576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,183200,2843420300,34650,34650,34650,34650,0
|
|
20240214,183100,2843420300,34650,34650,34650,34650,0
|
|
20240214,183000,2843420300,34650,34650,34650,34650,0
|
|
20240214,182900,2843420300,34650,34650,34650,34650,0
|
|
20240214,182800,2843420300,34650,34650,34650,34650,0
|
|
20240214,182700,2843420300,34650,34650,34650,34650,0
|
|
20240214,182600,2843420300,34650,34650,34650,34650,0
|
|
20240214,182500,2843420300,34650,34650,34650,34650,0
|
|
20240214,182400,2843420300,34650,34650,34650,34650,0
|
|
20240214,182300,2843420300,34650,34650,34650,34650,0
|
|
20240214,182200,2843420300,34650,34650,34650,34650,0
|
|
20240214,182100,2843420300,34650,34650,34650,34650,0
|
|
20240214,182000,2843420300,34650,34650,34650,34650,0
|
|
20240214,181900,2843420300,34650,34650,34650,34650,0
|
|
20240214,181800,2843420300,34650,34650,34650,34650,0
|
|
20240214,181700,2843420300,34650,34650,34650,34650,0
|
|
20240214,181600,2843420300,34650,34650,34650,34650,0
|
|
20240214,181500,2843420300,34650,34650,34650,34650,0
|
|
20240214,181400,2843420300,34650,34650,34650,34650,0
|
|
20240214,181300,2843420300,34650,34650,34650,34650,0
|
|
20240214,181200,2843420300,34650,34650,34650,34650,0
|
|
20240214,181100,2843420300,34650,34650,34650,34650,0
|
|
20240214,181000,2843420300,34650,34650,34650,34650,0
|
|
20240214,180900,2843420300,34650,34650,34650,34650,0
|
|
20240214,180800,2843420300,34650,34650,34650,34650,0
|
|
20240214,180700,2843420300,34650,34650,34650,34650,0
|
|
20240214,180600,2843420300,34650,34650,34650,34650,0
|
|
20240214,180500,2843420300,34650,34650,34650,34650,0
|
|
20240214,180400,2843420300,34650,34650,34650,34650,0
|
|
20240214,180300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,180200,2843420300,34650,34650,34650,34650,0
|
|
20240214,180100,2843420300,34650,34650,34650,34650,0
|
|
20240214,180000,2843420300,34650,34650,34650,34650,0
|
|
20240214,175900,2843420300,34650,34650,34650,34650,0
|
|
20240214,175800,2843420300,34650,34650,34650,34650,0
|
|
20240214,175700,2843420300,34650,34650,34650,34650,0
|
|
20240214,175600,2843420300,34650,34650,34650,34650,0
|
|
20240214,175500,2843420300,34650,34650,34650,34650,0
|
|
20240214,175400,2843420300,34650,34650,34650,34650,0
|
|
20240214,175300,2843420300,34650,34650,34650,34650,0
|
|
20240214,175200,2843420300,34650,34650,34650,34650,0
|
|
20240214,175100,2843420300,34650,34650,34650,34650,0
|
|
20240214,175000,2843420300,34650,34650,34650,34650,0
|
|
20240214,174900,2843420300,34650,34650,34650,34650,0
|
|
20240214,174800,2843420300,34650,34650,34650,34650,0
|
|
20240214,174700,2843420300,34650,34650,34650,34650,0
|
|
20240214,174600,2843420300,34650,34650,34650,34650,0
|
|
20240214,174500,2843420300,34650,34650,34650,34650,0
|
|
20240214,174400,2843420300,34650,34650,34650,34650,0
|
|
20240214,174300,2843420300,34650,34650,34650,34650,0
|
|
20240214,174200,2843420300,34650,34650,34650,34650,0
|
|
20240214,174100,2843420300,34650,34650,34650,34650,0
|
|
20240214,174000,2843420300,34650,34650,34650,34650,0
|
|
20240214,173900,2843420300,34650,34650,34650,34650,0
|
|
20240214,173800,2843420300,34650,34650,34650,34650,0
|
|
20240214,173700,2843420300,34650,34650,34650,34650,0
|
|
20240214,173600,2843420300,34650,34650,34650,34650,0
|
|
20240214,173500,2843420300,34650,34650,34650,34650,0
|
|
20240214,173400,2843420300,34650,34650,34650,34650,0
|
|
20240214,173300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,173200,2843420300,34650,34650,34650,34650,0
|
|
20240214,173100,2843420300,34650,34650,34650,34650,0
|
|
20240214,173000,2843420300,34650,34650,34650,34650,0
|
|
20240214,172900,2843420300,34650,34650,34650,34650,0
|
|
20240214,172800,2843420300,34650,34650,34650,34650,0
|
|
20240214,172700,2843420300,34650,34650,34650,34650,0
|
|
20240214,172600,2843420300,34650,34650,34650,34650,0
|
|
20240214,172500,2843420300,34650,34650,34650,34650,0
|
|
20240214,172400,2843420300,34650,34650,34650,34650,0
|
|
20240214,172300,2843420300,34650,34650,34650,34650,0
|
|
20240214,172200,2843420300,34650,34650,34650,34650,0
|
|
20240214,172100,2843420300,34650,34650,34650,34650,0
