,153300,18798521100,23650,23650,23650,23650,0
|
|
20240213,153200,18798521100,23650,23650,23650,23650,0
|
|
20240213,153100,18798521100,23650,23650,23650,23650,0
|
|
20240213,153000,18798521100,23650,23650,23650,23650,42419
|
|
20240213,152900,17795311750,23600,23600,23600,23600,0
|
|
20240213,152800,17795311750,23600,23600,23600,23600,0
|
|
20240213,152700,17795311750,23600,23600,23600,23600,0
|
|
20240213,152600,17795311750,23600,23600,23600,23600,0
|
|
20240213,152500,17795311750,23600,23600,23600,23600,0
|
|
20240213,152400,17795311750,23600,23600,23600,23600,0
|
|
20240213,152300,17795311750,23600,23600,23600,23600,0
|
|
20240213,152200,17795311750,23600,23600,23600,23600,0
|
|
20240213,152100,17795311750,23600,23600,23600,23600,0
|
|
20240213,152000,17795311750,23600,23600,23600,23600,0
|
|
20240213,151900,17795311750,23600,23550,23600,23550,3090
|
|
20240213,151800,17722429900,23550,23550,23600,23550,1094
|
|
20240213,151700,17696642700,23550,23600,23600,23550,3208
|
|
20240213,151600,17620997250,23600,23600,23600,23550,1759
|
|
20240213,151500,17579500850,23600,23600,23600,23550,1153
|
|
20240213,151400,17552313300,23600,23600,23600,23550,2407
|
|
20240213,151300,17495585550,23550,23600,23600,23550,2226
|
|
20240213,151200,17443070850,23600,23600,23600,23550,877
|
|
20240213,151100,17422388350,23600,23600,23600,23550,2335
|
|
20240213,151000,17367305550,23550,23600,23600,23550,777
|
|
20240213,150900,17348979900,23550,23600,23600,23550,2813
|
|
20240213,150800,17282695350,23600,23600,23600,23550,1616
|
|
20240213,150700,17244570800,23600,23650,23650,23600,5352
|
|
20240213,150600,17118216950,23650,23550,23650,23550,7251
|
|
20240213,150500,16947067950,23600,23600,23600,23550,1977
|
|
20240213,150400,16900464750,23600,23600,23600,23550,2225
|
|
20240213,150300,16847975900,23550,23600,23600,23550,1081
|
|
20240213,150200,16822487850,23600,23600,23600,23550,1417
|
|
20240213,150100,16789052200,23600,23550,23600,23550,2840
|
|
20240213,150000,16722051250,23550,23550,23600,23550,2197
|
|
20240213,145900,16670216100,23550,23600,23600,23550,1139
|
|
20240213,145800,16643360900,23600,23600,23600,23550,791
|
|
20240213,145700,16624700450,23600,23600,23600,23550,10098
|
|
20240213,145600,16386829000,23600,23550,23600,23550,1897
|
|
20240213,145500,16342079050,23600,23550,23600,23550,1235
|
|
20240213,145400,16312961300,23600,23600,23600,23550,1412
|
|
20240213,145300,16279675600,23550,23550,23600,23550,1281
|
|
20240213,145200,16249474500,23600,23600,23600,23550,956
|
|
20240213,145100,16226934100,23600,23600,23600,23550,990
|
|
20240213,145000,16203593100,23600,23550,23600,23500,1173
|
|
20240213,144900,16175936550,23550,23550,23600,23550,2452
|
|
20240213,144800,16118160900,23600,23550,23600,23550,2474
|
|
20240213,144700,16059864650,23550,23550,23600,23550,1036
|
|
20240213,144600,16035433000,23550,23550,23600,23550,2816
|
|
20240213,144500,15969082650,23550,23550,23600,23550,1214
|
|
20240213,144400,15940456500,23550,23550,23600,23550,1153
|
|
20240213,144300,15913269350,23550,23600,23600,23550,881
|
|
20240213,144200,15892491450,23600,23600,23600,23550,2771
|
|
20240213,144100,15827127150,23600,23600,23600,23550,1425
|
|
20240213,144000,15793536300,23600,23550,23600,23550,1106
|
|
20240213,143900,15767456000,23550,23600,23600,23550,1012
|
|
20240213,143800,15743604050,23600,23550,23600,23550,2102
