612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,190800,8500123100,30900,30900,30900,30900,0
|
|
20240213,190700,8500123100,30900,30900,30900,30900,0
|
|
20240213,190600,8500123100,30900,30900,30900,30900,0
|
|
20240213,190500,8500123100,30900,30900,30900,30900,0
|
|
20240213,190400,8500123100,30900,30900,30900,30900,0
|
|
20240213,190300,8500123100,30900,30900,30900,30900,0
|
|
20240213,190200,8500123100,30900,30900,30900,30900,0
|
|
20240213,190100,8500123100,30900,30900,30900,30900,0
|
|
20240213,190000,8500123100,30900,30900,30900,30900,0
|
|
20240213,185900,8500123100,30900,30900,30900,30900,0
|
|
20240213,185800,8500123100,30900,30900,30900,30900,0
|
|
20240213,185700,8500123100,30900,30900,30900,30900,0
|
|
20240213,185600,8500123100,30900,30900,30900,30900,0
|
|
20240213,185500,8500123100,30900,30900,30900,30900,0
|
|
20240213,185400,8500123100,30900,30900,30900,30900,0
|
|
20240213,185300,8500123100,30900,30900,30900,30900,0
|
|
20240213,185200,8500123100,30900,30900,30900,30900,0
|
|
20240213,185100,8500123100,30900,30900,30900,30900,0
|
|
20240213,185000,8500123100,30900,30900,30900,30900,0
|
|
20240213,184900,8500123100,30900,30900,30900,30900,0
|
|
20240213,184800,8500123100,30900,30900,30900,30900,0
|
|
20240213,184700,8500123100,30900,30900,30900,30900,0
|
|
20240213,184600,8500123100,30900,30900,30900,30900,0
|
|
20240213,184500,8500123100,30900,30900,30900,30900,0
|
|
20240213,184400,8500123100,30900,30900,30900,30900,0
|
|
20240213,184300,8500123100,30900,30900,30900,30900,0
|
|
20240213,184200,8500123100,30900,30900,30900,30900,0
|
|
20240213,184100,8500123100,30900,30900,30900,30900,0
|
|
20240213,184000,8500123100,30900,30900,30900,30900,0
|
|
20240213,183900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,183800,8500123100,30900,30900,30900,30900,0
|
|
20240213,183700,8500123100,30900,30900,30900,30900,0
|
|
20240213,183600,8500123100,30900,30900,30900,30900,0
|
|
20240213,183500,8500123100,30900,30900,30900,30900,0
|
|
20240213,183400,8500123100,30900,30900,30900,30900,0
|
|
20240213,183300,8500123100,30900,30900,30900,30900,0
|
|
20240213,183200,8500123100,30900,30900,30900,30900,0
|
|
20240213,183100,8500123100,30900,30900,30900,30900,0
|
|
20240213,183000,8500123100,30900,30900,30900,30900,0
|
|
20240213,182900,8500123100,30900,30900,30900,30900,0
|
|
20240213,182800,8500123100,30900,30900,30900,30900,0
|
|
20240213,182700,8500123100,30900,30900,30900,30900,0
|
|
20240213,182600,8500123100,30900,30900,30900,30900,0
|
|
20240213,182500,8500123100,30900,30900,30900,30900,0
|
|
20240213,182400,8500123100,30900,30900,30900,30900,0
|
|
20240213,182300,8500123100,30900,30900,30900,30900,0
|
|
20240213,182200,8500123100,30900,30900,30900,30900,0
|
|
20240213,182100,8500123100,30900,30900,30900,30900,0
|
|
20240213,182000,8500123100,30900,30900,30900,30900,0
|
|
20240213,181900,8500123100,30900,30900,30900,30900,0
|
|
20240213,181800,8500123100,30900,30900,30900,30900,0
|
|
20240213,181700,8500123100,30900,30900,30900,30900,0
|
|
20240213,181600,8500123100,30900,30900,30900,30900,0
|
|
20240213,181500,8500123100,30900,30900,30900,30900,0
|
|
20240213,181400,8500123100,30900,30900,30900,30900,0
|
|
20240213,181300,8500123100,30900,30900,30900,30900,0
|
|
20240213,181200,8500123100,30900,30900,30900,30900,0
|
|
20240213,181100,8500123100,30900,30900,30900,30900,0
|
|
20240213,181000,8500123100,30900,30900,30900,30900,0
|
|
20240213,180900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,180800,8500123100,30900,30900,30900,30900,0
|
|
20240213,180700,8500123100,30900,30900,30900,30900,0
