613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,190900,15859080600,23900,23900,23900,23900,0
|
|
20240215,190800,15859080600,23900,23900,23900,23900,0
|
|
20240215,190700,15859080600,23900,23900,23900,23900,0
|
|
20240215,190600,15859080600,23900,23900,23900,23900,0
|
|
20240215,190500,15859080600,23900,23900,23900,23900,0
|
|
20240215,190400,15859080600,23900,23900,23900,23900,0
|
|
20240215,190300,15859080600,23900,23900,23900,23900,0
|
|
20240215,190200,15859080600,23900,23900,23900,23900,0
|
|
20240215,190100,15859080600,23900,23900,23900,23900,0
|
|
20240215,190000,15859080600,23900,23900,23900,23900,0
|
|
20240215,185900,15859080600,23900,23900,23900,23900,0
|
|
20240215,185800,15859080600,23900,23900,23900,23900,0
|
|
20240215,185700,15859080600,23900,23900,23900,23900,0
|
|
20240215,185600,15859080600,23900,23900,23900,23900,0
|
|
20240215,185500,15859080600,23900,23900,23900,23900,0
|
|
20240215,185400,15859080600,23900,23900,23900,23900,0
|
|
20240215,185300,15859080600,23900,23900,23900,23900,0
|
|
20240215,185200,15859080600,23900,23900,23900,23900,0
|
|
20240215,185100,15859080600,23900,23900,23900,23900,0
|
|
20240215,185000,15859080600,23900,23900,23900,23900,0
|
|
20240215,184900,15859080600,23900,23900,23900,23900,0
|
|
20240215,184800,15859080600,23900,23900,23900,23900,0
|
|
20240215,184700,15859080600,23900,23900,23900,23900,0
|
|
20240215,184600,15859080600,23900,23900,23900,23900,0
|
|
20240215,184500,15859080600,23900,23900,23900,23900,0
|
|
20240215,184400,15859080600,23900,23900,23900,23900,0
|
|
20240215,184300,15859080600,23900,23900,23900,23900,0
|
|
20240215,184200,15859080600,23900,23900,23900,23900,0
|
|
20240215,184100,15859080600,23900,23900,23900,23900,0
|
|
20240215,184000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,183900,15859080600,23900,23900,23900,23900,0
|
|
20240215,183800,15859080600,23900,23900,23900,23900,0
|
|
20240215,183700,15859080600,23900,23900,23900,23900,0
|
|
20240215,183600,15859080600,23900,23900,23900,23900,0
|
|
20240215,183500,15859080600,23900,23900,23900,23900,0
|
|
20240215,183400,15859080600,23900,23900,23900,23900,0
|
|
20240215,183300,15859080600,23900,23900,23900,23900,0
|
|
20240215,183200,15859080600,23900,23900,23900,23900,0
|
|
20240215,183100,15859080600,23900,23900,23900,23900,0
|
|
20240215,183000,15859080600,23900,23900,23900,23900,0
|
|
20240215,182900,15859080600,23900,23900,23900,23900,0
|
|
20240215,182800,15859080600,23900,23900,23900,23900,0
|
|
20240215,182700,15859080600,23900,23900,23900,23900,0
|
|
20240215,182600,15859080600,23900,23900,23900,23900,0
|
|
20240215,182500,15859080600,23900,23900,23900,23900,0
|
|
20240215,182400,15859080600,23900,23900,23900,23900,0
|
|
20240215,182300,15859080600,23900,23900,23900,23900,0
|
|
20240215,182200,15859080600,23900,23900,23900,23900,0
|
|
20240215,182100,15859080600,23900,23900,23900,23900,0
|
|
20240215,182000,15859080600,23900,23900,23900,23900,0
|
|
20240215,181900,15859080600,23900,23900,23900,23900,0
|
|
20240215,181800,15859080600,23900,23900,23900,23900,0
|
|
20240215,181700,15859080600,23900,23900,23900,23900,0
|
|
20240215,181600,15859080600,23900,23900,23900,23900,0
|
|
20240215,181500,15859080600,23900,23900,23900,23900,0
|
|
20240215,181400,15859080600,23900,23900,23900,23900,0
|
|
20240215,181300,15859080600,23900,23900,23900,23900,0
|
|
20240215,181200,15859080600,23900,23900,23900,23900,0
|
|
20240215,181100,15859080600,23900,23900,23900,23900,0
|
|
20240215,181000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,180900,15859080600,23900,23900,23900,23900,0
|
|
20240215,180800,15859080600,23900,23900,23900,23900,0
|
|
20240215,180700,15859080600,23900,23900,23900,23900,0
|
|
20240215,180600,15859080600,23900,23900,23900,23900,0
|
|
20240215,180500,15859080600,23900,23900,23900,23900,0
|
|
20240215,180400,15859080600,23900,23900,23900,23900,0
|
|
20240215,180300,15859080600,23900,23900,23900,23900,0
|
|
20240215,180200,15859080600,23900,23900,23900,23900,0
|
|
20240215,180100,15859080600,23900,23900,23900,23900,0
|
|
20240215,180000,15859080600,23900,23900,23900,23900,0
|
|
20240215,175900,15859080600,23900,23900,23900,23900,0
|
|
20240215,175800,15859080600,23900,23900,23900,23900,0
|
|
20240215,175700,15859080600,23900,23900,23900,23900,0
|
|
20240215,175600,15859080600,23900,23900,23900,23900,0
|
|
20240215,175500,15859080600,23900,23900,23900,23900,0
|
|
20240215,175400,15859080600,23900,23900,23900,23900,0
|
|
20240215,175300,15859080600,23900,23900,23900,23900,0
|
|