|
|
20240213,143700,15694061200,23550,23600,23600,23550,1266
|
|
20240213,143600,15664216850,23600,23550,23600,23550,2101
|
|
20240213,143500,15614706600,23550,23600,23600,23550,8894
|
|
20240213,143400,15405216500,23600,23600,23600,23550,748
|
|
20240213,143300,15387572300,23600,23600,23600,23550,1614
|
|
20240213,143200,15349501450,23600,23650,23650,23550,1153
|
|
20240213,143100,15322286750,23600,23650,23650,23550,1174
|
|
20240213,143000,15294574400,23650,23600,23650,23550,2406
|
|
20240213,142900,15237771350,23550,23600,23600,23550,2400
|
|
20240213,142800,15181153100,23550,23600,23600,23550,1936
|
|
20240213,142700,15135512300,23550,23600,23600,23550,1855
|
|
20240213,142600,15091759200,23600,23600,23600,23550,1540
|
|
20240213,142500,15055453300,23550,23600,23650,23550,4622
|
|
20240213,142400,14946349300,23600,23650,23650,23550,6829
|
|
20240213,142300,14785174650,23600,23650,23700,23600,14377
|
|
20240213,142200,14445416400,23650,23600,23650,23600,21226
|
|
20240213,142100,13944305300,23550,23600,23600,23550,1713
|
|
20240213,142000,13903896600,23550,23600,23600,23550,1828
|
|
20240213,141900,13860774500,23550,23600,23600,23550,2541
|
|
20240213,141800,13800841100,23600,23600,23600,23550,1110
|
|
20240213,141700,13774661900,23550,23600,23600,23550,1263
|
|
20240213,141600,13744880650,23600,23600,23600,23550,1145
|
|
20240213,141500,13717876950,23600,23600,23600,23550,1496
|
|
20240213,141400,13682595350,23600,23600,23600,23550,889
|
|
20240213,141300,13661631500,23550,23600,23600,23550,1355
|
|
20240213,141200,13629672750,23550,23550,23600,23550,1534
|
|
20240213,141100,13593511000,23550,23600,23600,23550,2043
|
|
20240213,141000,13545364850,23600,23600,23600,23550,317
|
|
20240213,140900,13537886550,23550,23600,23600,23550,1274
|
|
20240213,140800,13507852150,23600,23550,23600,23550,803
|
|
20240213,140700,13488919850,23600,23600,23600,23550,1584
|
|
20240213,140600,13451592150,23600,23550,23650,23550,18365
|
|
20240213,140500,13018179650,23550,23600,23600,23550,1051
|
|
20240213,140400,12993395150,23600,23600,23600,23550,910
|
|
20240213,140300,12971947650,23600,23600,23600,23550,649
|
|
20240213,140200,12956650250,23600,23550,23600,23550,789
|
|
20240213,140100,12938048350,23550,23600,23600,23550,1575
|
|
20240213,140000,12900921850,23550,23550,23600,23550,894
|
|
20240213,135900,12879843950,23550,23600,23600,23550,1321
|
|
20240213,135800,12848715200,23600,23650,23650,23550,10359
|
|
20240213,135700,12604356300,23600,23650,23650,23600,886
|
|
20240213,135600,12583438250,23650,23650,23650,23600,748
|
|
20240213,135500,12565767600,23600,23600,23650,23600,744
|
|
20240213,135400,12548197350,23600,23600,23650,23600,1182
|
|
20240213,135300,12520283750,23600,23650,23650,23600,613
|
|
20240213,135200,12505804800,23650,23600,23650,23600,1266
|
|
20240213,135100,12475912850,23600,23650,23650,23600,790
|
|
20240213,135000,12457260150,23650,23600,23650,23600,1053
|
|
20240213,134900,12432390750,23600,23600,23650,23600,1674
|
|
20240213,134800,12392870750,23650,23650,23650,23600,2190
|
|
20240213,134700,12341167550,23650,23550,23650,23550,8076
|
|
20240213,134600,12150539350,23550,23600,23600,23550,722
|
|
20240213,134500,12133528400,23550,23600,23600,23550,1079
|
|
20240213,134400,12108104550,23600,23600,23600,23550,974
|
|
20240213,134300,12085152350,23550,23600,23600,23550,672
|
|