|
|
20240213,180600,8500123100,30900,30900,30900,30900,0
|
|
20240213,180500,8500123100,30900,30900,30900,30900,0
|
|
20240213,180400,8500123100,30900,30900,30900,30900,0
|
|
20240213,180300,8500123100,30900,30900,30900,30900,0
|
|
20240213,180200,8500123100,30900,30900,30900,30900,0
|
|
20240213,180100,8500123100,30900,30900,30900,30900,0
|
|
20240213,180000,8500123100,30900,30900,30900,30900,0
|
|
20240213,175900,8500123100,30900,30900,30900,30900,0
|
|
20240213,175800,8500123100,30900,30900,30900,30900,0
|
|
20240213,175700,8500123100,30900,30900,30900,30900,0
|
|
20240213,175600,8500123100,30900,30900,30900,30900,0
|
|
20240213,175500,8500123100,30900,30900,30900,30900,0
|
|
20240213,175400,8500123100,30900,30900,30900,30900,0
|
|
20240213,175300,8500123100,30900,30900,30900,30900,0
|
|
20240213,175200,8500123100,30900,30900,30900,30900,0
|
|
20240213,175100,8500123100,30900,30900,30900,30900,0
|
|
20240213,175000,8500123100,30900,30900,30900,30900,0
|
|
20240213,174900,8500123100,30900,30900,30900,30900,0
|
|
20240213,174800,8500123100,30900,30900,30900,30900,0
|
|
20240213,174700,8500123100,30900,30900,30900,30900,0
|
|
20240213,174600,8500123100,30900,30900,30900,30900,0
|
|
20240213,174500,8500123100,30900,30900,30900,30900,0
|
|
20240213,174400,8500123100,30900,30900,30900,30900,0
|
|
20240213,174300,8500123100,30900,30900,30900,30900,0
|
|
20240213,174200,8500123100,30900,30900,30900,30900,0
|
|
20240213,174100,8500123100,30900,30900,30900,30900,0
|
|
20240213,174000,8500123100,30900,30900,30900,30900,0
|
|
20240213,173900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,173800,8500123100,30900,30900,30900,30900,0
|
|
20240213,173700,8500123100,30900,30900,30900,30900,0
|
|
20240213,173600,8500123100,30900,30900,30900,30900,0
|
|
20240213,173500,8500123100,30900,30900,30900,30900,0
|
|
20240213,173400,8500123100,30900,30900,30900,30900,0
|
|
20240213,173300,8500123100,30900,30900,30900,30900,0
|
|
20240213,173200,8500123100,30900,30900,30900,30900,0
|
|
20240213,173100,8500123100,30900,30900,30900,30900,0
|
|
20240213,173000,8500123100,30900,30900,30900,30900,0
|
|
20240213,172900,8500123100,30900,30900,30900,30900,0
|
|
20240213,172800,8500123100,30900,30900,30900,30900,0
|
|
20240213,172700,8500123100,30900,30900,30900,30900,0
|
|
20240213,172600,8500123100,30900,30900,30900,30900,0
|
|
20240213,172500,8500123100,30900,30900,30900,30900,0
|
|
20240213,172400,8500123100,30900,30900,30900,30900,0
|
|
20240213,172300,8500123100,30900,30900,30900,30900,0
|
|
20240213,172200,8500123100,30900,30900,30900,30900,0
|
|
20240213,172100,8500123100,30900,30900,30900,30900,0
|
|
20240213,172000,8500123100,30900,30900,30900,30900,0
|
|
20240213,171900,8500123100,30900,30900,30900,30900,0
|
|
20240213,171800,8500123100,30900,30900,30900,30900,0
|
|
20240213,171700,8500123100,30900,30900,30900,30900,0
|
|
20240213,171600,8500123100,30900,30900,30900,30900,0
|
|
20240213,171500,8500123100,30900,30900,30900,30900,0
|
|
20240213,171400,8500123100,30900,30900,30900,30900,0
|
|
20240213,171300,8500123100,30900,30900,30900,30900,0
|
|
20240213,171200,8500123100,30900,30900,30900,30900,0
|
|
20240213,171100,8500123100,30900,30900,30900,30900,0
|
|
20240213,171000,8500123100,30900,30900,30900,30900,0
|
|
20240213,170900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,170800,8500123100,30900,30900,30900,30900,0
|
|
20240213,170700,8500123100,30900,30900,30900,30900,0
|
|
20240213,170600,8500123100,30900,30900,30900,30900,0
|
|
20240213,170500,8500123100,30900,30900,30900,30900,0
|
|
