614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,191000,14091401200,23550,23550,23550,23550,0
|
|
20240214,190900,14091401200,23550,23550,23550,23550,0
|
|
20240214,190800,14091401200,23550,23550,23550,23550,0
|
|
20240214,190700,14091401200,23550,23550,23550,23550,0
|
|
20240214,190600,14091401200,23550,23550,23550,23550,0
|
|
20240214,190500,14091401200,23550,23550,23550,23550,0
|
|
20240214,190400,14091401200,23550,23550,23550,23550,0
|
|
20240214,190300,14091401200,23550,23550,23550,23550,0
|
|
20240214,190200,14091401200,23550,23550,23550,23550,0
|
|
20240214,190100,14091401200,23550,23550,23550,23550,0
|
|
20240214,190000,14091401200,23550,23550,23550,23550,0
|
|
20240214,185900,14091401200,23550,23550,23550,23550,0
|
|
20240214,185800,14091401200,23550,23550,23550,23550,0
|
|
20240214,185700,14091401200,23550,23550,23550,23550,0
|
|
20240214,185600,14091401200,23550,23550,23550,23550,0
|
|
20240214,185500,14091401200,23550,23550,23550,23550,0
|
|
20240214,185400,14091401200,23550,23550,23550,23550,0
|
|
20240214,185300,14091401200,23550,23550,23550,23550,0
|
|
20240214,185200,14091401200,23550,23550,23550,23550,0
|
|
20240214,185100,14091401200,23550,23550,23550,23550,0
|
|
20240214,185000,14091401200,23550,23550,23550,23550,0
|
|
20240214,184900,14091401200,23550,23550,23550,23550,0
|
|
20240214,184800,14091401200,23550,23550,23550,23550,0
|
|
20240214,184700,14091401200,23550,23550,23550,23550,0
|
|
20240214,184600,14091401200,23550,23550,23550,23550,0
|
|
20240214,184500,14091401200,23550,23550,23550,23550,0
|
|
20240214,184400,14091401200,23550,23550,23550,23550,0
|
|
20240214,184300,14091401200,23550,23550,23550,23550,0
|
|
20240214,184200,14091401200,23550,23550,23550,23550,0
|
|
20240214,184100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,184000,14091401200,23550,23550,23550,23550,0
|
|
20240214,183900,14091401200,23550,23550,23550,23550,0
|
|
20240214,183800,14091401200,23550,23550,23550,23550,0
|
|
20240214,183700,14091401200,23550,23550,23550,23550,0
|
|
20240214,183600,14091401200,23550,23550,23550,23550,0
|
|
20240214,183500,14091401200,23550,23550,23550,23550,0
|
|
20240214,183400,14091401200,23550,23550,23550,23550,0
|
|
20240214,183300,14091401200,23550,23550,23550,23550,0
|
|
20240214,183200,14091401200,23550,23550,23550,23550,0
|
|
20240214,183100,14091401200,23550,23550,23550,23550,0
|
|
20240214,183000,14091401200,23550,23550,23550,23550,0
|
|
20240214,182900,14091401200,23550,23550,23550,23550,0
|
|
20240214,182800,14091401200,23550,23550,23550,23550,0
|
|
20240214,182700,14091401200,23550,23550,23550,23550,0
|
|
20240214,182600,14091401200,23550,23550,23550,23550,0
|
|
20240214,182500,14091401200,23550,23550,23550,23550,0
|
|
20240214,182400,14091401200,23550,23550,23550,23550,0
|
|
20240214,182300,14091401200,23550,23550,23550,23550,0
|
|
20240214,182200,14091401200,23550,23550,23550,23550,0
|
|
20240214,182100,14091401200,23550,23550,23550,23550,0
|
|
20240214,182000,14091401200,23550,23550,23550,23550,0
|
|
20240214,181900,14091401200,23550,23550,23550,23550,0
|
|
20240214,181800,14091401200,23550,23550,23550,23550,0
|
|
20240214,181700,14091401200,23550,23550,23550,23550,0
|
|
20240214,181600,14091401200,23550,23550,23550,23550,0
|
|
20240214,181500,14091401200,23550,23550,23550,23550,0
|
|
20240214,181400,14091401200,23550,23550,23550,23550,0
|
|
20240214,181300,14091401200,23550,23550,23550,23550,0
|
|
20240214,181200,14091401200,23550,23550,23550,23550,0
|
|
20240214,181100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,181000,14091401200,23550,23550,23550,23550,0
|
|
20240214,180900,14091401200,23550,23550,23550,23550,0
|
|
20240214,180800,14091401200,23550,23550,23550,23550,0
|
|
20240214,180700,14091401200,23550,23550,23550,23550,0
|
|
20240214,180600,14091401200,23550,23550,23550,23550,0
|
|
20240214,180500,14091401200,23550,23550,23550,23550,0
|
|
20240214,180400,14091401200,23550,23550,23550,23550,0
|
|
20240214,180300,14091401200,23550,23550,23550,23550,0
|
|
20240214,180200,14091401200,23550,23550,23550,23550,0
|
|
20240214,180100,14091401200,23550,23550,23550,23550,0
|
|
20240214,180000,14091401200,23550,23550,23550,23550,0
|
|
20240214,175900,14091401200,23550,23550,23550,23550,0
|
|
20240214,175800,14091401200,23550,23550,23550,23550,0
|
|
20240214,175700,14091401200,23550,23550,23550,23550,0
|
|
20240214,175600,14091401200,23550,23550,23550,23550,0
|
|
20240214,175500,14091401200,23550,23550,23550,23550,0
|
|
20240214,175400,14091401200,23550,23550,23550,23550,0