20240213,134200,12069311000,23600,23600,23600,23550,1127
|
|
20240213,134100,12042753700,23550,23550,23600,23500,9523
|
|
20240213,134000,11818577650,23600,23600,23600,23550,621
|
|
20240213,133900,11803940950,23600,23550,23600,23550,925
|
|
20240213,133800,11782139700,23550,23550,23600,23550,503
|
|
20240213,133700,11770279000,23600,23550,23600,23550,884
|
|
20240213,133600,11749438950,23550,23500,23600,23500,5593
|
|
20240213,133500,11617696250,23550,23550,23550,23500,3776
|
|
20240213,133400,11528835750,23550,23550,23550,23500,504
|
|
20240213,133300,11516971650,23550,23550,23550,23500,621
|
|
20240213,133200,11502365000,23550,23600,23600,23500,1081
|
|
20240213,133100,11476918250,23550,23650,23650,23550,8421
|
|
20240213,133000,11278464750,23600,23650,23650,23600,1623
|
|
20240213,132900,11240142800,23600,23650,23650,23600,1280
|
|
20240213,132800,11209914450,23650,23650,23650,23600,3991
|
|
20240213,132700,11115696550,23650,23600,23650,23600,8197
|
|
20240213,132600,10922173950,23600,23550,23600,23550,612
|
|
20240213,132500,10907739800,23600,23600,23600,23550,1216
|
|
20240213,132400,10879076400,23600,23600,23600,23550,2111
|
|
20240213,132300,10829285900,23550,23600,23600,23550,1758
|
|
20240213,132200,10787838950,23600,23600,23600,23550,5123
|
|
20240213,132100,10666947300,23550,23600,23600,23550,1229
|
|
20240213,132000,10637975050,23550,23600,23600,23550,829
|
|
20240213,131900,10618429800,23600,23550,23600,23550,633
|
|
20240213,131800,10603508450,23600,23600,23600,23550,721
|
|
20240213,131700,10586502600,23550,23600,23600,23550,645
|
|
20240213,131600,10571307250,23600,23550,23600,23550,623
|
|
20240213,131500,10556625000,23550,23600,23600,23550,1253
|
|
20240213,131400,10527111500,23550,23600,23600,23550,651
|
|
20240213,131300,10511773600,23550,23550,23600,23550,657
|
|
20240213,131200,10496294700,23550,23600,23600,23550,547
|
|
20240213,131100,10483408200,23550,23600,23600,23550,472
|
|
20240213,131000,10472290400,23600,23550,23600,23550,836
|
|
20240213,130900,10452594250,23550,23600,23600,23550,819
|
|
20240213,130800,10433290750,23600,23600,23600,23550,1300
|
|
20240213,130700,10402646550,23550,23550,23600,23550,1671
|
|
20240213,130600,10363283300,23550,23550,23600,23550,697
|
|
20240213,130500,10346848800,23550,23550,23600,23550,1627
|
|
20240213,130400,10308500550,23550,23600,23600,23550,475
|
|
20240213,130300,10297304900,23550,23600,23600,23550,486
|
|
20240213,130200,10285855700,23550,23550,23600,23550,448
|
|
20240213,130100,10275300000,23600,23550,23600,23550,18299
|
|
20240213,130000,9844256550,23500,23550,23550,23500,539
|
|
20240213,125900,9831575650,23500,23550,23550,23500,602
|
|
20240213,125800,9817416200,23550,23550,23550,23500,229
|
|
20240213,125700,9812027800,23500,23500,23550,23500,405
|
|
20240213,125600,9802502350,23500,23500,23550,23500,341
|
|
20240213,125500,9794480150,23500,23500,23550,23500,533
|
|
20240213,125400,9781939700,23500,23550,23550,23500,346
|
|
20240213,125300,9773806200,23500,23500,23550,23500,732
|
|
20240213,125200,9756583450,23500,23500,23550,23500,582
|
|
20240213,125100,9742900000,23500,23500,23550,23500,426
|
|
20240213,125000,9732888500,23550,23550,23550,23500,671
|
|
20240213,124900,9717097700,23500,23500,23550,23500,374
|
|
20240213,124800,9708303150,23550,23550,23550,23500,355
|
|
20240213,124700,9699950550,23500,23500,23550,23500,753
|
|