|
|
20240214,172000,2843420300,34650,34650,34650,34650,0
|
|
20240214,171900,2843420300,34650,34650,34650,34650,0
|
|
20240214,171800,2843420300,34650,34650,34650,34650,0
|
|
20240214,171700,2843420300,34650,34650,34650,34650,0
|
|
20240214,171600,2843420300,34650,34650,34650,34650,0
|
|
20240214,171500,2843420300,34650,34650,34650,34650,0
|
|
20240214,171400,2843420300,34650,34650,34650,34650,0
|
|
20240214,171300,2843420300,34650,34650,34650,34650,0
|
|
20240214,171200,2843420300,34650,34650,34650,34650,0
|
|
20240214,171100,2843420300,34650,34650,34650,34650,0
|
|
20240214,171000,2843420300,34650,34650,34650,34650,0
|
|
20240214,170900,2843420300,34650,34650,34650,34650,0
|
|
20240214,170800,2843420300,34650,34650,34650,34650,0
|
|
20240214,170700,2843420300,34650,34650,34650,34650,0
|
|
20240214,170600,2843420300,34650,34650,34650,34650,0
|
|
20240214,170500,2843420300,34650,34650,34650,34650,0
|
|
20240214,170400,2843420300,34650,34650,34650,34650,0
|
|
20240214,170300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,170200,2843420300,34650,34650,34650,34650,0
|
|
20240214,170100,2843420300,34650,34650,34650,34650,0
|
|
20240214,170000,2843420300,34650,34650,34650,34650,0
|
|
20240214,165900,2843420300,34650,34650,34650,34650,0
|
|
20240214,165800,2843420300,34650,34650,34650,34650,0
|
|
20240214,165700,2843420300,34650,34650,34650,34650,0
|
|
20240214,165600,2843420300,34650,34650,34650,34650,0
|
|
20240214,165500,2843420300,34650,34650,34650,34650,0
|
|
20240214,165400,2843420300,34650,34650,34650,34650,0
|
|
20240214,165300,2843420300,34650,34650,34650,34650,0
|
|
20240214,165200,2843420300,34650,34650,34650,34650,0
|
|
20240214,165100,2843420300,34650,34650,34650,34650,0
|
|
20240214,165000,2843420300,34650,34650,34650,34650,0
|
|
20240214,164900,2843420300,34650,34650,34650,34650,0
|
|
20240214,164800,2843420300,34650,34650,34650,34650,0
|
|
20240214,164700,2843420300,34650,34650,34650,34650,0
|
|
20240214,164600,2843420300,34650,34650,34650,34650,0
|
|
20240214,164500,2843420300,34650,34650,34650,34650,0
|
|
20240214,164400,2843420300,34650,34650,34650,34650,0
|
|
20240214,164300,2843420300,34650,34650,34650,34650,0
|
|
20240214,164200,2843420300,34650,34650,34650,34650,0
|
|
20240214,164100,2843420300,34650,34650,34650,34650,0
|
|
20240214,164000,2843420300,34650,34650,34650,34650,0
|
|
20240214,163900,2843420300,34650,34650,34650,34650,0
|
|
20240214,163800,2843420300,34650,34650,34650,34650,0
|
|
20240214,163700,2843420300,34650,34650,34650,34650,0
|
|
20240214,163600,2843420300,34650,34650,34650,34650,0
|
|
20240214,163500,2843420300,34650,34650,34650,34650,0
|
|
20240214,163400,2843420300,34650,34650,34650,34650,0
|
|
20240214,163300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,163200,2843420300,34650,34650,34650,34650,0
|
|
20240214,163100,2843420300,34650,34650,34650,34650,0
|
|
20240214,163000,2843420300,34650,34650,34650,34650,0
|
|
20240214,162900,2843420300,34650,34650,34650,34650,0
|
|
20240214,162800,2843420300,34650,34650,34650,34650,0
|
|
20240214,162700,2843420300,34650,34650,34650,34650,0
|
|
20240214,162600,2843420300,34650,34650,34650,34650,0
|
|
20240214,162500,2843420300,34650,34650,34650,34650,0
|
|
20240214,162400,2843420300,34650,34650,34650,34650,0
|
|
20240214,162300,2843420300,34650,34650,34650,34650,0
|
|
20240214,162200,2843420300,34650,34650,34650,34650,0
|
|
20240214,162100,2843420300,34650,34650,34650,34650,0
|
|
20240214,162000,2843420300,34650,34650,34650,34650,0
|
|
20240214,161900,2843420300,34650,34650,34650,34650,0
|
|
20240214,161800,2843420300,34650,34650,34650,34650,0
|
|
20240214,161700,2843420300,34650,34650,34650,34650,0
|
|
20240214,161600,2843420300,34650,34650,34650,34650,0
|
|
20240214,161500,2843420300,34650,34650,34650,34650,0
|
|
20240214,161400,2843420300,34650,34650,34650,34650,0
|
|
20240214,161300,2843420300,34650,34650,34650,34650,0
|
|
20240214,161200,2843420300,34650,34650,34650,34650,0
|
|
20240214,161100,2843420300,34650,34650,34650,34650,0
|
|
20240214,161000,2843420300,34650,34650,34650,34650,0
|
|
20240214,160900,2843420300,34650,34650,34650,34650,0
|
|
20240214,160800,2843420300,34650,34650,34650,34650,0