20240213,170400,8500123100,30900,30900,30900,30900,0
|
|
20240213,170300,8500123100,30900,30900,30900,30900,0
|
|
20240213,170200,8500123100,30900,30900,30900,30900,0
|
|
20240213,170100,8500123100,30900,30900,30900,30900,0
|
|
20240213,170000,8500123100,30900,30900,30900,30900,0
|
|
20240213,165900,8500123100,30900,30900,30900,30900,0
|
|
20240213,165800,8500123100,30900,30900,30900,30900,0
|
|
20240213,165700,8500123100,30900,30900,30900,30900,0
|
|
20240213,165600,8500123100,30900,30900,30900,30900,0
|
|
20240213,165500,8500123100,30900,30900,30900,30900,0
|
|
20240213,165400,8500123100,30900,30900,30900,30900,0
|
|
20240213,165300,8500123100,30900,30900,30900,30900,0
|
|
20240213,165200,8500123100,30900,30900,30900,30900,0
|
|
20240213,165100,8500123100,30900,30900,30900,30900,0
|
|
20240213,165000,8500123100,30900,30900,30900,30900,0
|
|
20240213,164900,8500123100,30900,30900,30900,30900,0
|
|
20240213,164800,8500123100,30900,30900,30900,30900,0
|
|
20240213,164700,8500123100,30900,30900,30900,30900,0
|
|
20240213,164600,8500123100,30900,30900,30900,30900,0
|
|
20240213,164500,8500123100,30900,30900,30900,30900,0
|
|
20240213,164400,8500123100,30900,30900,30900,30900,0
|
|
20240213,164300,8500123100,30900,30900,30900,30900,0
|
|
20240213,164200,8500123100,30900,30900,30900,30900,0
|
|
20240213,164100,8500123100,30900,30900,30900,30900,0
|
|
20240213,164000,8500123100,30900,30900,30900,30900,0
|
|
20240213,163900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,163800,8500123100,30900,30900,30900,30900,0
|
|
20240213,163700,8500123100,30900,30900,30900,30900,0
|
|
20240213,163600,8500123100,30900,30900,30900,30900,0
|
|
20240213,163500,8500123100,30900,30900,30900,30900,0
|
|
20240213,163400,8500123100,30900,30900,30900,30900,0
|
|
20240213,163300,8500123100,30900,30900,30900,30900,0
|
|
20240213,163200,8500123100,30900,30900,30900,30900,0
|
|
20240213,163100,8500123100,30900,30900,30900,30900,0
|
|
20240213,163000,8500123100,30900,30900,30900,30900,0
|
|
20240213,162900,8500123100,30900,30900,30900,30900,0
|
|
20240213,162800,8500123100,30900,30900,30900,30900,0
|
|
20240213,162700,8500123100,30900,30900,30900,30900,0
|
|
20240213,162600,8500123100,30900,30900,30900,30900,0
|
|
20240213,162500,8500123100,30900,30900,30900,30900,0
|
|
20240213,162400,8500123100,30900,30900,30900,30900,0
|
|
20240213,162300,8500123100,30900,30900,30900,30900,0
|
|
20240213,162200,8500123100,30900,30900,30900,30900,0
|
|
20240213,162100,8500123100,30900,30900,30900,30900,0
|
|
20240213,162000,8500123100,30900,30900,30900,30900,0
|
|
20240213,161900,8500123100,30900,30900,30900,30900,0
|
|
20240213,161800,8500123100,30900,30900,30900,30900,0
|
|
20240213,161700,8500123100,30900,30900,30900,30900,0
|
|
20240213,161600,8500123100,30900,30900,30900,30900,0
|
|
20240213,161500,8500123100,30900,30900,30900,30900,0
|
|
20240213,161400,8500123100,30900,30900,30900,30900,0
|
|
20240213,161300,8500123100,30900,30900,30900,30900,0
|
|
20240213,161200,8500123100,30900,30900,30900,30900,0
|
|
20240213,161100,8500123100,30900,30900,30900,30900,0
|
|
20240213,161000,8500123100,30900,30900,30900,30900,0
|
|
20240213,160900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,160800,8500123100,30900,30900,30900,30900,0
|
|
20240213,160700,8500123100,30900,30900,30900,30900,0
|
|
20240213,160600,8500123100,30900,30900,30900,30900,0
|
|
20240213,160500,8500123100,30900,30900,30900,30900,0
|
|
20240213,160400,8500123100,30900,30900,30900,30900,0
|
|
20240213,160300,8500123100,30900,30900,30900,30900,0
|
|
20240213,160200,8500123100,30900,30900,30900,30900,0