|
|
20240214,175300,14091401200,23550,23550,23550,23550,0
|
|
20240214,175200,14091401200,23550,23550,23550,23550,0
|
|
20240214,175100,14091401200,23550,23550,23550,23550,0
|
|
20240214,175000,14091401200,23550,23550,23550,23550,0
|
|
20240214,174900,14091401200,23550,23550,23550,23550,0
|
|
20240214,174800,14091401200,23550,23550,23550,23550,0
|
|
20240214,174700,14091401200,23550,23550,23550,23550,0
|
|
20240214,174600,14091401200,23550,23550,23550,23550,0
|
|
20240214,174500,14091401200,23550,23550,23550,23550,0
|
|
20240214,174400,14091401200,23550,23550,23550,23550,0
|
|
20240214,174300,14091401200,23550,23550,23550,23550,0
|
|
20240214,174200,14091401200,23550,23550,23550,23550,0
|
|
20240214,174100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,174000,14091401200,23550,23550,23550,23550,0
|
|
20240214,173900,14091401200,23550,23550,23550,23550,0
|
|
20240214,173800,14091401200,23550,23550,23550,23550,0
|
|
20240214,173700,14091401200,23550,23550,23550,23550,0
|
|
20240214,173600,14091401200,23550,23550,23550,23550,0
|
|
20240214,173500,14091401200,23550,23550,23550,23550,0
|
|
20240214,173400,14091401200,23550,23550,23550,23550,0
|
|
20240214,173300,14091401200,23550,23550,23550,23550,0
|
|
20240214,173200,14091401200,23550,23550,23550,23550,0
|
|
20240214,173100,14091401200,23550,23550,23550,23550,0
|
|
20240214,173000,14091401200,23550,23550,23550,23550,0
|
|
20240214,172900,14091401200,23550,23550,23550,23550,0
|
|
20240214,172800,14091401200,23550,23550,23550,23550,0
|
|
20240214,172700,14091401200,23550,23550,23550,23550,0
|
|
20240214,172600,14091401200,23550,23550,23550,23550,0
|
|
20240214,172500,14091401200,23550,23550,23550,23550,0
|
|
20240214,172400,14091401200,23550,23550,23550,23550,0
|
|
20240214,172300,14091401200,23550,23550,23550,23550,0
|
|
20240214,172200,14091401200,23550,23550,23550,23550,0
|
|
20240214,172100,14091401200,23550,23550,23550,23550,0
|
|
20240214,172000,14091401200,23550,23550,23550,23550,0
|
|
20240214,171900,14091401200,23550,23550,23550,23550,0
|
|
20240214,171800,14091401200,23550,23550,23550,23550,0
|
|
20240214,171700,14091401200,23550,23550,23550,23550,0
|
|
20240214,171600,14091401200,23550,23550,23550,23550,0
|
|
20240214,171500,14091401200,23550,23550,23550,23550,0
|
|
20240214,171400,14091401200,23550,23550,23550,23550,0
|
|
20240214,171300,14091401200,23550,23550,23550,23550,0
|
|
20240214,171200,14091401200,23550,23550,23550,23550,0
|
|
20240214,171100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,171000,14091401200,23550,23550,23550,23550,0
|
|
20240214,170900,14091401200,23550,23550,23550,23550,0
|
|
20240214,170800,14091401200,23550,23550,23550,23550,0
|
|
20240214,170700,14091401200,23550,23550,23550,23550,0
|
|
20240214,170600,14091401200,23550,23550,23550,23550,0
|
|
20240214,170500,14091401200,23550,23550,23550,23550,0
|
|
20240214,170400,14091401200,23550,23550,23550,23550,0
|
|
20240214,170300,14091401200,23550,23550,23550,23550,0
|
|
20240214,170200,14091401200,23550,23550,23550,23550,0
|
|
20240214,170100,14091401200,23550,23550,23550,23550,0
|
|
20240214,170000,14091401200,23550,23550,23550,23550,0
|
|
20240214,165900,14091401200,23550,23550,23550,23550,0
|
|
20240214,165800,14091401200,23550,23550,23550,23550,0
|
|
20240214,165700,14091401200,23550,23550,23550,23550,0
|
|
20240214,165600,14091401200,23550,23550,23550,23550,0
|
|
20240214,165500,14091401200,23550,23550,23550,23550,0
|
|
20240214,165400,14091401200,23550,23550,23550,23550,0
|
|
20240214,165300,14091401200,23550,23550,23550,23550,0
|
|
20240214,165200,14091401200,23550,23550,23550,23550,0
|
|
20240214,165100,14091401200,23550,23550,23550,23550,0
|
|
20240214,165000,14091401200,23550,23550,23550,23550,0
|
|
20240214,164900,14091401200,23550,23550,23550,23550,0
|
|
20240214,164800,14091401200,23550,23550,23550,23550,0
|
|
20240214,164700,14091401200,23550,23550,23550,23550,0
|
|
20240214,164600,14091401200,23550,23550,23550,23550,0
|
|
20240214,164500,14091401200,23550,23550,23550,23550,0
|
|
20240214,164400,14091401200,23550,23550,23550,23550,0
|
|
20240214,164300,14091401200,23550,23550,23550,23550,0
|
|
20240214,164200,14091401200,23550,23550,23550,23550,0
|
|
20240214,164100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,164000,14091401200,23550,23550,23550,23550,0
|
|
20240214,163900,14091401200,23550,23550,23550,23550,0
|
|
20240214,163800,14091401200,23550,23550,23550,23550,0
|
|
20240214,163700,14091401200,23550,23550,23550,23550,0
|
|
20240214,163600,14091401200,23550,23550,23550,23550,0