|
|
20240214,160700,2843420300,34650,34650,34650,34650,0
|
|
20240214,160600,2843420300,34650,34650,34650,34650,0
|
|
20240214,160500,2843420300,34650,34650,34650,34650,0
|
|
20240214,160400,2843420300,34650,34650,34650,34650,0
|
|
20240214,160300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,160200,2843420300,34650,34650,34650,34650,0
|
|
20240214,160100,2843420300,34650,34650,34650,34650,0
|
|
20240214,160000,2843420300,34650,34650,34650,34650,0
|
|
20240214,155900,2843420300,34650,34650,34650,34650,0
|
|
20240214,155800,2843420300,34650,34650,34650,34650,0
|
|
20240214,155700,2843420300,34650,34650,34650,34650,0
|
|
20240214,155600,2843420300,34650,34650,34650,34650,0
|
|
20240214,155500,2843420300,34650,34650,34650,34650,0
|
|
20240214,155400,2843420300,34650,34650,34650,34650,0
|
|
20240214,155300,2843420300,34650,34650,34650,34650,0
|
|
20240214,155200,2843420300,34650,34650,34650,34650,0
|
|
20240214,155100,2843420300,34650,34650,34650,34650,0
|
|
20240214,155000,2843420300,34650,34650,34650,34650,0
|
|
20240214,154900,2843420300,34650,34650,34650,34650,0
|
|
20240214,154800,2843420300,34650,34650,34650,34650,0
|
|
20240214,154700,2843420300,34650,34650,34650,34650,0
|
|
20240214,154600,2843420300,34650,34650,34650,34650,0
|
|
20240214,154500,2843420300,34650,34650,34650,34650,0
|
|
20240214,154400,2843420300,34650,34650,34650,34650,0
|
|
20240214,154300,2843420300,34650,34650,34650,34650,0
|
|
20240214,154200,2843420300,34650,34650,34650,34650,0
|
|
20240214,154100,2843420300,34650,34650,34650,34650,0
|
|
20240214,154000,2843420300,34650,34650,34650,34650,0
|
|
20240214,153900,2843420300,34650,34650,34650,34650,0
|
|
20240214,153800,2843420300,34650,34650,34650,34650,0
|
|
20240214,153700,2843420300,34650,34650,34650,34650,0
|
|
20240214,153600,2843420300,34650,34650,34650,34650,0
|
|
20240214,153500,2843420300,34650,34650,34650,34650,0
|
|
20240214,153400,2843420300,34650,34650,34650,34650,0
|
|
20240214,153300,2843420300,34650,34650,34650,34650,1101
|
|
20240214,153200,2843420300,34650,34650,34650,34650,0
|
|
20240214,153100,2843420300,34650,34650,34650,34650,0
|
|
20240214,153000,2843420300,34650,34650,34650,34650,1101
|
|
20240214,152900,2805270650,34750,34750,34750,34750,0
|
|
20240214,152800,2805270650,34750,34750,34750,34750,0
|
|
20240214,152700,2805270650,34750,34750,34750,34750,0
|
|
20240214,152600,2805270650,34750,34750,34750,34750,0
|
|
20240214,152500,2805270650,34750,34750,34750,34750,0
|
|
20240214,152400,2805270650,34750,34750,34750,34750,0
|
|
20240214,152300,2805270650,34750,34750,34750,34750,0
|
|
20240214,152200,2805270650,34750,34750,34750,34750,0
|
|
20240214,152100,2805270650,34750,34750,34750,34750,0
|
|
20240214,152000,2805270650,34750,34750,34750,34750,0
|
|
20240214,151900,2805270650,34750,34700,34750,34650,86
|
|
20240214,151800,2802288600,34700,34700,34700,34700,176
|
|
20240214,151700,2796181400,34750,34700,34750,34700,88
|
|
20240214,151600,2793127500,34700,34750,34750,34700,118
|
|
20240214,151500,2789029900,34700,34800,34800,34700,162
|
|
20240214,151400,2783397400,34750,34700,34750,34700,105
|
|
20240214,151300,2779751200,34750,34750,34800,34700,141
|
|
20240214,151200,2774855250,34700,34800,34800,34700,74
|
|
20240214,151100,2772280900,34750,34800,34800,34750,108
|
|
20240214,151000,2768526800,34750,34700,34750,34700,886
|
|
20240214,150900,2737739600,34700,34700,34700,34650,94
|
|
20240214,150800,2734478200,34700,34650,34700,34650,194
|
|
20240214,150700,2727750250,34700,34650,34700,34650,216
|
|
20240214,150600,2720262800,34650,34700,34700,34650,67
|
|
20240214,150500,2717937950,34700,34700,34750,34700,78
|
|
20240214,150400,2715231300,34700,34700,34750,34700,159
|
|
20240214,150300,2709711250,34650,34750,34750,34650,271
|
|
20240214,150200,2700309600,34750,34750,34750,34700,86
|
|
20240214,150100,2697322150,34700,34750,34750,34700,94
|
|
20240214,150000,2694055800,34750,34700,34750,34700,61
|
|
20240214,145900,2691939050,34700,34750,34750,34700,140
|
|
20240214,145800,2687078100,34700,34700,34750,34700,202
|
|
20240214,145700,2680065650,34700,34650,34700,34650,72
|
|
20240214,145600,2677567900,34700,34700,34700,34700,91