|
|
20240213,160100,8500123100,30900,30900,30900,30900,0
|
|
20240213,160000,8500123100,30900,30900,30900,30900,0
|
|
20240213,155900,8500123100,30900,30900,30900,30900,0
|
|
20240213,155800,8500123100,30900,30900,30900,30900,0
|
|
20240213,155700,8500123100,30900,30900,30900,30900,0
|
|
20240213,155600,8500123100,30900,30900,30900,30900,0
|
|
20240213,155500,8500123100,30900,30900,30900,30900,0
|
|
20240213,155400,8500123100,30900,30900,30900,30900,0
|
|
20240213,155300,8500123100,30900,30900,30900,30900,0
|
|
20240213,155200,8500123100,30900,30900,30900,30900,0
|
|
20240213,155100,8500123100,30900,30900,30900,30900,0
|
|
20240213,155000,8500123100,30900,30900,30900,30900,0
|
|
20240213,154900,8500123100,30900,30900,30900,30900,0
|
|
20240213,154800,8500123100,30900,30900,30900,30900,0
|
|
20240213,154700,8500123100,30900,30900,30900,30900,0
|
|
20240213,154600,8500123100,30900,30900,30900,30900,0
|
|
20240213,154500,8500123100,30900,30900,30900,30900,0
|
|
20240213,154400,8500123100,30900,30900,30900,30900,0
|
|
20240213,154300,8500123100,30900,30900,30900,30900,0
|
|
20240213,154200,8500123100,30900,30900,30900,30900,0
|
|
20240213,154100,8500123100,30900,30900,30900,30900,0
|
|
20240213,154000,8500123100,30900,30900,30900,30900,0
|
|
20240213,153900,8500123100,30900,30900,30900,30900,6594
|
|
20240213,153800,8500123100,30900,30900,30900,30900,0
|
|
20240213,153700,8500123100,30900,30900,30900,30900,0
|
|
20240213,153600,8500123100,30900,30900,30900,30900,0
|
|
20240213,153500,8500123100,30900,30900,30900,30900,0
|
|
20240213,153400,8500123100,30900,30900,30900,30900,0
|
|
20240213,153300,8500123100,30900,30900,30900,30900,0
|
|
20240213,153200,8500123100,30900,30900,30900,30900,0
|
|
20240213,153100,8500123100,30900,30900,30900,30900,0
|
|
20240213,153000,8500123100,30900,30900,30900,30900,6594
|
|
20240213,152900,8296368500,30700,30700,30700,30700,0
|
|
20240213,152800,8296368500,30700,30700,30700,30700,0
|
|
20240213,152700,8296368500,30700,30700,30700,30700,0
|
|
20240213,152600,8296368500,30700,30700,30700,30700,0
|
|
20240213,152500,8296368500,30700,30700,30700,30700,0
|
|
20240213,152400,8296368500,30700,30700,30700,30700,0
|
|
20240213,152300,8296368500,30700,30700,30700,30700,0
|
|
20240213,152200,8296368500,30700,30700,30700,30700,0
|
|
20240213,152100,8296368500,30700,30700,30700,30700,0
|
|
20240213,152000,8296368500,30700,30700,30700,30700,0
|
|
20240213,151900,8296368500,30700,30800,30850,30700,1439
|
|
20240213,151800,8252017100,30750,30800,30850,30750,191
|
|
20240213,151700,8246130900,30850,30700,30850,30700,371
|
|
20240213,151600,8234686300,30800,30750,30850,30750,2991
|
|
20240213,151500,8142511650,30800,30750,30800,30650,2182
|
|
20240213,151400,8075518700,30750,30800,30800,30700,1054
|
|
20240213,151300,8043109200,30800,30850,30850,30800,1882
|
|
20240213,151200,7985130750,30850,30900,30900,30850,1976
|
|
20240213,151100,7924104350,30850,30800,30900,30750,4383
|
|
20240213,151000,7788780000,30800,30750,30800,30700,1241
|
|
20240213,150900,7750592350,30800,30650,30900,30600,11889
|
|
20240213,150800,7384395550,30700,30700,30750,30700,889
|
|
20240213,150700,7357098850,30700,30500,30700,30500,2321
|
|
20240213,150600,7285857800,30500,30550,30750,30500,6168
|
|
20240213,150500,7096789850,30550,30500,30550,30500,2102
|
|
20240213,150400,7032579950,30400,30450,30500,30400,1079
|
|
20240213,150300,6999681700,30450,30400,30500,30350,1840
|
|
20240213,150200,6943615700,30400,30400,30400,30350,713
|
|
20240213,150100,6921944650,30400,30450,30450,30400,427
|
|
20240213,150000,6908960600,30400,30400,30450,30400,592