20240215,175200,15859080600,23900,23900,23900,23900,0
|
|
20240215,175100,15859080600,23900,23900,23900,23900,0
|
|
20240215,175000,15859080600,23900,23900,23900,23900,0
|
|
20240215,174900,15859080600,23900,23900,23900,23900,0
|
|
20240215,174800,15859080600,23900,23900,23900,23900,0
|
|
20240215,174700,15859080600,23900,23900,23900,23900,0
|
|
20240215,174600,15859080600,23900,23900,23900,23900,0
|
|
20240215,174500,15859080600,23900,23900,23900,23900,0
|
|
20240215,174400,15859080600,23900,23900,23900,23900,0
|
|
20240215,174300,15859080600,23900,23900,23900,23900,0
|
|
20240215,174200,15859080600,23900,23900,23900,23900,0
|
|
20240215,174100,15859080600,23900,23900,23900,23900,0
|
|
20240215,174000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,173900,15859080600,23900,23900,23900,23900,0
|
|
20240215,173800,15859080600,23900,23900,23900,23900,0
|
|
20240215,173700,15859080600,23900,23900,23900,23900,0
|
|
20240215,173600,15859080600,23900,23900,23900,23900,0
|
|
20240215,173500,15859080600,23900,23900,23900,23900,0
|
|
20240215,173400,15859080600,23900,23900,23900,23900,0
|
|
20240215,173300,15859080600,23900,23900,23900,23900,0
|
|
20240215,173200,15859080600,23900,23900,23900,23900,0
|
|
20240215,173100,15859080600,23900,23900,23900,23900,0
|
|
20240215,173000,15859080600,23900,23900,23900,23900,0
|
|
20240215,172900,15859080600,23900,23900,23900,23900,0
|
|
20240215,172800,15859080600,23900,23900,23900,23900,0
|
|
20240215,172700,15859080600,23900,23900,23900,23900,0
|
|
20240215,172600,15859080600,23900,23900,23900,23900,0
|
|
20240215,172500,15859080600,23900,23900,23900,23900,0
|
|
20240215,172400,15859080600,23900,23900,23900,23900,0
|
|
20240215,172300,15859080600,23900,23900,23900,23900,0
|
|
20240215,172200,15859080600,23900,23900,23900,23900,0
|
|
20240215,172100,15859080600,23900,23900,23900,23900,0
|
|
20240215,172000,15859080600,23900,23900,23900,23900,0
|
|
20240215,171900,15859080600,23900,23900,23900,23900,0
|
|
20240215,171800,15859080600,23900,23900,23900,23900,0
|
|
20240215,171700,15859080600,23900,23900,23900,23900,0
|
|
20240215,171600,15859080600,23900,23900,23900,23900,0
|
|
20240215,171500,15859080600,23900,23900,23900,23900,0
|
|
20240215,171400,15859080600,23900,23900,23900,23900,0
|
|
20240215,171300,15859080600,23900,23900,23900,23900,0
|
|
20240215,171200,15859080600,23900,23900,23900,23900,0
|
|
20240215,171100,15859080600,23900,23900,23900,23900,0
|
|
20240215,171000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,170900,15859080600,23900,23900,23900,23900,0
|
|
20240215,170800,15859080600,23900,23900,23900,23900,0
|
|
20240215,170700,15859080600,23900,23900,23900,23900,0
|
|
20240215,170600,15859080600,23900,23900,23900,23900,0
|
|
20240215,170500,15859080600,23900,23900,23900,23900,0
|
|
20240215,170400,15859080600,23900,23900,23900,23900,0
|
|
20240215,170300,15859080600,23900,23900,23900,23900,0
|
|
20240215,170200,15859080600,23900,23900,23900,23900,0
|
|
20240215,170100,15859080600,23900,23900,23900,23900,0
|
|
20240215,170000,15859080600,23900,23900,23900,23900,0
|
|
20240215,165900,15859080600,23900,23900,23900,23900,0
|
|
20240215,165800,15859080600,23900,23900,23900,23900,0
|
|
20240215,165700,15859080600,23900,23900,23900,23900,0
|
|
20240215,165600,15859080600,23900,23900,23900,23900,0
|
|
20240215,165500,15859080600,23900,23900,23900,23900,0
|
|
20240215,165400,15859080600,23900,23900,23900,23900,0
|
|
20240215,165300,15859080600,23900,23900,23900,23900,0
|
|
20240215,165200,15859080600,23900,23900,23900,23900,0
|
|
20240215,165100,15859080600,23900,23900,23900,23900,0
|
|
20240215,165000,15859080600,23900,23900,23900,23900,0
|
|
20240215,164900,15859080600,23900,23900,23900,23900,0
|
|
20240215,164800,15859080600,23900,23900,23900,23900,0
|
|
20240215,164700,15859080600,23900,23900,23900,23900,0
|
|
20240215,164600,15859080600,23900,23900,23900,23900,0
|
|
20240215,164500,15859080600,23900,23900,23900,23900,0
|
|
20240215,164400,15859080600,23900,23900,23900,23900,0
|
|
20240215,164300,15859080600,23900,23900,23900,23900,0
|
|
20240215,164200,15859080600,23900,23900,23900,23900,0
|
|
20240215,164100,15859080600,23900,23900,23900,23900,0
|
|
20240215,164000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,163900,15859080600,23900,23900,23900,23900,0
|
|
20240215,163800,15859080600,23900,23900,23900,23900,0
|
|
20240215,163700,15859080600,23900,23900,23900,23900,0
|
|
20240215,163600,15859080600,23900,23900,23900,23900,0
|
|
20240215,163500,15859080600,23900,23900,23900,23900,0