|
|
20240214,145500,2674410200,34700,34700,34750,34700,149
|
|
20240214,145400,2669239850,34700,34750,34750,34700,69
|
|
20240214,145300,2666842600,34750,34750,34750,34750,60
|
|
20240214,145200,2664757600,34750,34700,34750,34700,108
|
|
20240214,145100,2661007000,34700,34700,34700,34700,22
|
|
20240214,145000,2660243600,34600,34700,34700,34600,498
|
|
20240214,144900,2642973600,34750,34700,34750,34700,221
|
|
20240214,144800,2635301950,34750,34700,34800,34700,70
|
|
20240214,144700,2632869650,34750,34750,34750,34750,68
|
|
20240214,144600,2630506650,34800,34750,34800,34700,157
|
|
20240214,144500,2625049450,34800,34700,34850,34700,357
|
|
20240214,144400,2612630000,34700,34750,34750,34700,80
|
|
20240214,144300,2609850800,34750,34700,34750,34700,71
|
|
20240214,144200,2607384000,34750,34800,34800,34750,596
|
|
20240214,144100,2586666800,34800,34750,34800,34750,16
|
|
20240214,144000,2586110550,34800,34850,34850,34800,188
|
|
20240214,143900,2579568100,34850,34850,34850,34800,439
|
|
20240214,143800,2564285350,34850,34850,34900,34800,88
|
|
20240214,143700,2561218600,34850,34800,34850,34800,69
|
|
20240214,143600,2558814600,34850,34850,34850,34800,76
|
|
20240214,143500,2556166650,34850,34800,34850,34800,148
|
|
20240214,143400,2551013300,34850,34850,34900,34800,516
|
|
20240214,143300,2533044550,34850,34850,34850,34850,32
|
|
20240214,143200,2531929350,34800,34900,34900,34800,260
|
|
20240214,143100,2522868550,34850,34900,34950,34850,180
|
|
20240214,143000,2516588950,34850,34900,34900,34850,197
|
|
20240214,142900,2509714650,34950,34950,34950,34900,162
|
|
20240214,142800,2504052900,34900,34850,34900,34850,12
|
|
20240214,142700,2503634150,34900,34850,34900,34850,870
|
|
20240214,142600,2473271450,34850,34850,34850,34850,42
|
|
20240214,142500,2471807750,34850,34900,34900,34850,340
|
|
20240214,142400,2459951700,34850,34900,34900,34850,67
|
|
20240214,142300,2457613800,34900,34850,34900,34850,69
|
|
20240214,142200,2455206200,34850,34850,34850,34850,781
|
|
20240214,142100,2427988350,34850,34800,34850,34800,196
|
|
20240214,142000,2421158100,34800,34800,34850,34800,77
|
|
20240214,141900,2418475450,34800,34850,34850,34800,61
|
|
20240214,141800,2416349650,34800,34850,34850,34800,71
|
|
20240214,141700,2413875600,34800,34850,34850,34800,76
|
|
20240214,141600,2411227750,34800,34850,34850,34800,81
|
|
20240214,141500,2408405950,34800,34800,34800,34750,371
|
|
20240214,141400,2395496200,34800,34850,34850,34800,93
|
|
20240214,141300,2392256850,34850,34850,34850,34850,62
|
|
20240214,141200,2390096150,34800,34800,34850,34800,166
|
|
20240214,141100,2384316350,34850,34850,34850,34850,61
|
|
20240214,141000,2382190500,34850,34850,34850,34800,121
|
|
20240214,140900,2377976650,34800,34800,34850,34800,92
|
|
20240214,140800,2374772100,34850,34800,34850,34800,263
|
|
20240214,140700,2365609650,34800,34750,34800,34750,82
|
|
20240214,140600,2362757100,34800,34800,34800,34800,61
|
|
20240214,140500,2360634300,34800,34750,34800,34750,79
|
|
20240214,140400,2357886100,34800,34750,34800,34750,92
|
|
20240214,140300,2354686100,34800,34800,34800,34800,60
|
|
20240214,140200,2352598100,34800,34750,34800,34750,150
|
|
20240214,140100,2347382650,34800,34800,34800,34750,66
|
|
20240214,140000,2345086150,34800,34750,34800,34750,70
|
|
20240214,135900,2342650650,34800,34750,34800,34750,134
|
|
20240214,135800,2337991200,34750,34750,34750,34750,42
|
|
20240214,135700,2336531700,34750,34800,34800,34750,61
|
|
20240214,135600,2334411900,34750,34750,34800,34700,112
|
|
20240214,135500,2330517350,34750,34750,34750,34700,116
|
|
20240214,135400,2326486400,34750,34750,34800,34750,178
|
|
20240214,135300,2320300850,34800,34700,34800,34700,206
|
|
20240214,135200,2313139850,34700,34800,34800,34700,103
|
|
20240214,135100,2309562100,34800,34800,34800,34750,423
|
|
20240214,135000,2294859850,34800,34750,34800,34750,364
|
|
20240214,134900,2282192900,34800,34850,34850,34800,166
|
|
20240214,134800,2276413100,34800,34800,34850,34800,740
|
|
20240214,134700,2250649900,34800,34800,34800,34750,66
|
|
20240214,134600,2248353400,34750,34800,34800,34750,195
|
|
20240214,134500,2241570800,34800,34800,34800,34800,61