20240213,124600,9682250700,23550,23550,23550,23500,456
|
|
20240213,124500,9671525600,23500,23550,23550,23500,3183
|
|
20240213,124400,9596576700,23550,23550,23550,23500,659
|
|
20240213,124300,9581078650,23500,23500,23550,23500,392
|
|
20240213,124200,9571860850,23550,23500,23550,23500,271
|
|
20240213,124100,9565483550,23550,23500,23550,23500,1678
|
|
20240213,124000,9526047000,23500,23500,23550,23500,276
|
|
20240213,123900,9519555850,23500,23500,23550,23500,313
|
|
20240213,123800,9512196750,23500,23550,23550,23500,356
|
|
20240213,123700,9503825850,23500,23500,23550,23500,424
|
|
20240213,123600,9493860400,23500,23550,23550,23500,504
|
|
20240213,123500,9482008950,23550,23550,23550,23500,421
|
|
20240213,123400,9472105300,23500,23550,23550,23500,259
|
|
20240213,123300,9466014700,23500,23500,23550,23500,471
|
|
20240213,123200,9454940050,23550,23500,23550,23500,322
|
|
20240213,123100,9447364800,23500,23500,23550,23500,404
|
|
20240213,123000,9437866950,23550,23500,23550,23500,484
|
|
20240213,122900,9426492750,23500,23500,23550,23500,392
|
|
20240213,122800,9417276900,23550,23500,23550,23500,337
|
|
20240213,122700,9409357300,23550,23550,23550,23500,806
|
|
20240213,122600,9390386650,23500,23550,23550,23500,94
|
|
20240213,122500,9388177400,23550,23500,23550,23500,455
|
|
20240213,122400,9377480800,23550,23500,23550,23500,319
|
|
20240213,122300,9369983450,23500,23500,23550,23500,1268
|
|
20240213,122200,9340182150,23500,23500,23500,23500,153
|
|
20240213,122100,9336586650,23500,23500,23550,23500,12651
|
|
20240213,122000,9039263900,23550,23550,23550,23500,270
|
|
20240213,121900,9032916350,23550,23500,23550,23500,377
|
|
20240213,121800,9024049050,23500,23550,23550,23500,130
|
|
20240213,121700,9020992250,23500,23500,23550,23500,219
|
|
20240213,121600,9015845600,23550,23500,23550,23500,463
|
|
20240213,121500,9004953200,23500,23500,23550,23500,5325
|
|
20240213,121400,8879563650,23500,23500,23550,23500,387
|
|
20240213,121300,8870462550,23500,23500,23550,23500,359
|
|
20240213,121200,8862023400,23500,23500,23550,23500,1851
|
|
20240213,121100,8818508450,23500,23550,23550,23500,1306
|
|
20240213,121000,8787762950,23500,23500,23550,23500,208
|
|
20240213,120900,8782868450,23500,23550,23550,23500,505
|
|
20240213,120800,8770993900,23550,23500,23550,23500,334
|
|
20240213,120700,8763140650,23500,23550,23550,23500,1580
|
|
20240213,120600,8726009400,23550,23500,23550,23500,208
|
|
20240213,120500,8721115550,23500,23500,23550,23500,292
|
|
20240213,120400,8714250650,23500,23550,23550,23500,341
|
|
20240213,120300,8706233050,23500,23500,23550,23500,378
|
|
20240213,120200,8697349850,23500,23500,23550,23500,204
|
|
20240213,120100,8692552400,23500,23500,23550,23500,438
|
|
20240213,120000,8682255100,23500,23500,23550,23500,386
|
|
20240213,115900,8673177550,23550,23500,23550,23500,572
|
|
20240213,115800,8659732850,23550,23550,23550,23500,139
|
|
20240213,115700,8656463700,23550,23550,23550,23500,646
|
|
20240213,115600,8641276050,23550,23500,23550,23500,222
|
|
20240213,115500,8636058600,23500,23500,23550,23500,486
|
|
20240213,115400,8624632700,23550,23500,23550,23450,1591
|
|
20240213,115300,8587243550,23450,23450,23500,23450,433
|
|
20240213,115200,8577080550,23450,23450,23500,23450,724
|
|
20240213,115100,8560097950,23500,23450,23500,23450,268
|
|
20240213,115000,8553809800,23450,23500,23500,23450,1414
|
|