|
|
20240213,145900,6890963750,30400,30400,30450,30400,1067
|
|
20240213,145800,6858512300,30400,30500,30500,30400,418
|
|
20240213,145700,6845768650,30500,30350,30500,30350,5023
|
|
20240213,145600,6692770350,30350,30400,30450,30350,333
|
|
20240213,145500,6682647150,30400,30300,30450,30300,4324
|
|
20240213,145400,6551230350,30300,30350,30350,30300,562
|
|
20240213,145300,6534177000,30350,30400,30400,30300,518
|
|
20240213,145200,6518431450,30400,30300,30400,30300,1890
|
|
20240213,145100,6461074050,30300,30250,30300,30250,870
|
|
20240213,145000,6434713200,30300,30300,30300,30300,888
|
|
20240213,144900,6407806800,30350,30250,30350,30250,837
|
|
20240213,144800,6382413800,30300,30250,30300,30250,32
|
|
20240213,144700,6381444800,30250,30300,30300,30250,1191
|
|
20240213,144600,6345367500,30300,30250,30300,30250,195
|
|
20240213,144500,6339462850,30250,30250,30300,30250,982
|
|
20240213,144400,6309752500,30300,30300,30300,30250,268
|
|
20240213,144300,6301638000,30350,30200,30400,30200,3020
|
|
20240213,144200,6209880350,30350,30100,30350,30100,6010
|
|
20240213,144100,6028104800,30100,30150,30150,30100,1067
|
|
20240213,144000,5995934800,30100,30150,30150,30100,177
|
|
20240213,143900,5990601550,30150,30150,30200,30150,1440
|
|
20240213,143800,5947149150,30150,30050,30150,30050,2460
|
|
20240213,143700,5873047750,30100,30150,30150,30050,154
|
|
20240213,143600,5868413600,30150,30050,30150,30050,2019
|
|
20240213,143500,5807582100,30050,30050,30050,30050,123
|
|
20240213,143400,5803885950,30100,30050,30100,30050,346
|
|
20240213,143300,5793488500,30050,30000,30050,30000,1094
|
|
20240213,143200,5760615300,30000,30000,30000,30000,681
|
|
20240213,143100,5740185300,30000,30050,30050,30000,1068
|
|
20240213,143000,5708136550,30000,30000,30000,29950,563
|
|
20240213,142900,5691249800,30000,30000,30050,30000,1076
|
|
20240213,142800,5658968750,30000,30000,30050,30000,133
|
|
20240213,142700,5654975200,30000,30000,30000,30000,148
|
|
20240213,142600,5650535200,30000,30000,30000,30000,65
|
|
20240213,142500,5648585200,29950,30000,30000,29950,134
|
|
20240213,142400,5644568450,30000,30000,30000,29950,234
|
|
20240213,142300,5637559050,30050,30100,30150,30050,2778
|
|
20240213,142200,5554021500,30100,30100,30100,30100,45
|
|
20240213,142100,5552667000,30150,30150,30150,30100,156
|
|
20240213,142000,5547966850,30150,30200,30200,30150,146
|
|
20240213,141900,5543561950,30200,30050,30200,30050,6746
|
|
20240213,141800,5339980700,30050,30100,30100,30050,354
|
|
20240213,141700,5329330550,30100,29950,30100,29950,8411
|
|
20240213,141600,5076714300,29850,29800,30000,29800,3554
|
|
20240213,141500,4970399450,29800,29800,29800,29800,58
|
|
20240213,141400,4968671050,29800,29800,29850,29800,159
|
|
20240213,141300,4963929300,29800,29750,29800,29750,229
|
|
20240213,141200,4957108000,29800,29800,29800,29800,7
|
|
20240213,141100,4956899400,29800,29800,29800,29800,101
|
|
20240213,141000,4953889600,29800,29800,29800,29800,65
|
|
20240213,140900,4951952600,29850,29850,29850,29850,52
|
|
20240213,140800,4950400400,29800,29850,29850,29800,896
|
|
20240213,140700,4923672300,29850,29850,29850,29800,969
|
|
20240213,140600,4894750850,29850,29750,29850,29750,294
|
|
20240213,140500,4885985350,29800,29800,29800,29800,307
|
|
20240213,140400,4876836750,29800,29800,29800,29800,284
|
|
20240213,140300,4868373550,29800,29800,29850,29800,86
|
|
20240213,140200,4865810400,29850,29800,29850,29800,540
|
|
20240213,140100,4849716150,29800,29800,29800,29800,397
|
|
20240213,140000,4837885550,29800,29800,29800,29800,14