|
|
20240214,134400,2239448000,34750,34750,34750,34750,428
|
|
20240214,134300,2224575000,34700,34700,34700,34700,254
|
|
20240214,134200,2215761200,34700,34700,34700,34700,110
|
|
20240214,134100,2211944200,34650,34650,34700,34650,76
|
|
20240214,134000,2209307850,34700,34700,34700,34700,72
|
|
20240214,133900,2206809450,34700,34700,34700,34700,0
|
|
20240214,133800,2206809450,34700,34650,34700,34650,25
|
|
20240214,133700,2205943150,34650,34650,34650,34650,32
|
|
20240214,133600,2204834350,34700,34650,34700,34650,64
|
|
20240214,133500,2202616500,34650,34650,34650,34650,385
|
|
20240214,133400,2189276250,34700,34650,34700,34650,181
|
|
20240214,133300,2183003600,34700,34650,34700,34650,135
|
|
20240214,133200,2178319650,34700,34650,34700,34650,106
|
|
20240214,133100,2174641750,34650,34700,34700,34650,33
|
|
20240214,133000,2173497650,34700,34650,34700,34650,28
|
|
20240214,132900,2172526750,34650,34600,34650,34600,1042
|
|
20240214,132800,2136429900,34600,34600,34600,34600,3
|
|
20240214,132700,2136326100,34550,34550,34550,34550,52
|
|
20240214,132600,2134529500,34550,34550,34550,34550,317
|
|
20240214,132500,2123577150,34550,34550,34550,34550,9
|
|
20240214,132400,2123266200,34550,34600,34600,34550,59
|
|
20240214,132300,2121226300,34600,34600,34600,34600,20
|
|
20240214,132200,2120534300,34600,34550,34600,34550,181
|
|
20240214,132100,2114274500,34550,34550,34550,34550,2
|
|
20240214,132000,2114205400,34550,34500,34550,34500,74
|
|
20240214,131900,2111649800,34550,34550,34550,34550,6
|
|
20240214,131800,2111442500,34500,34550,34550,34500,17
|
|
20240214,131700,2110855350,34550,34550,34550,34500,305
|
|
20240214,131600,2100318250,34550,34550,34550,34550,2
|
|
20240214,131500,2100249150,34600,34550,34600,34550,9
|
|
20240214,131400,2099937900,34550,34550,34550,34550,83
|
|
20240214,131300,2097070250,34550,34550,34550,34550,175
|
|
20240214,131200,2091024000,34600,34600,34600,34600,18
|
|
20240214,131100,2090401200,34600,34600,34600,34600,270
|
|
20240214,131000,2081059200,34650,34600,34650,34600,16
|
|
20240214,130900,2080505100,34600,34600,34600,34600,19
|
|
20240214,130800,2079847700,34550,34550,34550,34550,0
|
|
20240214,130700,2079847700,34550,34550,34550,34550,12
|
|
20240214,130600,2079433100,34550,34600,34650,34550,25
|
|
20240214,130500,2078568250,34600,34600,34600,34600,0
|
|
20240214,130400,2078568250,34600,34550,34600,34550,10
|
|
20240214,130300,2078222700,34600,34600,34600,34600,413
|
|
20240214,130200,2063932900,34600,34600,34600,34600,250
|
|
20240214,130100,2055282900,34600,34600,34600,34600,13
|
|
20240214,130000,2054833100,34650,34550,34650,34550,154
|
|
20240214,125900,2049503350,34600,34600,34600,34600,181
|
|
20240214,125800,2043240750,34600,34600,34600,34600,15
|
|
20240214,125700,2042721750,34650,34550,34650,34550,31
|
|
20240214,125600,2041650600,34550,34600,34600,34550,609
|
|
20240214,125500,2020580650,34600,34600,34600,34600,1
|
|
20240214,125400,2020546050,34600,34600,34600,34600,103
|
|
20240214,125300,2016982250,34550,34550,34550,34550,10
|
|
20240214,125200,2016636750,34600,34550,34600,34550,305
|
|
20240214,125100,2006083950,34550,34500,34550,34500,361
|
|
20240214,125000,1993613000,34550,34550,34550,34550,115
|
|
20240214,124900,1989639750,34550,34450,34550,34450,25
|
|
20240214,124800,1988777300,34450,34550,34550,34450,13
|
|
20240214,124700,1988329350,34450,34450,34450,34450,150
|
|
20240214,124600,1983161850,34550,34450,34550,34450,11
|
|
20240214,124500,1982782400,34450,34450,34450,34450,12
|
|
20240214,124400,1982369000,34450,34450,34450,34450,108
|
|
20240214,124300,1978648400,34450,34450,34450,34450,21
|
|
20240214,124200,1977924950,34450,34450,34450,34450,0
|
|
20240214,124100,1977924950,34450,34450,34450,34450,0
|
|
20240214,124000,1977924950,34450,34450,34450,34450,22
|
|
20240214,123900,1977167050,34450,34450,34600,34450,49
|
|
20240214,123800,1975478850,34600,34600,34600,34600,25
|
|
20240214,123700,1974613850,34450,34500,34500,34450,45
|
|
20240214,123600,1973062650,34450,34450,34450,34450,0
|
|
20240214,123500,1973062650,34450,34450,34450,34450,18
|
|
20240214,123400,1972442550,34450,34500,34500,34450,1386