20240213,114900,8520605450,23550,23550,23550,23500,19646
|
|
20240213,114800,8058871750,23550,23500,23550,23500,346
|
|
20240213,114700,8050739000,23500,23550,23550,23500,535
|
|
20240213,114600,8038157500,23500,23550,23550,23500,221
|
|
20240213,114500,8032959000,23500,23550,23550,23500,602
|
|
20240213,114400,8018793350,23550,23500,23550,23500,521
|
|
20240213,114300,8006544200,23500,23500,23550,23500,337
|
|
20240213,114200,7998615450,23500,23500,23550,23500,75
|
|
20240213,114100,7996852750,23500,23550,23550,23500,652
|
|
20240213,114000,7981508950,23500,23500,23550,23500,721
|
|
20240213,113900,7964560350,23550,23500,23550,23500,1643
|
|
20240213,113800,7925944150,23550,23550,23550,23500,272
|
|
20240213,113700,7919542350,23500,23500,23550,23500,575
|
|
20240213,113600,7906029700,23500,23450,23550,23450,1789
|
|
20240213,113500,7864002950,23450,23450,23500,23450,488
|
|
20240213,113400,7852546200,23450,23450,23500,23450,264
|
|
20240213,113300,7846346450,23450,23500,23550,23450,4940
|
|
20240213,113200,7730256400,23500,23500,23550,23500,800
|
|
20240213,113100,7711453000,23500,23500,23550,23500,359
|
|
20240213,113000,7703014400,23550,23500,23550,23500,736
|
|
20240213,112900,7685712550,23500,23550,23550,23500,581
|
|
20240213,112800,7672058700,23550,23500,23550,23500,368
|
|
20240213,112700,7663404400,23500,23500,23550,23500,562
|
|
20240213,112600,7650197250,23500,23500,23550,23500,491
|
|
20240213,112500,7638658600,23450,23500,23500,23450,659
|
|
20240213,112400,7623183800,23500,23500,23550,23450,11856
|
|
20240213,112300,7344566550,23500,23500,23550,23500,543
|
|
20240213,112200,7331798600,23550,23550,23550,23500,204
|
|
20240213,112100,7326998500,23550,23550,23550,23500,1577
|
|
20240213,112000,7289872350,23500,23550,23550,23500,494
|
|
20240213,111900,7278258800,23500,23500,23550,23500,633
|
|
20240213,111800,7263377350,23500,23500,23550,23500,12
|
|
20240213,111700,7263095100,23550,23500,23550,23500,969
|
|
20240213,111600,7240286450,23550,23550,23550,23500,722
|
|
20240213,111500,7223300850,23500,23550,23550,23500,388
|
|
20240213,111400,7214176700,23500,23500,23550,23500,91
|
|
20240213,111300,7212037550,23550,23500,23550,23500,615
|
|
20240213,111200,7197580500,23550,23550,23600,23550,7003
|
|
20240213,111100,7032655600,23550,23550,23600,23550,454
|
|
20240213,111000,7021956500,23600,23600,23600,23550,2007
|
|
20240213,110900,6974691450,23550,23550,23600,23550,456
|
|
20240213,110800,6963943650,23550,23550,23600,23550,336
|
|
20240213,110700,6956030700,23600,23550,23600,23550,740
|
|
20240213,110600,6938586000,23550,23550,23600,23550,946
|
|
20240213,110500,6916276450,23550,23600,23600,23550,268
|
|
20240213,110400,6909961400,23550,23550,23600,23550,615
|
|
20240213,110300,6895473100,23550,23550,23600,23550,617
|
|
20240213,110200,6880940800,23600,23550,23600,23500,648
|
|
20240213,110100,6865675550,23550,23500,23550,23500,643
|
|
20240213,110000,6850542400,23500,23500,23650,23500,10210
|
|
20240213,105900,6609863050,23500,23500,23550,23500,238
|
|
20240213,105800,6604269100,23500,23500,23550,23500,90
|
|
20240213,105700,6602150850,23550,23550,23550,23500,481
|
|
20240213,105600,6590832150,23550,23500,23550,23500,10336
|
|
20240213,105500,6347835750,23500,23500,23550,23500,626
|
|
20240213,105400,6333102750,23550,23550,23550,23500,2181
|
|
20240213,105300,6281794850,23550,23550,23550,23500,253