|
|
20240213,135900,4837468350,29800,29800,29800,29800,150
|
|
20240213,135800,4832998350,29750,29750,29750,29750,65
|
|
20240213,135700,4831064600,29800,29800,29800,29800,131
|
|
20240213,135600,4827160800,29800,29800,29800,29800,42
|
|
20240213,135500,4825909200,29800,29800,29800,29800,33
|
|
20240213,135400,4824925800,29800,29800,29850,29750,246
|
|
20240213,135300,4817602150,29750,29750,29750,29750,579
|
|
20240213,135200,4800376900,29750,29750,29750,29750,524
|
|
20240213,135100,4784787900,29800,29800,29800,29800,50
|
|
20240213,135000,4783297900,29750,29750,29800,29750,234
|
|
20240213,134900,4776331350,29750,29750,29800,29750,80
|
|
20240213,134800,4773949500,29750,29700,29750,29700,57
|
|
20240213,134700,4772254250,29700,29700,29750,29700,444
|
|
20240213,134600,4759061750,29750,29750,29750,29700,845
|
|
20240213,134500,4733948550,29750,29800,29800,29700,2309
|
|
20240213,134400,4665224550,29850,29850,29850,29800,66
|
|
20240213,134300,4663255450,29850,29800,29850,29800,171
|
|
20240213,134200,4658154350,29850,29850,29850,29800,625
|
|
20240213,134100,4639498800,29850,29800,29850,29800,108
|
|
20240213,134000,4636278700,29850,29850,29850,29850,111
|
|
20240213,133900,4632965350,29850,29800,29850,29800,246
|
|
20240213,133800,4625632900,29800,29850,29850,29800,167
|
|
20240213,133700,4620651200,29850,29900,29900,29850,398
|
|
20240213,133600,4608759350,29850,29850,29850,29850,442
|
|
20240213,133500,4595565650,29850,29850,29850,29850,84
|
|
20240213,133400,4593058250,29850,29900,29900,29850,470
|
|
20240213,133300,4579027000,29900,29900,29900,29900,116
|
|
20240213,133200,4575558600,29850,29900,29900,29850,98
|
|
20240213,133100,4572631600,29900,29900,29900,29900,52
|
|
20240213,133000,4571076800,29900,29900,29900,29900,110
|
|
20240213,132900,4567787800,29850,29850,29900,29850,112
|
|
20240213,132800,4564442650,29850,29800,29850,29800,104
|
|
20240213,132700,4561338650,29800,29800,29800,29750,317
|
|
20240213,132600,4551895250,29800,29750,29800,29750,2001
|
|
20240213,132500,4492326850,29800,29850,29850,29800,101
|
|
20240213,132400,4489313800,29800,29850,29850,29800,348
|
|
20240213,132300,4478943350,29900,29900,29900,29900,83
|
|
20240213,132200,4476461650,29900,29800,29950,29750,442
|
|
20240213,132100,4463264400,29950,29950,30000,29850,2620
|
|
20240213,132000,4384953750,29950,30050,30050,29950,368
|
|
20240213,131900,4373915350,30050,30000,30050,30000,307
|
|
20240213,131800,4364691400,30000,30000,30050,30000,490
|
|
20240213,131700,4349982550,30000,30000,30000,30000,783
|
|
20240213,131600,4326492550,30000,30000,30000,29950,488
|
|
20240213,131500,4311858300,30000,30000,30000,29950,367
|
|
20240213,131400,4300848900,30000,30000,30000,29950,740
|
|
20240213,131300,4278653600,30000,30000,30000,29950,496
|
|
20240213,131200,4263777750,30000,30050,30050,30000,616
|
|
20240213,131100,4245287350,30050,30050,30050,30000,996
|
|
20240213,131000,4215386200,30050,30000,30050,29950,893
|
|
20240213,130900,4188602350,30000,30050,30050,30000,512
|
|
20240213,130800,4173228400,30000,30000,30050,29950,312
|
|
20240213,130700,4163856550,30000,30000,30050,30000,340
|
|
20240213,130600,4153653800,30000,30000,30000,29950,784
|
|
20240213,130500,4130136800,30000,30000,30000,29900,256
|
|
20240213,130400,4122465650,30000,30000,30000,30000,362
|
|
20240213,130300,4111605650,30000,30000,30050,29950,327
|
|
20240213,130200,4101796250,29850,29850,30050,29850,8398
|
|
20240213,130100,3850158250,29850,29900,29900,29800,548
|
|
20240213,130000,3833807550,29900,29850,29900,29850,370
|
|
20240213,125900,3822761100,29850,29850,29850,29850,96