|
|
20240214,123300,1924691750,34500,34500,34500,34500,55
|
|
20240214,123200,1922794250,34500,34500,34500,34450,45
|
|
20240214,123100,1921242300,34450,34450,34450,34450,56
|
|
20240214,123000,1919313100,34450,34450,34450,34450,420
|
|
20240214,122900,1904844100,34450,34450,34500,34450,9
|
|
20240214,122800,1904534000,34500,34500,34500,34500,4
|
|
20240214,122700,1904396000,34500,34500,34500,34500,50
|
|
20240214,122600,1902671000,34500,34500,34500,34500,123
|
|
20240214,122500,1898427500,34500,34500,34500,34500,147
|
|
20240214,122400,1893356000,34500,34500,34600,34500,58
|
|
20240214,122300,1891350600,34500,34500,34600,34500,246
|
|
20240214,122200,1882863500,34500,34450,34600,34450,17
|
|
20240214,122100,1882277300,34600,34450,34600,34450,52
|
|
20240214,122000,1880485150,34500,34500,34600,34450,89
|
|
20240214,121900,1877417150,34500,34550,34550,34500,313
|
|
20240214,121800,1866613400,34500,34500,34500,34500,13
|
|
20240214,121700,1866164900,34500,34600,34600,34500,192
|
|
20240214,121600,1859531500,34500,34600,34600,34500,20
|
|
20240214,121500,1858840600,34600,34600,34600,34600,32
|
|
20240214,121400,1857733400,34500,34550,34550,34500,193
|
|
20240214,121300,1851065350,34550,34500,34550,34500,23
|
|
20240214,121200,1850271450,34500,34500,34500,34500,2
|
|
20240214,121100,1850202450,34500,34550,34550,34500,24
|
|
20240214,121000,1849373700,34550,34550,34550,34550,19
|
|
20240214,120900,1848717250,34550,34550,34550,34550,0
|
|
20240214,120800,1848717250,34550,34550,34550,34550,19
|
|
20240214,120700,1848060800,34550,34500,34550,34500,159
|
|
20240214,120600,1842574400,34500,34500,34500,34450,76
|
|
20240214,120500,1839953150,34500,34500,34500,34500,11
|
|
20240214,120400,1839573650,34500,34500,34500,34500,2
|
|
20240214,120300,1839504650,34450,34450,34450,34450,18
|
|
20240214,120200,1838884550,34500,34500,34500,34500,0
|
|
20240214,120100,1838884550,34500,34450,34500,34450,12
|
|
20240214,120000,1838471050,34450,34450,34450,34450,26
|
|
20240214,115900,1837575350,34500,34500,34500,34500,1
|
|
20240214,115800,1837540850,34500,34500,34500,34500,56
|
|
20240214,115700,1835608850,34500,34500,34500,34500,120
|
|
20240214,115600,1831468850,34500,34500,34500,34500,0
|
|
20240214,115500,1831468850,34500,34500,34500,34500,51
|
|
20240214,115400,1829709350,34500,34450,34600,34450,15
|
|
20240214,115300,1829191950,34450,34450,34450,34450,13
|
|
20240214,115200,1828744100,34500,34450,34500,34450,63
|
|
20240214,115100,1826571100,34450,34450,34450,34450,7
|
|
20240214,115000,1826329950,34450,34450,34450,34450,9
|
|
20240214,114900,1826019900,34500,34500,34500,34500,312
|
|
20240214,114800,1815255900,34600,34450,34600,34450,16
|
|
20240214,114700,1814703200,34450,34500,34500,34450,105
|
|
20240214,114600,1811081250,34500,34500,34500,34500,7
|
|
20240214,114500,1810839750,34500,34500,34500,34500,17
|
|
20240214,114400,1810253250,34500,34550,34550,34500,69
|
|
20240214,114300,1807869450,34500,34500,34500,34500,24
|
|
20240214,114200,1807041450,34500,34500,34500,34500,29
|
|
20240214,114100,1806040950,34500,34500,34500,34500,0
|
|
20240214,114000,1806040950,34500,34400,34500,34400,53
|
|
20240214,113900,1804213650,34500,34500,34650,34500,1002
|
|
20240214,113800,1769547600,34400,34400,34400,34400,4
|
|
20240214,113700,1769410000,34500,34400,34500,34400,1029
|
|
20240214,113600,1733958000,34400,34400,34400,34400,6
|
|
20240214,113500,1733751600,34400,34400,34400,34400,183
|
|
20240214,113400,1727456400,34400,34400,34400,34400,345
|
|
20240214,113300,1715588400,34450,34450,34450,34400,422
|
|
20240214,113200,1701069300,34400,34400,34450,34400,112
|
|
20240214,113100,1697214000,34400,34450,34450,34400,76
|
|
20240214,113000,1694598950,34400,34450,34450,34400,13
|
|
20240214,112900,1694151650,34400,34450,34450,34400,30
|
|
20240214,112800,1693119600,34400,34400,34400,34400,6
|
|
20240214,112700,1692913200,34450,34450,34450,34450,185
|
|
20240214,112600,1686539950,34450,34500,34500,34400,188
|
|
20240214,112500,1680064500,34450,34450,34450,34450,6
|
|
20240214,112400,1679857800,34500,34450,34500,34450,57
|
|
20240214,112300,1677893900,34500,34500,34500,34500,11
|
|