|
|
20240215,163400,15859080600,23900,23900,23900,23900,0
|
|
20240215,163300,15859080600,23900,23900,23900,23900,0
|
|
20240215,163200,15859080600,23900,23900,23900,23900,0
|
|
20240215,163100,15859080600,23900,23900,23900,23900,0
|
|
20240215,163000,15859080600,23900,23900,23900,23900,0
|
|
20240215,162900,15859080600,23900,23900,23900,23900,0
|
|
20240215,162800,15859080600,23900,23900,23900,23900,0
|
|
20240215,162700,15859080600,23900,23900,23900,23900,0
|
|
20240215,162600,15859080600,23900,23900,23900,23900,0
|
|
20240215,162500,15859080600,23900,23900,23900,23900,0
|
|
20240215,162400,15859080600,23900,23900,23900,23900,0
|
|
20240215,162300,15859080600,23900,23900,23900,23900,0
|
|
20240215,162200,15859080600,23900,23900,23900,23900,0
|
|
20240215,162100,15859080600,23900,23900,23900,23900,0
|
|
20240215,162000,15859080600,23900,23900,23900,23900,0
|
|
20240215,161900,15859080600,23900,23900,23900,23900,0
|
|
20240215,161800,15859080600,23900,23900,23900,23900,0
|
|
20240215,161700,15859080600,23900,23900,23900,23900,0
|
|
20240215,161600,15859080600,23900,23900,23900,23900,0
|
|
20240215,161500,15859080600,23900,23900,23900,23900,0
|
|
20240215,161400,15859080600,23900,23900,23900,23900,0
|
|
20240215,161300,15859080600,23900,23900,23900,23900,0
|
|
20240215,161200,15859080600,23900,23900,23900,23900,0
|
|
20240215,161100,15859080600,23900,23900,23900,23900,0
|
|
20240215,161000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,160900,15859080600,23900,23900,23900,23900,0
|
|
20240215,160800,15859080600,23900,23900,23900,23900,0
|
|
20240215,160700,15859080600,23900,23900,23900,23900,0
|
|
20240215,160600,15859080600,23900,23900,23900,23900,0
|
|
20240215,160500,15859080600,23900,23900,23900,23900,0
|
|
20240215,160400,15859080600,23900,23900,23900,23900,0
|
|
20240215,160300,15859080600,23900,23900,23900,23900,0
|
|
20240215,160200,15859080600,23900,23900,23900,23900,0
|
|
20240215,160100,15859080600,23900,23900,23900,23900,0
|
|
20240215,160000,15859080600,23900,23900,23900,23900,0
|
|
20240215,155900,15859080600,23900,23900,23900,23900,0
|
|
20240215,155800,15859080600,23900,23900,23900,23900,0
|
|
20240215,155700,15859080600,23900,23900,23900,23900,0
|
|
20240215,155600,15859080600,23900,23900,23900,23900,0
|
|
20240215,155500,15859080600,23900,23900,23900,23900,0
|
|
20240215,155400,15859080600,23900,23900,23900,23900,0
|
|
20240215,155300,15859080600,23900,23900,23900,23900,0
|
|
20240215,155200,15859080600,23900,23900,23900,23900,0
|
|
20240215,155100,15859080600,23900,23900,23900,23900,0
|
|
20240215,155000,15859080600,23900,23900,23900,23900,0
|
|
20240215,154900,15859080600,23900,23900,23900,23900,0
|
|
20240215,154800,15859080600,23900,23900,23900,23900,0
|
|
20240215,154700,15859080600,23900,23900,23900,23900,0
|
|
20240215,154600,15859080600,23900,23900,23900,23900,0
|
|
20240215,154500,15859080600,23900,23900,23900,23900,0
|
|
20240215,154400,15859080600,23900,23900,23900,23900,0
|
|
20240215,154300,15859080600,23900,23900,23900,23900,0
|
|
20240215,154200,15859080600,23900,23900,23900,23900,0
|
|
20240215,154100,15859080600,23900,23900,23900,23900,0
|
|
20240215,154000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,153900,15859080600,23900,23900,23900,23900,0
|
|
20240215,153800,15859080600,23900,23900,23900,23900,0
|
|
20240215,153700,15859080600,23900,23900,23900,23900,0
|
|
20240215,153600,15859080600,23900,23900,23900,23900,0
|
|
20240215,153500,15859080600,23900,23900,23900,23900,0
|
|
20240215,153400,15859080600,23900,23900,23900,23900,0
|
|
20240215,153300,15859080600,23900,23900,23900,23900,0
|
|
20240215,153200,15859080600,23900,23900,23900,23900,0
|
|
20240215,153100,15859080600,23900,23900,23900,23900,0
|
|
20240215,153000,15859080600,23900,23900,23900,23900,33876
|
|
20240215,152900,15049444200,24000,24000,24000,24000,0
|
|
20240215,152800,15049444200,24000,24000,24000,24000,0
|
|
20240215,152700,15049444200,24000,24000,24000,24000,0
|
|
20240215,152600,15049444200,24000,24000,24000,24000,0
|
|
20240215,152500,15049444200,24000,24000,24000,24000,0
|
|
20240215,152400,15049444200,24000,24000,24000,24000,0
|
|
20240215,152300,15049444200,24000,24000,24000,24000,0
|
|
20240215,152200,15049444200,24000,24000,24000,24000,0
|
|
20240215,152100,15049444200,24000,24000,24000,24000,0
|
|
20240215,152000,15049444200,24000,24000,24000,24000,0
|
|
20240215,151900,15049444200,24000,23950,24000,23900,1627
|
|
20240215,151800,15010469400,23950,23950,24000,23900,7195
|
|