|
|
20240213,125800,3819895500,29800,29900,29900,29800,31
|
|
20240213,125700,3818969950,29850,29850,29850,29850,310
|
|
20240213,125600,3809716450,29850,29850,29850,29850,240
|
|
20240213,125500,3802552450,29900,29900,29900,29850,589
|
|
20240213,125400,3784966000,29850,29900,29900,29850,393
|
|
20240213,125300,3773225950,29950,29950,29950,29950,18
|
|
20240213,125200,3772686850,29950,29900,29950,29900,184
|
|
20240213,125100,3767179300,29950,30000,30000,29950,84
|
|
20240213,125000,3764660300,30000,29950,30000,29950,275
|
|
20240213,124900,3756421350,29950,30000,30000,29900,487
|
|
20240213,124800,3741834700,30000,29950,30000,29950,1204
|
|
20240213,124700,3705774800,29900,29850,29950,29850,1374
|
|
20240213,124600,3664664450,29900,29900,29900,29900,1654
|
|
20240213,124500,3615209850,29900,29900,29950,29900,424
|
|
20240213,124400,3602531550,29950,29900,29950,29900,33
|
|
20240213,124300,3601543300,29950,29900,29950,29900,146
|
|
20240213,124200,3597174350,29950,29900,29950,29900,495
|
|
20240213,124100,3582373300,29900,29850,29900,29850,76
|
|
20240213,124000,3580104100,29900,29900,29900,29900,1287
|
|
20240213,123900,3541622800,29900,29900,29900,29900,21
|
|
20240213,123800,3540994900,29850,29900,29900,29850,154
|
|
20240213,123700,3536393550,29850,29850,29850,29850,1311
|
|
20240213,123600,3497260200,29850,29850,29850,29800,209
|
|
20240213,123500,3491027500,29800,29900,29900,29800,81
|
|
20240213,123400,3488606900,29800,29800,29900,29800,717
|
|
20240213,123300,3467208700,29850,29850,29850,29850,194
|
|
20240213,123200,3461417800,29800,29800,29800,29800,86
|
|
20240213,123100,3458855000,29850,29800,29850,29800,1448
|
|
20240213,123000,3415661950,29800,29800,29800,29750,700
|
|
20240213,122900,3394802450,29750,29800,29800,29750,185
|
|
20240213,122800,3389292700,29800,29800,29800,29800,95
|
|
20240213,122700,3386461700,29800,29800,29800,29800,316
|
|
20240213,122600,3377044900,29850,29800,29850,29800,52
|
|
20240213,122500,3375492850,29800,29800,29800,29800,165
|
|
20240213,122400,3370575850,29850,29850,29850,29850,66
|
|
20240213,122300,3368605750,29800,29800,29850,29800,1439
|
|
20240213,122200,3325720400,29850,29850,29850,29800,923
|
|
20240213,122100,3298169100,29900,29900,29900,29900,72
|
|
20240213,122000,3296016300,29850,29900,29900,29850,830
|
|
20240213,121900,3271202550,29900,29850,29900,29850,327
|
|
20240213,121800,3261434450,29850,29850,29850,29800,925
|
|
20240213,121700,3233828400,29800,29800,29800,29800,23
|
|
20240213,121600,3233143000,29850,29900,29900,29850,123
|
|
20240213,121500,3229468550,29900,29850,29900,29850,238
|
|
20240213,121400,3222353950,29850,29850,29850,29800,417
|
|
20240213,121300,3209909700,29850,29800,29850,29800,1369
|
|
20240213,121200,3169077500,29800,29800,29800,29800,616
|
|
20240213,121100,3150720700,29800,29800,29850,29800,175
|
|
20240213,121000,3145501600,29800,29750,29800,29750,918
|
|
20240213,120900,3118145250,29800,29750,29900,29750,4185
|
|
20240213,120800,2993345000,29700,29650,29700,29650,1112
|
|
20240213,120700,2960328600,29700,29650,29700,29650,138
|
|
20240213,120600,2956233250,29650,29650,29650,29650,145
|
|
20240213,120500,2951934000,29650,29650,29650,29650,65
|
|
20240213,120400,2950006750,29700,29600,29700,29600,812
|
|
20240213,120300,2925931400,29550,29550,29550,29550,64
|
|
20240213,120200,2924040200,29550,29600,29600,29550,72
|
|
20240213,120100,2921909500,29550,29550,29550,29550,0
|
|
20240213,120000,2921909500,29550,29550,29600,29550,158
|
|
20240213,115900,2917236450,29550,29550,29600,29550,163
|
|