20240214,112200,1677514400,34500,34450,34500,34450,27
|
|
20240214,112100,1676584200,34450,34450,34500,34450,73
|
|
20240214,112000,1674069000,34450,34450,34450,34450,236
|
|
20240214,111900,1665938800,34500,34500,34500,34500,1
|
|
20240214,111800,1665904300,34450,34450,34450,34450,11
|
|
20240214,111700,1665525350,34500,34500,34500,34500,444
|
|
20240214,111600,1650207350,34550,34550,34550,34500,69
|
|
20240214,111500,1647826250,34550,34550,34550,34550,0
|
|
20240214,111400,1647826250,34550,34550,34550,34550,2
|
|
20240214,111300,1647757150,34550,34550,34550,34500,327
|
|
20240214,111200,1636460050,34500,34500,34500,34500,3
|
|
20240214,111100,1636356550,34500,34500,34550,34500,42
|
|
20240214,111000,1634907050,34500,34500,34500,34500,12
|
|
20240214,110900,1634493050,34550,34550,34550,34550,1
|
|
20240214,110800,1634458500,34500,34550,34550,34500,37
|
|
20240214,110700,1633180950,34550,34500,34550,34500,178
|
|
20240214,110600,1627039550,34500,34500,34500,34500,9
|
|
20240214,110500,1626729050,34500,34500,34500,34500,17
|
|
20240214,110400,1626142550,34500,34550,34550,34500,299
|
|
20240214,110300,1615826550,34500,34500,34500,34500,84
|
|
20240214,110200,1612928550,34500,34600,34600,34500,438
|
|
20240214,110100,1597795950,34600,34600,34600,34600,79
|
|
20240214,110000,1595062550,34550,34600,34600,34550,23
|
|
20240214,105900,1594267850,34550,34600,34600,34550,26
|
|
20240214,105800,1593368550,34600,34600,34600,34600,1
|
|
20240214,105700,1593333950,34550,34550,34550,34550,10
|
|
20240214,105600,1592988450,34550,34600,34600,34550,343
|
|
20240214,105500,1581137700,34600,34600,34600,34600,110
|
|
20240214,105400,1577331700,34600,34550,34600,34550,70
|
|
20240214,105300,1574910000,34600,34600,34600,34600,6
|
|
20240214,105200,1574702400,34550,34600,34600,34550,14
|
|
20240214,105100,1574218600,34600,34600,34600,34600,32
|
|
20240214,105000,1573111400,34700,34500,34700,34500,42
|
|
20240214,104900,1571659700,34550,34550,34550,34550,31
|
|
20240214,104800,1570588650,34550,34500,34550,34500,11
|
|
20240214,104700,1570208900,34550,34550,34550,34500,26
|
|
20240214,104600,1569311100,34550,34600,34600,34500,55
|
|
20240214,104500,1567411200,34600,34550,34650,34550,32
|
|
20240214,104400,1566304150,34550,34550,34550,34550,20
|
|
20240214,104300,1565613150,34700,34700,34700,34700,12
|
|
20240214,104200,1565196750,34500,34550,34550,34500,48
|
|
20240214,104100,1563540550,34550,34700,34700,34550,120
|
|
20240214,104000,1559394250,34550,34550,34550,34550,2
|
|
20240214,103900,1559325150,34550,34550,34550,34550,102
|
|
20240214,103800,1555801050,34550,34550,34550,34550,306
|
|
20240214,103700,1545228750,34550,34600,34600,34550,191
|
|
20240214,103600,1538620350,34650,34700,34750,34600,281
|
|
20240214,103500,1528879350,34700,34650,34700,34650,51
|
|
20240214,103400,1527109700,34700,34650,34700,34650,10
|
|
20240214,103300,1526763100,34650,34700,34700,34650,18
|
|
20240214,103200,1526138850,34650,34700,34700,34650,118
|
|
20240214,103100,1522044400,34700,34750,34750,34700,14
|
|
20240214,103000,1521558500,34800,34800,34800,34800,0
|
|
20240214,102900,1521558500,34800,34650,34800,34650,77
|
|
20240214,102800,1518886700,34650,34650,34650,34650,5
|
|
20240214,102700,1518713450,34650,34700,34700,34650,141
|
|
20240214,102600,1513821000,34750,34800,34800,34750,1695
|
|
20240214,102500,1454856550,34700,34650,34700,34650,199
|
|
20240214,102400,1447951550,34700,34600,34700,34600,37
|
|
20240214,102300,1446670450,34600,34650,34650,34550,222
|
|
20240214,102200,1438989100,34600,34600,34600,34600,0
|
|
20240214,102100,1438989100,34600,34600,34600,34600,9
|
|
20240214,102000,1438677700,34600,34600,34600,34600,0
|
|
20240214,101900,1438677700,34600,34600,34600,34600,6
|
|
20240214,101800,1438470100,34600,34600,34600,34600,0
|
|
20240214,101700,1438470100,34600,34600,34600,34600,1
|
|
20240214,101600,1438435500,34700,34700,34700,34650,151
|
|
20240214,101500,1433202950,34700,34750,34750,34700,32
|
|
20240214,101400,1432091500,34700,34700,34750,34700,33
|
|
20240214,101300,1430946300,34700,34800,34850,34700,998
|
|
20240214,101200,1396230350,34800,34600,34800,34600,2959
|
|
20240214,101100,1293370400,34600,34600,34600,34600,5