|
|
20240214,163500,14091401200,23550,23550,23550,23550,0
|
|
20240214,163400,14091401200,23550,23550,23550,23550,0
|
|
20240214,163300,14091401200,23550,23550,23550,23550,0
|
|
20240214,163200,14091401200,23550,23550,23550,23550,0
|
|
20240214,163100,14091401200,23550,23550,23550,23550,0
|
|
20240214,163000,14091401200,23550,23550,23550,23550,0
|
|
20240214,162900,14091401200,23550,23550,23550,23550,0
|
|
20240214,162800,14091401200,23550,23550,23550,23550,0
|
|
20240214,162700,14091401200,23550,23550,23550,23550,0
|
|
20240214,162600,14091401200,23550,23550,23550,23550,0
|
|
20240214,162500,14091401200,23550,23550,23550,23550,0
|
|
20240214,162400,14091401200,23550,23550,23550,23550,0
|
|
20240214,162300,14091401200,23550,23550,23550,23550,0
|
|
20240214,162200,14091401200,23550,23550,23550,23550,0
|
|
20240214,162100,14091401200,23550,23550,23550,23550,0
|
|
20240214,162000,14091401200,23550,23550,23550,23550,0
|
|
20240214,161900,14091401200,23550,23550,23550,23550,0
|
|
20240214,161800,14091401200,23550,23550,23550,23550,0
|
|
20240214,161700,14091401200,23550,23550,23550,23550,0
|
|
20240214,161600,14091401200,23550,23550,23550,23550,0
|
|
20240214,161500,14091401200,23550,23550,23550,23550,0
|
|
20240214,161400,14091401200,23550,23550,23550,23550,0
|
|
20240214,161300,14091401200,23550,23550,23550,23550,0
|
|
20240214,161200,14091401200,23550,23550,23550,23550,0
|
|
20240214,161100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,161000,14091401200,23550,23550,23550,23550,0
|
|
20240214,160900,14091401200,23550,23550,23550,23550,0
|
|
20240214,160800,14091401200,23550,23550,23550,23550,0
|
|
20240214,160700,14091401200,23550,23550,23550,23550,0
|
|
20240214,160600,14091401200,23550,23550,23550,23550,0
|
|
20240214,160500,14091401200,23550,23550,23550,23550,0
|
|
20240214,160400,14091401200,23550,23550,23550,23550,0
|
|
20240214,160300,14091401200,23550,23550,23550,23550,0
|
|
20240214,160200,14091401200,23550,23550,23550,23550,0
|
|
20240214,160100,14091401200,23550,23550,23550,23550,0
|
|
20240214,160000,14091401200,23550,23550,23550,23550,0
|
|
20240214,155900,14091401200,23550,23550,23550,23550,0
|
|
20240214,155800,14091401200,23550,23550,23550,23550,0
|
|
20240214,155700,14091401200,23550,23550,23550,23550,0
|
|
20240214,155600,14091401200,23550,23550,23550,23550,0
|
|
20240214,155500,14091401200,23550,23550,23550,23550,0
|
|
20240214,155400,14091401200,23550,23550,23550,23550,0
|
|
20240214,155300,14091401200,23550,23550,23550,23550,0
|
|
20240214,155200,14091401200,23550,23550,23550,23550,0
|
|
20240214,155100,14091401200,23550,23550,23550,23550,0
|
|
20240214,155000,14091401200,23550,23550,23550,23550,0
|
|
20240214,154900,14091401200,23550,23550,23550,23550,0
|
|
20240214,154800,14091401200,23550,23550,23550,23550,0
|
|
20240214,154700,14091401200,23550,23550,23550,23550,0
|
|
20240214,154600,14091401200,23550,23550,23550,23550,0
|
|
20240214,154500,14091401200,23550,23550,23550,23550,0
|
|
20240214,154400,14091401200,23550,23550,23550,23550,0
|
|
20240214,154300,14091401200,23550,23550,23550,23550,0
|
|
20240214,154200,14091401200,23550,23550,23550,23550,0
|
|
20240214,154100,14091401200,23550,23550,23550,23550,25692
|
|
20240214,154000,14091401200,23550,23550,23550,23550,0
|
|
20240214,153900,14091401200,23550,23550,23550,23550,0
|
|
20240214,153800,14091401200,23550,23550,23550,23550,0
|
|
20240214,153700,14091401200,23550,23550,23550,23550,0
|
|
20240214,153600,14091401200,23550,23550,23550,23550,0
|
|
20240214,153500,14091401200,23550,23550,23550,23550,0
|
|
20240214,153400,14091401200,23550,23550,23550,23550,0
|
|
20240214,153300,14091401200,23550,23550,23550,23550,0
|
|
20240214,153200,14091401200,23550,23550,23550,23550,0
|
|
20240214,153100,14091401200,23550,23550,23550,23550,0
|
|
20240214,153000,14091401200,23550,23550,23550,23550,25692
|
|
20240214,152900,13486354600,23550,23550,23550,23550,0
|
|
20240214,152800,13486354600,23550,23550,23550,23550,0
|
|
20240214,152700,13486354600,23550,23550,23550,23550,0
|
|
20240214,152600,13486354600,23550,23550,23550,23550,0
|
|
20240214,152500,13486354600,23550,23550,23550,23550,0
|
|
20240214,152400,13486354600,23550,23550,23550,23550,0
|
|
20240214,152300,13486354600,23550,23550,23550,23550,0
|
|
20240214,152200,13486354600,23550,23550,23550,23550,0
|
|
20240214,152100,13486354600,23550,23550,23550,23550,0
|
|
20240214,152000,13486354600,23550,23550,23550,23550,0
|
|
20240214,151900,13486354600,23550,23500,23550,23500,1389
|
|