|
|
20240213,105200,6275837800,23550,23550,23550,23500,846
|
|
20240213,105100,6255944500,23550,23550,23550,23500,157
|
|
20240213,105000,6252249100,23500,23550,23550,23500,464
|
|
20240213,104900,6241322050,23550,23550,23550,23500,137
|
|
20240213,104800,6238098350,23500,23550,23550,23500,5589
|
|
20240213,104700,6106743050,23550,23550,23550,23500,714
|
|
20240213,104600,6089928450,23550,23550,23550,23500,1353
|
|
20240213,104500,6058065350,23550,23550,23550,23500,1018
|
|
20240213,104400,6034102900,23550,23550,23550,23500,407
|
|
20240213,104300,6024518100,23550,23550,23550,23500,409
|
|
20240213,104200,6014886350,23500,23550,23550,23500,433
|
|
20240213,104100,6004689250,23550,23550,23550,23550,374
|
|
20240213,104000,5995881550,23550,23550,23550,23500,813
|
|
20240213,103900,5976745500,23550,23550,23550,23500,681
|
|
20240213,103800,5960709550,23550,23550,23550,23500,67
|
|
20240213,103700,5959131800,23500,23550,23550,23500,245
|
|
20240213,103600,5953362600,23550,23550,23550,23500,740
|
|
20240213,103500,5935935700,23550,23550,23600,23550,895
|
|
20240213,103400,5914858400,23550,23550,23600,23500,12693
|
|
20240213,103300,5615539450,23550,23550,23550,23500,188
|
|
20240213,103200,5611113050,23550,23550,23550,23500,1114
|
|
20240213,103100,5584913100,23550,23550,23550,23500,479
|
|
20240213,103000,5573633850,23550,23500,23550,23500,533
|
|
20240213,102900,5561101050,23500,23550,23550,23500,387
|
|
20240213,102800,5551989700,23550,23500,23550,23500,1851
|
|
20240213,102700,5508482150,23500,23550,23600,23500,674
|
|
20240213,102600,5492612050,23550,23550,23600,23500,1587
|
|
20240213,102500,5455273900,23550,23550,23600,23550,751
|
|
20240213,102400,5437587600,23550,23550,23550,23500,2831
|
|
20240213,102300,5370924100,23550,23600,23600,23500,7447
|
|
20240213,102200,5195626700,23550,23600,23600,23550,213
|
|
20240213,102100,5190606400,23550,23600,23600,23550,163
|
|
20240213,102000,5186766050,23600,23600,23600,23550,1968
|
|
20240213,101900,5140411650,23600,23600,23600,23550,172
|
|
20240213,101800,5136359800,23550,23600,23600,23550,292
|
|
20240213,101700,5129468950,23550,23600,23600,23550,531
|
|
20240213,101600,5116949850,23600,23600,23600,23550,269
|
|
20240213,101500,5110607000,23550,23550,23600,23550,686
|
|
20240213,101400,5094451400,23550,23600,23600,23500,1437
|
|
20240213,101300,5060606950,23550,23600,23600,23550,150
|
|
20240213,101200,5057072750,23550,23550,23600,23550,753
|
|
20240213,101100,5039326500,23550,23550,23600,23550,2298
|
|
20240213,101000,4985123900,23550,23550,23600,23550,1278
|
|
20240213,100900,4955026900,23550,23550,23600,23550,2827
|
|
20240213,100800,4888445650,23550,23600,23600,23550,888
|
|
20240213,100700,4867533050,23600,23550,23600,23550,1285
|
|
20240213,100600,4837217250,23550,23550,23600,23550,616
|
|
20240213,100500,4822710250,23550,23550,23600,23500,4690
|
|
20240213,100400,4712262950,23550,23550,23600,23550,224
|
|
20240213,100300,4706984800,23550,23600,23600,23550,184
|
|
20240213,100200,4702647400,23600,23600,23600,23550,748
|
|
20240213,100100,4685014450,23550,23650,23650,23550,2877
|
|
20240213,100000,4617110450,23650,23650,23700,23600,1645
|
|
20240213,095900,4578212500,23700,23650,23700,23600,4370
|
|
20240213,095800,4474875400,23650,23650,23650,23600,261
|
|
20240213,095700,4468707850,23650,23600,23650,23550,5423
|
|