20240215,151700,14838366800,23950,24000,24000,23900,7398
|
|
20240215,151600,14661283250,23950,24000,24000,23950,769
|
|
20240215,151500,14642845550,24000,23950,24000,23900,1289
|
|
20240215,151400,14611933600,23950,24000,24000,23900,2726
|
|
20240215,151300,14546630950,23950,23950,24000,23900,999
|
|
20240215,151200,14522674500,23950,24000,24000,23950,1299
|
|
20240215,151100,14491531450,23950,23950,24000,23950,1743
|
|
20240215,151000,14449748500,24000,24000,24000,23950,929
|
|
20240215,150900,14427469800,23950,23950,24000,23950,886
|
|
20240215,150800,14406221050,24000,23900,24000,23900,3488
|
|
20240215,150700,14322643300,23950,23950,24000,23900,3273
|
|
20240215,150600,14244262850,23900,23950,23950,23900,1143
|
|
20240215,150500,14216899000,23950,23950,24000,23900,1362
|
|
20240215,150400,14184249000,23950,23950,24000,23950,1913
|
|
20240215,150300,14138420700,23950,23950,24000,23950,980
|
|
20240215,150200,14114924250,23950,24000,24000,23950,1484
|
|
20240215,150100,14079337200,23950,24000,24000,23950,628
|
|
20240215,150000,14064280500,24000,23950,24000,23950,946
|
|
20240215,145900,14041609200,24000,24000,24000,23900,5013
|
|
20240215,145800,13921542800,23950,24000,24000,23950,752
|
|
20240215,145700,13903519700,23950,24000,24000,23950,929
|
|
20240215,145600,13881241300,23950,23950,24000,23950,1368
|
|
20240215,145500,13848431750,23950,23950,24000,23950,1020
|
|
20240215,145400,13823980450,23950,23950,24000,23950,620
|
|
20240215,145300,13809114300,23950,24000,24000,23950,1099
|
|
20240215,145200,13782755750,23950,24000,24000,23950,469
|
|
20240215,145100,13771515450,24000,24000,24000,23950,1168
|
|
20240215,145000,13743494700,24000,23950,24000,23950,549
|
|
20240215,144900,13730336000,24000,23950,24000,23950,1170
|
|
20240215,144800,13702280850,24000,23950,24000,23950,2809
|
|
20240215,144700,13634914250,24000,23950,24000,23950,373
|
|
20240215,144600,13625971850,24000,23950,24000,23950,1353
|
|
20240215,144500,13593523800,23950,23950,24000,23950,686
|
|
20240215,144400,13577077450,24000,23950,24000,23950,665
|
|
20240215,144300,13561137150,23950,23950,24000,23900,1110
|
|
20240215,144200,13534538000,23950,23900,23950,23900,666
|
|
20240215,144100,13518599250,23950,23950,23950,23900,716
|
|
20240215,144000,13501466300,23900,23950,24000,23900,254
|
|
20240215,143900,13495383850,23900,23900,24000,23900,1366
|
|
20240215,143800,13462670600,23950,23950,23950,23900,568
|
|
20240215,143700,13449085700,23950,23900,23950,23900,685
|
|
20240215,143600,13432700300,23900,23950,23950,23900,1287
|
|
20240215,143500,13401895850,23900,23950,23950,23900,400
|
|
20240215,143400,13392324100,23950,23900,23950,23900,614
|
|
20240215,143300,13377637150,23900,23900,23950,23900,1138
|
|
20240215,143200,13350409050,23950,23950,24000,23900,1710
|
|
20240215,143100,13309427750,23950,23950,24000,23950,693
|
|
20240215,143000,13292814900,23950,24000,24000,23950,603
|
|
20240215,142900,13278350300,24000,23950,24000,23900,1780
|
|
20240215,142800,13235719050,23900,23900,23950,23900,2513
|
|
20240215,142700,13175543500,23950,23950,23950,23900,1126
|
|
20240215,142600,13148600350,23950,23950,23950,23900,1553
|
|
20240215,142500,13111473600,23900,23900,23950,23900,1249
|
|
20240215,142400,13081586800,23950,23950,23950,23900,754
|
|
20240215,142300,13063550200,23950,23900,23950,23900,843
|
|
20240215,142200,13043391850,23900,24000,24000,23900,2430
|
|
20240215,142100,12985202400,24000,23950,24000,23950,889
|
|
20240215,142000,12963890350,24000,23950,24000,23900,2345
|
|
20240215,141900,12907675650,23950,24000,24000,23950,4273
|
|
20240215,141800,12805327650,24000,23950,24000,23950,896
|
|
20240215,141700,12783842050,24000,24000,24000,23950,714
|
|
20240215,141600,12766734900,23950,23950,24000,23950,1028
|
|
20240215,141500,12742086600,24000,23950,24000,23950,579
|
|
20240215,141400,12728206500,23950,24000,24000,23950,1555
|
|
20240215,141300,12690904850,23950,24000,24000,23950,456
|
|
20240215,141200,12679973550,23950,23950,24000,23950,633
|
|
20240215,141100,12664799700,23950,23950,24000,23950,754
|
|
20240215,141000,12646724450,23950,23950,24000,23950,749
|
|
20240215,140900,12628762050,23950,24000,24000,23950,553
|
|
20240215,140800,12615505050,24000,24000,24000,23950,610
|
|
20240215,140700,12600876850,24000,23950,24000,23950,816
|
|
20240215,140600,12581313700,23950,23950,24000,23950,726
|
|
20240215,140500,12563902650,24000,23950,24000,23900,3978
|
|
20240215,140400,12468566400,23950,23950,24000,23950,1901
|
|
20240215,140300,12422972650,23950,24000,24000,23950,626
|
|