20240214,151800,13453694600,23550,23550,23550,23500,3816
|
|
20240214,151700,13363843900,23600,23600,23600,23550,2155
|
|
20240214,151600,13313037650,23600,23600,23600,23550,1349
|
|
20240214,151500,13281235100,23600,23600,23600,23550,1605
|
|
20240214,151400,13243360800,23550,23600,23600,23550,1706
|
|
20240214,151300,13203101250,23600,23500,23600,23500,5570
|
|
20240214,151200,13071802550,23500,23550,23600,23500,3611
|
|
20240214,151100,12986724950,23550,23550,23600,23550,1237
|
|
20240214,151000,12957556100,23550,23500,23600,23500,1206
|
|
20240214,150900,12929145950,23550,23550,23550,23500,888
|
|
20240214,150800,12908235200,23550,23500,23550,23500,2516
|
|
20240214,150700,12848985950,23550,23550,23550,23500,1090
|
|
20240214,150600,12823331200,23550,23500,23550,23500,1277
|
|
20240214,150500,12793280950,23500,23500,23550,23500,579
|
|
20240214,150400,12779652300,23500,23500,23550,23500,473
|
|
20240214,150300,12768519650,23550,23550,23550,23500,484
|
|
20240214,150200,12757124400,23500,23550,23550,23500,1812
|
|
20240214,150100,12714518600,23550,23500,23550,23500,493
|
|
20240214,150000,12702909550,23500,23500,23550,23450,2020
|
|
20240214,145900,12655426100,23550,23450,23550,23450,3641
|
|
20240214,145800,12569858900,23500,23450,23500,23450,1088
|
|
20240214,145700,12544303900,23450,23450,23500,23450,470
|
|
20240214,145600,12533262850,23500,23500,23500,23450,702
|
|
20240214,145500,12516772100,23500,23500,23500,23450,371
|
|
20240214,145400,12508057750,23450,23550,23600,23450,32093
|
|
20240214,145300,11753754600,23600,23600,23600,23550,1270
|
|
20240214,145200,11723821550,23550,23550,23600,23500,1485
|
|
20240214,145100,11688851050,23550,23500,23550,23500,574
|
|
20240214,145000,11675348700,23550,23500,23550,23500,966
|
|
20240214,144900,11652608850,23500,23550,23550,23500,473
|
|
20240214,144800,11641474400,23550,23550,23550,23500,526
|
|
20240214,144700,11629099450,23550,23500,23550,23500,500
|
|
20240214,144600,11617335400,23550,23550,23550,23500,718
|
|
20240214,144500,11600439250,23500,23550,23550,23500,999
|
|
20240214,144400,11576948500,23500,23550,23550,23500,371
|
|
20240214,144300,11568217300,23500,23550,23600,23500,1154
|
|
20240214,144200,11541053900,23550,23600,23600,23500,10217
|
|
20240214,144100,11300461450,23600,23600,23600,23550,618
|
|
20240214,144000,11285894450,23550,23550,23600,23550,686
|
|
20240214,143900,11269730850,23550,23550,23600,23550,994
|
|
20240214,143800,11246302350,23600,23600,23600,23550,425
|
|
20240214,143700,11236274900,23600,23550,23600,23550,1536
|
|
20240214,143600,11200091500,23600,23550,23600,23550,405
|
|
20240214,143500,11190540750,23600,23600,23600,23550,497
|
|
20240214,143400,11178814700,23550,23600,23600,23550,606
|
|
20240214,143300,11164529200,23600,23550,23600,23550,583
|
|
20240214,143200,11150782250,23550,23550,23600,23550,523
|
|
20240214,143100,11138451150,23550,23600,23600,23550,491
|
|
20240214,143000,11126872000,23600,23600,23600,23550,305
|
|
20240214,142900,11119677900,23600,23550,23600,23550,447
|
|
20240214,142800,11109142650,23550,23600,23600,23550,939
|
|
20240214,142700,11087013800,23550,23600,23600,23550,526
|
|
20240214,142600,11074616350,23550,23600,23600,23550,513
|
|
20240214,142500,11062513000,23550,23600,23600,23550,3388
|
|
20240214,142400,10982559850,23600,23550,23600,23550,334
|
|
20240214,142300,10974681250,23550,23550,23600,23550,1413
|
|
20240214,142200,10941379500,23600,23550,23600,23550,4749
|
|
20240214,142100,10829522600,23600,23550,23600,23550,600
|
|
20240214,142000,10815368700,23600,23600,23600,23550,301
|
|
20240214,141900,10808268150,23550,23550,23600,23550,485
|
|
20240214,141800,10796836700,23600,23550,23600,23550,462
|
|
20240214,141700,10785941000,23550,23550,23600,23550,1094
|
|
20240214,141600,10760166750,23550,23550,23600,23550,243
|
|
20240214,141500,10754436150,23550,23600,23600,23550,342
|
|
20240214,141400,10746371200,23600,23600,23600,23550,679
|
|
20240214,141300,10730368300,23550,23600,23600,23550,341
|
|
20240214,141200,10722324400,23550,23600,23600,23550,502
|
|
20240214,141100,10710492100,23600,23600,23600,23550,355
|
|
20240214,141000,10702118700,23550,23550,23600,23550,427
|
|
20240214,140900,10692050050,23600,23550,23600,23550,596
|
|
20240214,140800,10678006900,23550,23550,23600,23550,539
|
|
20240214,140700,10665303950,23600,23600,23600,23550,386
|
|
20240214,140600,10656199000,23600,23600,23600,23550,227
|
|
20240214,140500,10650844400,23550,23550,23600,23550,2002
|
|
20240214,140400,10603613100,23600,23550,23600,23550,400