20240213,095600,4340638850,23600,23600,23600,23550,955
|
|
20240213,095500,4318101100,23600,23600,23600,23550,1511
|
|
20240213,095400,4282496500,23600,23600,23600,23550,212
|
|
20240213,095300,4277494800,23600,23600,23600,23550,630
|
|
20240213,095200,4262632250,23600,23550,23600,23550,85
|
|
20240213,095100,4260626600,23600,23600,23600,23550,91
|
|
20240213,095000,4258479150,23600,23600,23600,23550,418
|
|
20240213,094900,4248618400,23600,23550,23600,23550,1342
|
|
20240213,094800,4217013700,23550,23550,23550,23500,357
|
|
20240213,094700,4208610400,23550,23500,23550,23500,4267
|
|
20240213,094600,4108139250,23550,23500,23550,23500,567
|
|
20240213,094500,4094796300,23500,23500,23550,23500,269
|
|
20240213,094400,4088463250,23550,23550,23550,23500,138
|
|
20240213,094300,4085214100,23550,23550,23550,23500,95
|
|
20240213,094200,4082976950,23550,23600,23600,23500,546
|
|
20240213,094100,4070123500,23600,23550,23600,23500,1057
|
|
20240213,094000,4045240150,23550,23550,23550,23500,641
|
|
20240213,093900,4030146750,23500,23550,23550,23500,2090
|
|
20240213,093800,3980978300,23550,23550,23600,23500,8075
|
|
20240213,093700,3790841650,23600,23650,23650,23550,5799
|
|
20240213,093600,3653993400,23650,23650,23650,23600,524
|
|
20240213,093500,3641612350,23650,23650,23650,23600,1132
|
|
20240213,093400,3614840750,23650,23650,23650,23600,550
|
|
20240213,093300,3601833700,23650,23650,23650,23600,1386
|
|
20240213,093200,3569075250,23650,23650,23700,23600,4625
|
|
20240213,093100,3459731800,23600,23550,23650,23550,10494
|
|
20240213,093000,3211992050,23550,23600,23600,23550,962
|
|
20240213,092900,3189322750,23550,23550,23600,23550,1327
|
|
20240213,092800,3158067250,23550,23550,23600,23550,1069
|
|
20240213,092700,3132858250,23550,23600,23650,23550,2440
|
|
20240213,092600,3075298550,23650,23600,23650,23550,1303
|
|
20240213,092500,3044542350,23600,23600,23600,23550,5538
|
|
20240213,092400,2913888100,23550,23600,23600,23550,236
|
|
20240213,092300,2908328600,23550,23500,23600,23500,7336
|
|
20240213,092200,2735772450,23500,23500,23550,23500,7790
|
|
20240213,092100,2552704350,23500,23500,23550,23450,9596
|
|
20240213,092000,2327255400,23500,23650,23650,23500,15318
|
|
20240213,091900,1966300700,23650,23700,23700,23550,12781
|
|
20240213,091800,1664431750,23700,23700,23700,23650,170
|
|
20240213,091700,1660407950,23700,23700,23700,23650,1103
|
|
20240213,091600,1634273700,23650,23750,23750,23650,6477
|
|
20240213,091500,1480787100,23750,23750,23800,23750,5314
|
|
20240213,091400,1354541600,23800,23800,23800,23750,714
|
|
20240213,091300,1337577000,23800,23800,23850,23750,5767
|
|
20240213,091200,1200313350,23800,23800,23850,23800,262
|
|
20240213,091100,1194077100,23850,23800,23850,23800,3305
|
|
20240213,091000,1115385300,23800,23850,23900,23800,4723
|
|
20240213,090900,1002703550,23900,23800,23900,23800,3328
|
|
20240213,090800,923349250,23850,23750,23850,23750,4270
|
|
20240213,090700,821583500,23750,23800,23850,23750,2573
|
|
20240213,090600,760350850,23850,23800,23850,23750,506
|
|
20240213,090500,748303800,23750,23800,23800,23750,3301
|
|
20240213,090400,669791700,23800,23850,23900,23800,3266
|
|
20240213,090300,591908600,23850,23800,23850,23800,2235
|
|
20240213,090200,538609900,23850,23800,23900,23800,4008
|
|
20240213,090100,443057900,23750,23800,23900,23750,8361
|
|
20240213,090000,243900200,23800,23750,23850,23750,10249
|