20240215,140200,12407964500,23950,24000,24000,23950,797
|
|
20240215,140100,12388871150,24000,23950,24000,23950,799
|
|
20240215,140000,12369705850,23950,23900,24000,23900,1880
|
|
20240215,135900,12324711850,23950,23900,23950,23900,2767
|
|
20240215,135800,12258467400,23900,23950,24000,23900,2012
|
|
20240215,135700,12210265750,23950,23950,24000,23950,1938
|
|
20240215,135600,12163843100,24000,23950,24000,23950,962
|
|
20240215,135500,12140783250,24000,24000,24000,23950,697
|
|
20240215,135400,12124071000,24000,23950,24000,23950,866
|
|
20240215,135300,12103300350,24000,23950,24000,23950,422
|
|
20240215,135200,12093185150,23950,23900,24000,23900,833
|
|
20240215,135100,12073236400,23950,23900,23950,23900,802
|
|
20240215,135000,12054048900,23900,23950,23950,23900,1527
|
|
20240215,134900,12017489750,23950,23900,23950,23900,841
|
|
20240215,134800,11997366900,23950,23950,23950,23900,775
|
|
20240215,134700,11978823800,23950,23950,23950,23900,414
|
|
20240215,134600,11968921500,23950,23950,23950,23900,794
|
|
20240215,134500,11949918350,23950,24000,24000,23950,4867
|
|
20240215,134400,11833346450,23950,24000,24000,23950,607
|
|
20240215,134300,11818799650,23950,24000,24000,23950,1270
|
|
20240215,134200,11788342650,24000,23950,24000,23950,949
|
|
20240215,134100,11765604150,24000,24000,24000,23950,343
|
|
20240215,134000,11757373550,24000,24000,24000,23950,419
|
|
20240215,133900,11747323350,24000,24000,24000,23950,341
|
|
20240215,133800,11739140550,24000,23950,24000,23950,467
|
|
20240215,133700,11727937950,23950,24000,24000,23950,2194
|
|
20240215,133600,11675284250,24000,23950,24000,23950,2831
|
|
20240215,133500,11607469350,24000,24000,24000,23950,669
|
|
20240215,133400,11591429500,24000,24000,24000,23950,490
|
|
20240215,133300,11579669550,24000,24000,24000,23950,339
|
|
20240215,133200,11571539150,24000,24000,24000,23950,346
|
|
20240215,133100,11563235700,24050,24000,24050,23950,1459
|
|
20240215,133000,11528214300,23950,24000,24000,23950,436
|
|
20240215,132900,11517756350,23950,24000,24050,23950,2498
|
|
20240215,132800,11457811050,24000,24000,24000,23950,1535
|
|
20240215,132700,11421001050,23950,24000,24000,23950,604
|
|
20240215,132600,11406515400,24000,24000,24000,23950,849
|
|
20240215,132500,11386145300,24000,24000,24000,24000,192
|
|
20240215,132400,11381537300,24000,23950,24000,23950,1062
|
|
20240215,132300,11356051350,23950,24000,24000,23950,227
|
|
20240215,132200,11350608150,24000,24000,24000,23950,1602
|
|
20240215,132100,11312185250,24000,24000,24000,23950,1099
|
|
20240215,132000,11285825250,24000,24000,24000,23950,175
|
|
20240215,131900,11281626350,23950,24000,24000,23950,674
|
|
20240215,131800,11265462000,24000,24000,24000,23950,195
|
|
20240215,131700,11260782450,24000,23950,24000,23950,850
|
|
20240215,131600,11240382550,24000,24000,24000,23950,654
|
|
20240215,131500,11224692650,24000,24000,24000,23950,2029
|
|
20240215,131400,11175996750,24000,24000,24000,23950,449
|
|
20240215,131300,11165226700,24000,24000,24000,23950,291
|
|
20240215,131200,11158247700,24000,23950,24000,23950,2768
|
|
20240215,131100,11091923300,23950,24000,24000,23950,701
|
|
20240215,131000,11075109600,24000,23950,24000,23950,451
|
|
20240215,130900,11064299000,24000,24000,24000,23950,432
|
|
20240215,130800,11053936450,24000,24000,24000,23950,374
|
|
20240215,130700,11044963950,23950,23950,24000,23950,363
|
|
20240215,130600,11036262950,24000,23950,24000,23950,604
|
|
20240215,130500,11021788400,24000,23950,24000,23950,789
|
|
20240215,130400,11002873800,23950,24000,24000,23900,8397
|
|
20240215,130300,10801905750,24000,23950,24000,23950,266
|
|
20240215,130200,10795524000,23950,24000,24000,23950,3015
|
|
20240215,130100,10723232050,24000,24000,24000,23950,2272
|
|
20240215,130000,10668789300,24000,24000,24000,23950,1187
|
|
20240215,125900,10640307350,23950,24050,24050,23950,969
|
|
20240215,125800,10617045600,24000,24000,24050,24000,1533
|
|
20240215,125700,10580235500,24000,24000,24050,24000,3038
|
|
20240215,125600,10507313100,24050,24000,24050,24000,811
|
|
20240215,125500,10487822300,24000,24050,24050,24000,444
|
|
20240215,125400,10477157950,24000,24050,24050,24000,618
|
|
20240215,125300,10462313450,24000,24000,24050,24000,639
|
|
20240215,125200,10446958200,24050,24050,24050,24000,4769
|
|
20240215,125100,10332264350,24000,24050,24050,24000,578
|
|
20240215,125000,10318368350,24050,24000,24050,24000,664
|
|
20240215,124900,10302408500,24000,24050,24050,24000,1393
|
|
20240215,124800,10268941500,24050,24050,24050,24000,204
|
|