|
|
20240214,140300,10594179550,23550,23550,23600,23500,673
|
|
20240214,140200,10578321750,23550,23550,23600,23500,994
|
|
20240214,140100,10554914000,23550,23550,23600,23500,6742
|
|
20240214,140000,10396119150,23600,23550,23600,23550,11098
|
|
20240214,135900,10134715750,23550,23600,23600,23550,1261
|
|
20240214,135800,10104977700,23600,23600,23600,23550,275
|
|
20240214,135700,10098491300,23550,23550,23600,23550,1826
|
|
20240214,135600,10055407650,23600,23550,23600,23550,649
|
|
20240214,135500,10040111700,23550,23550,23600,23550,547
|
|
20240214,135400,10027214400,23550,23600,23650,23550,3307
|
|
20240214,135300,9949170800,23650,23600,23650,23600,877
|
|
20240214,135200,9928455250,23650,23650,23650,23600,565
|
|
20240214,135100,9915097100,23650,23650,23650,23600,229
|
|
20240214,135000,9909685250,23600,23600,23650,23600,448
|
|
20240214,134900,9899096100,23600,23600,23650,23600,534
|
|
20240214,134800,9886484100,23600,23650,23650,23600,807
|
|
20240214,134700,9867426950,23650,23600,23650,23600,540
|
|
20240214,134600,9854671950,23600,23650,23650,23600,287
|
|
20240214,134500,9847886350,23600,23550,23650,23550,3444
|
|
20240214,134400,9766592100,23600,23550,23600,23550,377
|
|
20240214,134300,9757698800,23600,23550,23600,23550,1358
|
|
20240214,134200,9725655050,23600,23600,23650,23550,7309
|
|
20240214,134100,9553149450,23600,23650,23650,23600,424
|
|
20240214,134000,9543131600,23650,23650,23650,23600,490
|
|
20240214,133900,9531557300,23600,23600,23650,23600,757
|
|
20240214,133800,9513685200,23600,23650,23650,23600,648
|
|
20240214,133700,9498370350,23650,23600,23650,23600,794
|
|
20240214,133600,9479625000,23650,23650,23650,23600,1442
|
|
20240214,133500,9445586750,23650,23650,23650,23600,163
|
|
20240214,133400,9441735550,23600,23650,23650,23600,220
|
|
20240214,133300,9436536600,23650,23550,23650,23550,2849
|
|
20240214,133200,9369313750,23650,23600,23650,23550,897
|
|
20240214,133100,9348137150,23600,23600,23650,23550,1001
|
|
20240214,133000,9324515050,23650,23600,23650,23550,1554
|
|
20240214,132900,9287849700,23600,23600,23650,23550,1770
|
|
20240214,132800,9246072100,23650,23650,23700,23600,11558
|
|
20240214,132700,8972975650,23700,23650,23700,23650,444
|
|
20240214,132600,8962465800,23700,23700,23700,23650,382
|
|
20240214,132500,8953421250,23700,23650,23700,23650,96
|
|
20240214,132400,8951147400,23650,23650,23700,23650,1434
|
|
20240214,132300,8917174700,23700,23700,23700,23650,368
|
|
20240214,132200,8908466650,23700,23650,23700,23650,292
|
|
20240214,132100,8901550600,23650,23650,23700,23650,487
|
|
20240214,132000,8890016900,23700,23650,23700,23650,266
|
|
20240214,131900,8883721300,23700,23650,23700,23650,659
|
|
20240214,131800,8868106800,23650,23700,23700,23650,784
|
|
20240214,131700,8849559200,23700,23700,23700,23650,211
|
|
20240214,131600,8844558800,23700,23700,23700,23650,223
|
|
20240214,131500,8839277350,23700,23650,23700,23650,808
|
|
20240214,131400,8820158450,23700,23700,23700,23650,187
|
|
20240214,131300,8815729050,23650,23700,23700,23650,110
|
|
20240214,131200,8813122450,23700,23700,23750,23650,1761
|
|
20240214,131100,8771399300,23700,23700,23750,23700,1278
|
|
20240214,131000,8741097750,23700,23750,23750,23700,211
|
|
20240214,130900,8736090700,23750,23650,23750,23650,242
|
|
20240214,130800,8730357500,23700,23700,23750,23650,4392
|
|
20240214,130700,8626259650,23750,23750,23750,23700,532
|
|
20240214,130600,8613626550,23700,23700,23750,23700,7621
|
|
20240214,130500,8432989950,23700,23650,23700,23650,1269
|
|
20240214,130400,8402923300,23700,23700,23700,23650,1131
|
|
20240214,130300,8376170250,23650,23700,23700,23650,246
|
|
20240214,130200,8370340900,23700,23700,23700,23650,101
|
|
20240214,130100,8367947650,23650,23650,23700,23650,920
|
|
20240214,130000,8346178100,23650,23700,23700,23650,239
|
|
20240214,125900,8340514550,23650,23700,23700,23650,229
|
|
20240214,125800,8335092400,23650,23700,23700,23650,289
|
|
20240214,125700,8328248500,23700,23650,23700,23650,485
|
|
20240214,125600,8316756050,23650,23650,23700,23650,177
|
|
20240214,125500,8312562900,23700,23650,23700,23650,297
|
|
20240214,125400,8305524200,23700,23700,23700,23650,140
|
|
20240214,125300,8302206800,23700,23650,23700,23650,309
|
|
20240214,125200,8294892050,23700,23700,23700,23650,279
|
|
20240214,125100,8288281400,23700,23700,23700,23650,244
|
|
20240214,125000,8282498950,23700,23650,23700,23650,119
|
|
20240214,124900,8279678750,23700,23650,23700,23600,5378
|
|
20240214,124800,8152464950,23650,23650,23650,23600,1536