|
|
20240214,101000,1293197400,34550,34600,34650,34550,665
|
|
20240214,100900,1270190700,34600,34600,34600,34600,431
|
|
20240214,100800,1255278100,34600,34550,34600,34550,23
|
|
20240214,100700,1254482600,34600,34600,34600,34600,55
|
|
20240214,100600,1252579600,34600,34600,34600,34600,231
|
|
20240214,100500,1244587000,34550,34600,34600,34550,212
|
|
20240214,100400,1237255900,34550,34550,34550,34550,46
|
|
20240214,100300,1235666600,34550,34600,34600,34550,183
|
|
20240214,100200,1229335050,34600,34600,34600,34600,8
|
|
20240214,100100,1229058250,34600,34650,34650,34600,210
|
|
20240214,100000,1221785850,34700,34650,34700,34600,72
|
|
20240214,095900,1219291100,34650,34600,34650,34600,3
|
|
20240214,095800,1219187250,34600,34600,34600,34600,20
|
|
20240214,095700,1218495250,34600,34700,34700,34600,343
|
|
20240214,095600,1206597450,34650,34650,34650,34650,13
|
|
20240214,095500,1206147000,34700,34600,34700,34500,155
|
|
20240214,095400,1200789250,34700,34650,34700,34600,208
|
|
20240214,095300,1193577400,34650,34600,34650,34600,204
|
|
20240214,095200,1186513800,34650,34600,34650,34600,193
|
|
20240214,095100,1179834600,34600,34450,34600,34450,734
|
|
20240214,095000,1154527900,34450,34400,34450,34400,353
|
|
20240214,094900,1142384100,34350,34400,34400,34350,221
|
|
20240214,094800,1134783200,34300,34300,34300,34300,0
|
|
20240214,094700,1134783200,34300,34350,34350,34300,28
|
|
20240214,094600,1133821550,34350,34400,34400,34350,277
|
|
20240214,094500,1124306150,34400,34400,34400,34400,1
|
|
20240214,094400,1124271750,34350,34300,34350,34300,153
|
|
20240214,094300,1119016550,34300,34300,34350,34300,606
|
|
20240214,094200,1098213550,34350,34350,34350,34350,133
|
|
20240214,094100,1093645000,34350,34350,34350,34350,155
|
|
20240214,094000,1088320750,34300,34300,34300,34300,599
|
|
20240214,093900,1067775050,34300,34250,34300,34250,295
|
|
20240214,093800,1057669500,34250,34250,34250,34250,93
|
|
20240214,093700,1054484250,34250,34300,34300,34250,310
|
|
20240214,093600,1043864150,34300,34350,34350,34250,375
|
|
20240214,093500,1031017150,34350,34300,34350,34300,853
|
|
20240214,093400,1001757000,34300,34250,34300,34250,5
|
|
20240214,093300,1001585700,34250,34150,34250,34150,613
|
|
20240214,093200,980623800,34200,34250,34250,34200,778
|
|
20240214,093100,954006900,34250,34200,34250,34200,70
|
|
20240214,093000,951612500,34250,34300,34300,34250,757
|
|
20240214,092900,925676550,34300,34300,34300,34300,427
|
|
20240214,092800,911030450,34300,34400,34400,34300,1760
|
|
20240214,092700,850574600,34400,34400,34400,34400,282
|
|
20240214,092600,840873800,34400,34400,34400,34350,1192
|
|
20240214,092500,799884400,34450,34400,34450,34400,155
|
|
20240214,092400,794550800,34450,34500,34500,34450,1150
|
|
20240214,092300,754906100,34500,34550,34650,34500,1307
|
|
20240214,092200,709772300,34600,34750,34750,34550,1879
|
|
20240214,092100,644689050,34750,34750,34750,34750,177
|
|
20240214,092000,638538300,34750,34800,34800,34700,122
|
|
20240214,091900,634298850,34750,34800,34850,34750,180
|
|
20240214,091800,628033700,34850,34850,34850,34850,60
|
|
20240214,091700,625942700,34800,34700,34800,34700,1129
|
|
20240214,091600,586656400,34800,34800,34800,34700,1565
|
|
20240214,091500,532213450,34800,34750,34800,34750,410
|
|
20240214,091400,517947850,34750,34650,34750,34650,450
|
|
20240214,091300,502328850,34650,34650,34700,34650,208
|
|
20240214,091200,495121300,34700,34750,34750,34650,774
|
|
20240214,091100,468261850,34800,34700,34800,34700,141
|
|
20240214,091000,463366800,34750,34700,34750,34700,1114
|
|
20240214,090900,424705600,34750,34900,34900,34750,604
|
|
20240214,090800,403692750,34900,34750,34900,34750,136
|
|
20240214,090700,398950700,34800,34750,34800,34700,373
|
|
20240214,090600,385984300,34750,34800,34800,34750,389
|
|
20240214,090500,372454100,34900,34850,34900,34850,524
|
|
20240214,090400,354174500,34650,34600,34800,34550,1462
|
|
20240214,090300,303472550,34700,34500,34750,34500,3661
|
|
20240214,090200,177099700,34700,34550,34700,34450,1548
|
|
20240214,090100,123610300,34550,34500,34700,34500,493
|
|
20240214,090000,106556550,34500,34500,34700,34500,3088
|