20240215,124700,10264037950,24000,24050,24050,24000,4324
|
|
20240215,124600,10160236200,24050,24050,24050,24000,262
|
|
20240215,124500,10153937600,24000,24000,24050,24000,1055
|
|
20240215,124400,10128578550,24050,24050,24050,24000,2470
|
|
20240215,124300,10069175700,24050,24000,24050,24000,1496
|
|
20240215,124200,10033250350,24000,24000,24050,24000,263
|
|
20240215,124100,10026932700,24000,24050,24050,24000,397
|
|
20240215,124000,10017392250,24050,24000,24050,24000,474
|
|
20240215,123900,10005997550,24000,24000,24050,24000,1038
|
|
20240215,123800,9981040800,24050,24000,24050,24000,1281
|
|
20240215,123700,9950277650,24000,24050,24050,24000,986
|
|
20240215,123600,9926605450,24050,24050,24050,24000,724
|
|
20240215,123500,9909210350,24050,24050,24050,24000,750
|
|
20240215,123400,9891183350,24000,24000,24050,24000,598
|
|
20240215,123300,9876815400,24000,24000,24050,24000,1028
|
|
20240215,123200,9852130150,24050,24000,24050,23950,2506
|
|
20240215,123100,9791974350,24000,24000,24000,23950,531
|
|
20240215,123000,9779240550,24000,24000,24000,23950,594
|
|
20240215,122900,9764992950,24000,24000,24000,23950,1370
|
|
20240215,122800,9732143100,24000,23950,24000,23950,507
|
|
20240215,122700,9719985650,23950,24000,24000,23950,434
|
|
20240215,122600,9709572500,24000,23950,24000,23950,595
|
|
20240215,122500,9695298250,24000,24000,24000,23950,973
|
|
20240215,122400,9671951600,24000,23950,24000,23950,695
|
|
20240215,122300,9655282700,24000,24000,24000,23950,447
|
|
20240215,122200,9644559700,24000,23950,24000,23950,283
|
|
20240215,122100,9637774150,24000,24000,24000,23950,1207
|
|
20240215,122000,9608811800,24000,24000,24000,23950,409
|
|
20240215,121900,9599001200,24000,24000,24000,23950,460
|
|
20240215,121800,9587962250,24000,24050,24050,23950,550
|
|
20240215,121700,9574769500,24000,24050,24050,24000,3240
|
|
20240215,121600,9496972200,24050,24050,24050,24000,391
|
|
20240215,121500,9487580300,24050,24050,24050,24000,1070
|
|
20240215,121400,9461847750,24050,24000,24050,24000,1460
|
|
20240215,121300,9426748900,24050,24000,24050,24000,1453
|
|
20240215,121200,9391804300,24050,24000,24050,24000,701
|
|
20240215,121100,9374956400,24000,24050,24050,24000,455
|
|
20240215,121000,9364022450,24050,24050,24050,24000,540
|
|
20240215,120900,9351040250,24050,24050,24050,24000,531
|
|
20240215,120800,9338275950,24050,24050,24050,24000,2100
|
|
20240215,120700,9287775850,24000,24000,24050,23950,1947
|
|
20240215,120600,9241046300,24000,24000,24000,23950,781
|
|
20240215,120500,9222312700,24000,24000,24000,23950,40
|
|
20240215,120400,9221352800,24000,24000,24000,23950,2094
|
|
20240215,120300,9171107050,24000,24000,24000,23950,1294
|
|
20240215,120200,9140054000,24000,24000,24000,23950,674
|
|
20240215,120100,9123890750,24000,24000,24000,24000,369
|
|
20240215,120000,9115034750,24000,23950,24000,23950,611
|
|
20240215,115900,9100377200,24000,24000,24000,23950,1163
|
|
20240215,115800,9072472250,24000,24000,24000,23950,544
|
|
20240215,115700,9059435100,23950,24000,24000,23950,739
|
|
20240215,115600,9041705800,24000,24000,24000,23950,516
|
|
20240215,115500,9029327650,24000,24000,24000,23950,650
|
|
20240215,115400,9013743450,24000,24000,24000,23950,535
|
|
20240215,115300,9000916800,24000,24050,24050,23950,911
|
|
20240215,115200,8979036550,24050,24050,24050,23950,1001
|
|
20240215,115100,8955007600,24050,24050,24050,24000,613
|
|
20240215,115000,8940265900,24050,24050,24050,24000,521
|
|
20240215,114900,8927755800,24050,24000,24050,23950,4239
|
|
20240215,114800,8826025750,24000,23950,24000,23950,623
|
|
20240215,114700,8811084850,24000,24000,24000,23950,291
|
|
20240215,114600,8804107750,24000,24000,24050,24000,681
|
|
20240215,114500,8787757500,24050,24000,24050,24000,1316
|
|
20240215,114400,8756149350,24050,24000,24050,24000,1031
|
|
20240215,114300,8731383700,24050,24050,24050,24000,206
|
|
20240215,114200,8726430400,24050,24050,24050,24000,857
|
|
20240215,114100,8705830300,24050,24000,24050,24000,1786
|
|
20240215,114000,8662957150,24000,24000,24000,23950,962
|
|
20240215,113900,8639881700,24000,24000,24000,23950,349
|
|
20240215,113800,8631506150,24000,24000,24000,23950,566
|
|
20240215,113700,8617930350,23950,24000,24000,23950,341
|
|
20240215,113600,8609752100,23950,24000,24000,23950,785
|
|
20240215,113500,8590933600,24000,24000,24000,23950,863
|
|
20240215,113400,8570226550,24000,24000,24000,23950,946
|
|
20240215,113300,8547556200,24000,24000,24000,23950,920
|
|
20240215,113200,8525493850,24000,23950,24000,23950,325
|
|