|
|
20240214,124700,8116203150,23600,23600,23650,23600,805
|
|
20240214,124600,8097181100,23650,23600,23650,23600,582
|
|
20240214,124500,8083435150,23600,23650,23650,23600,487
|
|
20240214,124400,8071938250,23650,23600,23650,23600,268
|
|
20240214,124300,8065604850,23650,23650,23650,23600,2128
|
|
20240214,124200,8015302250,23650,23600,23650,23600,104
|
|
20240214,124100,8012843850,23650,23650,23650,23600,292
|
|
20240214,124000,8005946850,23600,23600,23650,23600,712
|
|
20240214,123900,7989133700,23650,23650,23650,23600,263
|
|
20240214,123800,7982917900,23650,23650,23650,23600,720
|
|
20240214,123700,7965918650,23650,23600,23650,23600,1524
|
|
20240214,123600,7929947250,23600,23650,23650,23600,352
|
|
20240214,123500,7921632700,23650,23600,23650,23600,434
|
|
20240214,123400,7911385850,23650,23600,23650,23600,146
|
|
20240214,123300,7907938100,23650,23600,23650,23600,592
|
|
20240214,123200,7893956000,23650,23650,23650,23600,2249
|
|
20240214,123100,7840873450,23650,23650,23650,23600,426
|
|
20240214,123000,7830813400,23600,23650,23650,23600,410
|
|
20240214,122900,7821125750,23650,23600,23650,23600,386
|
|
20240214,122800,7812012350,23600,23600,23650,23600,470
|
|
20240214,122700,7800902600,23650,23600,23650,23600,552
|
|
20240214,122600,7787868150,23650,23600,23650,23600,1102
|
|
20240214,122500,7761852050,23650,23650,23650,23600,157
|
|
20240214,122400,7758140850,23600,23600,23650,23600,393
|
|
20240214,122300,7748856350,23600,23650,23650,23600,583
|
|
20240214,122200,7735090100,23600,23650,23650,23600,121
|
|
20240214,122100,7732229700,23650,23650,23650,23600,375
|
|
20240214,122000,7723367800,23650,23600,23650,23550,3100
|
|
20240214,121900,7650218850,23550,23550,23600,23550,265
|
|
20240214,121800,7643966600,23600,23600,23600,23550,181
|
|
20240214,121700,7639698400,23600,23550,23600,23550,738
|
|
20240214,121600,7622314450,23600,23550,23600,23550,211
|
|
20240214,121500,7617339950,23600,23600,23600,23550,199
|
|
20240214,121400,7612647550,23550,23550,23600,23550,394
|
|
20240214,121300,7603366350,23600,23600,23600,23550,196
|
|
20240214,121200,7598742900,23550,23650,23650,23550,11331
|
|
20240214,121100,7331336900,23600,23650,23650,23600,656
|
|
20240214,121000,7315842250,23650,23600,23650,23600,329
|
|
20240214,120900,7308062500,23650,23650,23650,23650,290
|
|
20240214,120800,7301204000,23650,23600,23650,23600,137
|
|
20240214,120700,7297964550,23600,23650,23650,23600,205
|
|
20240214,120600,7293121600,23600,23600,23650,23600,106
|
|
20240214,120500,7290615350,23650,23650,23650,23600,474
|
|
20240214,120400,7279411350,23650,23650,23650,23650,92
|
|
20240214,120300,7277235550,23650,23600,23650,23600,6530
|
|
20240214,120200,7123122550,23600,23600,23600,23550,245
|
|
20240214,120100,7117341150,23600,23600,23600,23550,70
|
|
20240214,120000,7115689250,23600,23600,23600,23550,1717
|
|
20240214,115900,7075240900,23600,23600,23600,23550,441
|
|
20240214,115800,7064838100,23600,23600,23600,23550,1070
|
|
20240214,115700,7039591900,23600,23600,23600,23550,286
|
|
20240214,115600,7032842850,23600,23600,23600,23550,698
|
|
20240214,115500,7016371200,23600,23600,23600,23550,209
|
|
20240214,115400,7011439500,23600,23550,23600,23550,832
|
|
20240214,115300,6991843000,23600,23600,23600,23550,250
|
|
20240214,115200,6985943950,23600,23600,23600,23550,428
|
|
20240214,115100,6975844500,23550,23550,23600,23550,480
|
|
20240214,115000,6964517700,23550,23600,23600,23550,1177
|
|
20240214,114900,6936755350,23550,23550,23600,23550,220
|
|
20240214,114800,6931567850,23600,23550,23600,23550,507
|
|
20240214,114700,6919622500,23550,23600,23600,23550,340
|
|
20240214,114600,6911608800,23600,23600,23600,23550,160
|
|
20240214,114500,6907833500,23600,23550,23600,23550,414
|
|
20240214,114400,6898071600,23600,23600,23600,23550,233
|
|
20240214,114300,6892579600,23600,23600,23600,23550,154
|
|
20240214,114200,6888947300,23550,23600,23600,23550,1349
|
|
20240214,114100,6857169550,23600,23600,23600,23550,395
|
|
20240214,114000,6847858000,23550,23550,23600,23550,524
|
|
20240214,113900,6835513800,23550,23600,23600,23550,663
|
|
20240214,113800,6819888200,23600,23600,23600,23550,467
|
|
20240214,113700,6808869050,23600,23600,23600,23550,75
|
|
20240214,113600,6807099350,23550,23600,23600,23550,360
|
|
20240214,113500,6798618500,23600,23600,23600,23550,178
|
|
20240214,113400,6794418050,23600,23550,23600,23550,707
|
|
20240214,113300,6777760650,23550,23500,23550,23500,2649
|
|
20240214,113200,6715378350,23500,23550,23550,23500,283
|
|
20240214,113100,6708720100,23550,23500,23550,23500,687
|
|
20240214,113000,6692564350,23500,23500,23550,23500,49
|
|
20240214,112900,6691411250,23550,23550,23550,23500,184
|
|
20240214,112800,6687078950,23550,23550,23550,23500,467
|
|
20240214,112700,6676088350,23550,23500,23550,23500,461
|
|
20240214,112600,6665243100,23500,23550,23550,23500,325
|
|
20240214,112500,6657603750,23550,23550,23550,23500,542
|
|
20240214,112400,6644855000,23550,23550,23550,23500,416
|
|
20240214,112300,6635063500,23500,23550,23550,23500,1148
|
|
20240214,112200,6608075750,23550,23550,23550,23500,188
|
|
20240214,112100,6603650500,23500,23550,23550,23500,444
|
|
20240214,112000,6593201000,23500,23550,23550,23500,436
|
|
20240214,111900,6582938500,23550,23500,23550,23500,562
|
|
20240214,111800,6569725400,23500,23500,23500,23500,452
|
|
20240214,111700,6559103400,23450,23500,23550,23450,408
|
|
20240214,111600,6549514800,23500,23500,23500,23450,535
|
|
20240214,111500,6536954100,23500,23500,23500,23450,1470
|
|
20240214,111400,6502477550,23500,23450,23500,23450,460
|
|
20240214,111300,6491668650,23500,23500,23500,23450,382
|
|
20240214,111200,6482691950,23500,23550,23550,23450,162
|
|
20240214,111100,6478882200,23550,23450,23550,23450,1622
|
|
20240214,111000,6440777450,23500,23500,23500,23450,534
|
|
20240214,110900,6428242000,23450,23500,23500,23450,364
|
|
20240214,110800,6419700300,23500,23450,23500,23450,169
|
|
20240214,110700,6415735150,23450,23450,23500,23400,680
|
|
20240214,110600,6399789750,23500,23400,23500,23350,1885
|
|
20240214,110500,6355678850,23450,23400,23450,23350,2281
|
|
20240214,110400,6302306600,23400,23400,23400,23350,574
|
|
20240214,110300,6288886550,23400,23450,23450,23350,6851
|
|
20240214,110200,6128662750,23400,23450,23450,23400,171
|
|
20240214,110100,6124656700,23400,23400,23450,23400,2088
|
|
20240214,110000,6075793200,23400,23450,23450,23400,576
|
|
20240214,105900,6062309100,23450,23450,23450,23400,18660
|
|
20240214,105800,5624910850,23450,23450,23500,23450,1413
|
|
20240214,105700,5591771750,23450,23450,23500,23450,214
|
|
20240214,105600,5586749150,23500,23500,23500,23450,713
|
|
20240214,105500,5569996700,23450,23500,23500,23450,262
|
|
20240214,105400,5563843200,23500,23500,23500,23450,372
|
|
20240214,105300,5555116350,23450,23500,23500,23450,218
|
|
20240214,105200,5549996950,23500,23450,23500,23450,906
|
|
20240214,105100,5528709400,23450,23450,23500,23450,156
|
|
20240214,105000,5525047600,23450,23500,23500,23450,632
|
|
20240214,104900,5510198550,23500,23450,23500,23450,1682
|
|
20240214,104800,5470671900,23500,23500,23500,23500,4690
|
|
20240214,104700,5360456900,23500,23500,23500,23450,310
|
|
20240214,104600,5353184250,23500,23500,23500,23450,4405
|
|
20240214,104500,5249672950,23500,23450,23500,23450,149
|
|
20240214,104400,5246172850,23500,23500,23500,23450,1379
|
|
20240214,104300,5213824750,23500,23450,23500,23450,648
|
|
20240214,104200,5198625800,23500,23450,23500,23450,286
|
|
20240214,104100,5191909400,23450,23550,23550,23450,3405
|
|
20240214,104000,5111891200,23500,23500,23550,23500,765
|
|
20240214,103900,5093912100,23550,23550,23550,23500,444
|
|
20240214,103800,5083461100,23550,23550,23550,23550,230
|
|
20240214,103700,5078044600,23550,23550,23550,23500,481
|
|
20240214,103600,5066734150,23550,23500,23550,23500,252
|
|
20240214,103500,5060799800,23550,23500,23550,23500,4362
|
|
20240214,103400,4958278150,23500,23500,23500,23450,402
|
|
20240214,103300,4948831200,23500,23500,23500,23500,281
|
|
20240214,103200,4942227700,23450,23450,23500,23450,250
|
|
20240214,103100,4936353100,23500,23500,23500,23450,279
|
|
20240214,103000,4929797350,23550,23500,23550,23500,1382
|
|
20240214,102900,4897319950,23550,23500,23550,23500,2030
|
|
20240214,102800,4849604950,23500,23450,23500,23450,306
|
|
20240214,102700,4842417800,23500,23550,23550,23500,199
|
|
20240214,102600,4837739750,23550,23500,23550,23500,1411
|
|
20240214,102500,4804552050,23550,23500,23550,23450,3040
|
|
20240214,102400,4733111900,23500,23500,23500,23450,383
|
|
20240214,102300,4724128900,23500,23500,23500,23500,207
|
|
20240214,102200,4719264400,23500,23500,23500,23500,667
|
|
20240214,102100,4703589900,23500,23450,23550,23450,654
|
|
20240214,102000,4688222600,23450,23550,23550,23450,2471
|
|
20240214,101900,4630161850,23500,23500,23550,23500,130
|
|
20240214,101800,4627104100,23550,23500,23550,23500,335
|
|
20240214,101700,4619222150,23550,23500,23550,23500,265
|
|
20240214,101600,4612993500,23550,23500,23550,23500,734
|
|