20240215,113100,8517698900,24000,24000,24000,23950,386
|
|
20240215,113000,8508436200,24000,24000,24000,23950,1682
|
|
20240215,112900,8468078800,24000,24000,24000,23950,512
|
|
20240215,112800,8455793750,24000,24000,24000,23950,470
|
|
20240215,112700,8444523850,24000,24000,24000,23950,648
|
|
20240215,112600,8428972650,24000,24000,24000,23950,1068
|
|
20240215,112500,8403359650,24000,24000,24050,23950,3400
|
|
20240215,112400,8321756200,24000,24000,24000,23950,613
|
|
20240215,112300,8307050000,23950,24000,24000,23950,1590
|
|
20240215,112200,8268897350,24000,24000,24000,23950,1029
|
|
20240215,112100,8244230850,24000,23950,24000,23950,996
|
|
20240215,112000,8220330550,24000,24000,24000,23950,556
|
|
20240215,111900,8206996800,24000,24000,24000,24000,476
|
|
20240215,111800,8195572800,24000,23950,24000,23950,749
|
|
20240215,111700,8177608850,24000,24000,24000,23950,1431
|
|
20240215,111600,8143268350,24000,24000,24000,23950,1315
|
|
20240215,111500,8111723850,24000,24000,24000,23950,895
|
|
20240215,111400,8090244050,24000,24000,24000,23950,413
|
|
20240215,111300,8080339250,24000,24000,24000,23950,677
|
|
20240215,111200,8064098600,24000,24000,24000,23950,655
|
|
20240215,111100,8048385100,24000,24000,24000,23950,490
|
|
20240215,111000,8036625250,24000,24000,24000,23950,690
|
|
20240215,110900,8020072050,23950,24000,24000,23950,354
|
|
20240215,110800,8011580700,24000,24000,24000,23950,568
|
|
20240215,110700,7997966000,24000,24000,24000,23950,531
|
|
20240215,110600,7985230000,24000,23950,24000,23950,496
|
|
20240215,110500,7973335100,24000,23950,24000,23950,490
|
|
20240215,110400,7961583250,24000,23950,24000,23950,848
|
|
20240215,110300,7941250100,24000,24000,24000,23950,4126
|
|
20240215,110200,7842424700,24000,23950,24000,23950,659
|
|
20240215,110100,7826631400,24000,23950,24000,23950,1516
|
|
20240215,110000,7790262400,24000,24000,24000,23950,223
|
|
20240215,105900,7784911450,24000,24000,24000,23950,380
|
|
20240215,105800,7775792900,24000,23950,24000,23950,550
|
|
20240215,105700,7762594800,24000,23950,24000,23950,1451
|
|
20240215,105600,7727777650,23950,24000,24000,23950,778
|
|
20240215,105500,7709123650,24000,24000,24000,23950,706
|
|
20240215,105400,7692196850,23950,24000,24000,23950,857
|
|
20240215,105300,7671648850,24000,24000,24050,23950,1787
|
|
20240215,105200,7628752550,24000,24050,24050,24000,1508
|
|
20240215,105100,7592538750,24050,23950,24150,23950,28635
|
|
20240215,105000,6903215150,24000,23950,24000,23950,432
|
|
20240215,104900,6892848450,24000,24000,24000,24000,1454
|
|
20240215,104800,6857952450,24000,24000,24050,23950,2339
|
|
20240215,104700,6801807800,24000,24000,24000,23950,3623
|
|
20240215,104600,6714857350,24000,24000,24000,23950,657
|
|
20240215,104500,6699090150,24000,24000,24000,23950,1005
|
|
20240215,104400,6674989900,24000,24000,24000,23950,274
|
|
20240215,104300,6668416950,24000,24050,24050,23950,3299
|
|
20240215,104200,6589245600,24000,24050,24050,24000,1119
|
|
20240215,104100,6562370600,24050,24000,24050,23950,15922
|
|
20240215,104000,6179712700,24000,24000,24000,23950,301
|
|
20240215,103900,6172500800,23950,24000,24000,23950,349
|
|
20240215,103800,6164129900,24000,24000,24000,23950,176
|
|
20240215,103700,6159906100,23950,24000,24000,23900,4916
|
|
20240215,103600,6042137700,24000,24000,24000,23950,184
|
|
20240215,103500,6037722100,24000,24000,24000,23950,99
|
|
20240215,103400,6035347950,24000,24000,24000,23950,209
|
|
20240215,103300,6030332000,24000,23950,24000,23900,715
|
|
20240215,103200,6013207350,23950,23950,23950,23950,292
|
|
20240215,103100,6006213950,23950,23950,23950,23900,1622
|
|
20240215,103000,5967383850,23950,23950,23950,23900,135
|
|
20240215,102900,5964151000,23900,23900,23950,23900,1328
|
|
20240215,102800,5932348050,23950,23950,23950,23900,473
|
|
20240215,102700,5921036150,23950,23950,23950,23900,449
|
|
20240215,102600,5910283600,23950,23950,23950,23900,927
|
|
20240215,102500,5888082800,23950,23950,23950,23900,409
|
|
20240215,102400,5878300450,23950,23950,23950,23900,1065
|
|
20240215,102300,5852798100,23950,23900,23950,23900,2645
|
|
20240215,102200,5789491750,23950,23900,23950,23900,8477
|
|
20240215,102100,5586885400,23950,23900,23950,23900,604
|
|
20240215,102000,5572445350,23950,23900,23950,23900,534
|
|
20240215,101900,5559668100,23900,23900,23950,23900,1255
|
|
20240215,101800,5529633100,23950,23950,23950,23900,63
|
|
20240215,101700,5528125050,23900,23950,23950,23900,309
|
|
20240215,101600,5520728000,23950,23950,24000,23900,384
|
|