20240214,101500,4595739900,23550,23500,23550,23500,473
|
|
20240214,101400,4584606100,23550,23500,23550,23500,619
|
|
20240214,101300,4570048800,23550,23500,23550,23500,1160
|
|
20240214,101200,4542772100,23500,23550,23550,23500,299
|
|
20240214,101100,4535744300,23550,23500,23550,23500,1453
|
|
20240214,101000,4501595450,23500,23500,23500,23450,243
|
|
20240214,100900,4495885150,23500,23500,23550,23500,1264
|
|
20240214,100800,4466179100,23550,23500,23550,23500,1848
|
|
20240214,100700,4422750450,23500,23550,23550,23500,2295
|
|
20240214,100600,4368817200,23500,23500,23500,23450,2086
|
|
20240214,100500,4319796450,23500,23500,23500,23450,169
|
|
20240214,100400,4315832550,23500,23400,23500,23400,4251
|
|
20240214,100300,4216166450,23450,23400,23450,23400,138
|
|
20240214,100200,4212936000,23450,23400,23450,23400,499
|
|
20240214,100100,4201239850,23400,23550,23550,23400,13564
|
|
20240214,100000,3882765200,23500,23550,23550,23500,1238
|
|
20240214,095900,3853623100,23500,23550,23550,23500,645
|
|
20240214,095800,3838443150,23550,23450,23550,23450,6233
|
|
20240214,095700,3691936500,23500,23450,23500,23450,472
|
|
20240214,095600,3680848750,23450,23500,23500,23450,261
|
|
20240214,095500,3674725150,23500,23450,23500,23450,192
|
|
20240214,095400,3670214150,23450,23500,23500,23450,384
|
|
20240214,095300,3661200950,23500,23450,23500,23450,385
|
|
20240214,095200,3652160650,23450,23450,23500,23450,427
|
|
20240214,095100,3642140050,23500,23450,23500,23450,12
|
|
20240214,095000,3641858400,23500,23500,23500,23450,1131
|
|
20240214,094900,3615323900,23500,23450,23500,23450,370
|
|
20240214,094800,3606641850,23500,23450,23500,23450,633
|
|
20240214,094700,3591793600,23500,23500,23500,23450,905
|
|
20240214,094600,3570563750,23500,23500,23500,23450,2426
|
|
20240214,094500,3513660350,23450,23450,23500,23450,756
|
|
20240214,094400,3495930450,23450,23450,23500,23450,787
|
|
20240214,094300,3477474150,23450,23450,23500,23450,475
|
|
20240214,094200,3466322050,23500,23450,23500,23450,1235
|
|
20240214,094100,3437357150,23450,23450,23500,23400,2488
|
|
20240214,094000,3379012600,23450,23500,23500,23400,2374
|
|
20240214,093900,3323404650,23500,23450,23500,23450,1247
|
|
20240214,093800,3294152150,23500,23450,23500,23450,661
|
|
20240214,093700,3278644250,23500,23500,23500,23450,55
|
|
20240214,093600,3277352250,23500,23450,23500,23400,3206
|
|
20240214,093500,3202121250,23400,23500,23500,23400,6304
|
|
20240214,093400,3054542950,23450,23450,23500,23400,1025
|
|
20240214,093300,3030507350,23450,23450,23500,23400,3282
|
|
20240214,093200,2953534900,23450,23400,23450,23350,14546
|
|
20240214,093100,2613094500,23400,23400,23400,23350,413
|
|
20240214,093000,2603442250,23400,23500,23500,23400,4756
|
|
20240214,092900,2492000750,23500,23450,23500,23450,369
|
|
20240214,092800,2483332550,23450,23450,23500,23450,118
|
|
20240214,092700,2480565350,23450,23450,23450,23400,2546
|
|
20240214,092600,2420908550,23400,23450,23450,23400,23
|
|
20240214,092500,2420370250,23400,23450,23450,23400,5897
|
|
20240214,092400,2282245600,23450,23450,23500,23450,1309
|
|
20240214,092300,2251546900,23500,23450,23500,23450,346
|
|
20240214,092200,2243429900,23450,23550,23550,23450,271
|
|
20240214,092100,2237062500,23500,23450,23550,23450,3566
|
|
20240214,092000,2153258950,23450,23550,23550,23450,3475
|
|
20240214,091900,2071648600,23500,23500,23550,23450,2490
|
|
20240214,091800,2013115400,23450,23500,23500,23450,3193
|
|
20240214,091700,1938103250,23500,23350,23550,23350,6997
|
|
20240214,091600,1773924350,23450,23400,23450,23350,1430
|
|
20240214,091500,1740460500,23450,23400,23450,23350,3487
|
|
20240214,091400,1658902350,23350,23350,23400,23350,7542
|
|
20240214,091300,1482751500,23400,23400,23400,23350,1342
|
|
20240214,091200,1451366500,23400,23400,23400,23350,568
|
|
20240214,091100,1438076750,23350,23400,23450,23350,7510
|
|
20240214,091000,1262293400,23450,23450,23450,23400,6153
|
|
20240214,090900,1118055150,23500,23500,23500,23450,4904
|
|
20240214,090800,1002816200,23500,23450,23500,23400,3665
|
|
20240214,090700,916707650,23400,23400,23450,23400,1834
|
|
20240214,090600,873732200,23450,23450,23450,23350,7328
|
|
20240214,090500,702213100,23450,23500,23500,23400,3273
|
|
20240214,090400,625416350,23450,23450,23450,23400,5499
|
|
20240214,090300,496523600,23500,23500,23600,23450,6610
|
|
20240214,090200,341074700,23450,23450,23500,23450,1703
|
|
20240214,090100,301131750,23450,23450,23500,23400,2623
|
|
20240214,090000,239646600,23500,23450,23500,23400,10211
|