20240215,101500,5511528400,24000,23950,24000,23900,1761
|
|
20240215,101400,5469285250,23950,23950,24000,23950,645
|
|
20240215,101300,5453829000,24000,23950,24000,23950,1075
|
|
20240215,101200,5428052500,24000,23950,24000,23950,1173
|
|
20240215,101100,5399949700,24000,24000,24000,23950,1302
|
|
20240215,101000,5368756400,24000,24000,24000,23950,1595
|
|
20240215,100900,5330476500,24000,24000,24000,23950,769
|
|
20240215,100800,5312049450,23950,23950,24000,23950,335
|
|
20240215,100700,5304018300,24000,23950,24000,23900,2852
|
|
20240215,100600,5235713300,23950,23950,23950,23900,1189
|
|
20240215,100500,5207237050,23900,23950,23950,23900,1259
|
|
20240215,100400,5177087400,23950,23950,23950,23900,404
|
|
20240215,100300,5167419900,23950,23900,23950,23900,522
|
|
20240215,100200,5154933950,23950,23950,23950,23900,418
|
|
20240215,100100,5144925350,23950,23950,23950,23900,105
|
|
20240215,100000,5142411600,23950,23900,23950,23850,6437
|
|
20240215,095900,4988539750,23900,23900,23900,23850,766
|
|
20240215,095800,4970232700,23900,23850,23900,23850,389
|
|
20240215,095700,4960936700,23850,23850,23900,23850,398
|
|
20240215,095600,4951436050,23900,23900,23900,23850,1702
|
|
20240215,095500,4910838050,23900,23850,23900,23850,614
|
|
20240215,095400,4896182100,23900,23900,23900,23850,923
|
|
20240215,095300,4874147750,23850,23900,23900,23850,956
|
|
20240215,095200,4851326050,23900,23850,23900,23850,2035
|
|
20240215,095100,4802782850,23850,23800,23850,23800,1956
|
|
20240215,095000,4756142150,23850,23800,23850,23800,394
|
|
20240215,094900,4746748950,23850,23800,23850,23800,2259
|
|
20240215,094800,4692946550,23850,23800,23850,23800,599
|
|
20240215,094700,4678675900,23800,23850,23850,23800,713
|
|
20240215,094600,4661690350,23850,23800,23850,23800,497
|
|
20240215,094500,4649850650,23850,23850,23900,23800,3351
|
|
20240215,094400,4569914700,23900,23900,23900,23800,1291
|
|
20240215,094300,4539124650,23800,23850,23900,23800,4537
|
|
20240215,094200,4430914250,23850,23800,23850,23750,6063
|
|
20240215,094100,4286595350,23800,23850,23850,23800,2756
|
|
20240215,094000,4220939500,23850,23850,23850,23800,2843
|
|
20240215,093900,4153182000,23850,23850,23850,23800,815
|
|
20240215,093800,4133771750,23850,23850,23850,23800,2957
|
|
20240215,093700,4063300550,23850,23800,23850,23800,332
|
|
20240215,093600,4055387150,23850,23850,23850,23800,283
|
|
20240215,093500,4048643700,23800,23900,23900,23800,2265
|
|
20240215,093400,3994603750,23850,23900,23900,23850,424
|
|
20240215,093300,3984485500,23900,23900,23900,23850,1392
|
|
20240215,093200,3951275300,23900,23900,23900,23850,2072
|
|
20240215,093100,3901845900,23900,23850,23900,23850,514
|
|
20240215,093000,3889577300,23900,23850,23900,23850,1393
|
|
20240215,092900,3856291600,23900,23900,23900,23850,2022
|
|
20240215,092800,3808055200,23850,23900,23900,23850,541
|
|
20240215,092700,3795137850,23900,23900,23900,23850,1151
|
|
20240215,092600,3767678200,23850,23850,23900,23850,1423
|
|
20240215,092500,3733681950,23900,23900,23900,23850,168
|
|
20240215,092400,3729669300,23900,23850,23900,23850,195
|
|
20240215,092300,3725010500,23850,23850,23900,23850,2119
|
|
20240215,092200,3674435150,23850,23850,23900,23850,928
|
|
20240215,092100,3652290750,23850,23900,23900,23850,1028
|
|
20240215,092000,3627764250,23900,23950,23950,23900,1549
|
|
20240215,091900,3590729800,23900,23900,24000,23900,2970
|
|
20240215,091800,3519598550,23900,23950,24000,23900,7167
|
|
20240215,091700,3347982800,23950,24050,24050,23950,3671
|
|
20240215,091600,3259895000,24050,24050,24050,24000,1484
|
|
20240215,091500,3224231550,24000,24000,24050,24000,3237
|
|
20240215,091400,3146419500,24000,24100,24100,24000,3616
|
|
20240215,091300,3059621350,24050,24050,24100,24050,3366
|
|
20240215,091200,2978649250,24050,24050,24100,24050,5181
|
|
20240215,091100,2853925700,24050,23950,24100,23950,16103
|
|
20240215,091000,2466855100,23950,24000,24000,23950,456
|
|
20240215,090900,2455915750,23950,23950,24000,23950,2812
|
|
20240215,090800,2388470150,23950,23950,24000,23900,4045
|
|
20240215,090700,2291572550,23950,24000,24000,23950,3188
|
|
20240215,090600,2215124150,24000,24000,24000,23850,13563
|
|
20240215,090500,1890080850,23950,24000,24000,23900,13367
|
|
20240215,090400,1569425650,24000,24000,24050,24000,1943
|
|
20240215,090300,1522708350,24000,24000,24100,24000,4983
|
|
20240215,090200,1402828350,24050,24050,24100,24000,3061
|
|
20240215,090100,1329257550,24050,24150,24250,24000,17099
|
|
20240215,090000,916539650,24150,23950,24250,23850,38152
|