20240213,115800,2912417500,29600,29600,29600,29600,64
|
|
20240213,115700,2910523100,29700,29700,29700,29700,73
|
|
20240213,115600,2908355000,29500,29750,29750,29500,461
|
|
20240213,115500,2894730500,29700,29700,29700,29650,79
|
|
20240213,115400,2892387300,29700,29750,29750,29700,2049
|
|
20240213,115300,2831527050,29750,29650,29750,29650,1233
|
|
20240213,115200,2794903600,29500,29550,29700,29500,2364
|
|
20240213,115100,2724842650,29600,29600,29600,29600,965
|
|
20240213,115000,2696278650,29550,29550,29600,29550,182
|
|
20240213,114900,2690896700,29500,29450,29600,29450,2447
|
|
20240213,114800,2618665200,29450,29350,29450,29350,228
|
|
20240213,114700,2611959950,29400,29400,29400,29400,261
|
|
20240213,114600,2604286550,29350,29350,29350,29350,116
|
|
20240213,114500,2600881950,29350,29350,29400,29350,58
|
|
20240213,114400,2599176950,29100,29350,29500,29100,2764
|
|
20240213,114300,2518383250,29400,29400,29400,29300,1074
|
|
20240213,114200,2486905300,29450,29450,29450,29450,207
|
|
20240213,114100,2480809150,29300,29400,29450,29300,1149
|
|
20240213,114000,2447087450,29400,29450,29500,29400,291
|
|
20240213,113900,2438516150,29450,29400,29450,29400,209
|
|
20240213,113800,2432361550,29400,29450,29450,29400,127
|
|
20240213,113700,2428624650,29450,29450,29450,29450,15
|
|
20240213,113600,2428182900,29450,29450,29450,29450,180
|
|
20240213,113500,2422881900,29450,29450,29450,29450,24
|
|
20240213,113400,2422175100,29450,29500,29500,29450,180
|
|
20240213,113300,2416869100,29500,29450,29500,29450,144
|
|
20240213,113200,2412621200,29450,29450,29450,29450,173
|
|
20240213,113100,2407526350,29400,29500,29500,29400,64
|
|
20240213,113000,2405638850,29450,29450,29450,29450,535
|
|
20240213,112900,2389883100,29350,29400,29400,29350,185
|
|
20240213,112800,2384445150,29400,29400,29400,29400,127
|
|
20240213,112700,2380711350,29400,29400,29400,29400,40
|
|
20240213,112600,2379535350,29450,29400,29450,29400,451
|
|
20240213,112500,2366275700,29350,29400,29400,29350,99
|
|
20240213,112400,2363365550,29450,29450,29450,29450,49
|
|
20240213,112300,2361922500,29400,29350,29400,29350,370
|
|
20240213,112200,2351048150,29350,29350,29350,29350,372
|
|
20240213,112100,2340129950,29350,29350,29350,29350,174
|
|
20240213,112000,2335023050,29350,29350,29350,29350,899
|
|
20240213,111900,2308637400,29350,29350,29350,29350,9
|
|
20240213,111800,2308373250,29350,29350,29350,29350,97
|
|
20240213,111700,2305526300,29400,29350,29400,29350,155
|
|
20240213,111600,2300970750,29400,29400,29400,29400,201
|
|
20240213,111500,2295061350,29350,29350,29350,29350,473
|
|
20240213,111400,2281178800,29350,29350,29400,29350,134
|
|
20240213,111300,2277242900,29400,29400,29400,29400,299
|
|
20240213,111200,2268452300,29400,29350,29400,29350,232
|
|
20240213,111100,2261637400,29350,29400,29400,29350,451
|
|
20240213,111000,2248380850,29400,29400,29400,29400,262
|
|
20240213,110900,2240678050,29400,29450,29450,29400,225
|
|
20240213,110800,2234055000,29450,29450,29450,29450,16
|
|
20240213,110700,2233583800,29450,29350,29450,29350,792
|
|
20240213,110600,2210292300,29400,29400,29400,29400,39
|
|
20240213,110500,2209145700,29400,29400,29400,29300,451
|
|
20240213,110400,2195887150,29450,29450,29500,29450,195
|
|
20240213,110300,2190141800,29450,29550,29550,29450,201
|
|
20240213,110200,2184212500,29550,29550,29550,29500,2273
|
|
20240213,110100,2117064150,29550,29450,29550,29450,1391
|
|
20240213,110000,2076062400,29400,29400,29450,29400,662
|
|
20240213,105900,2056583150,29350,29300,29400,29300,655
|
|
20240213,105800,2037381250,29250,29300,29300,29250,167
|
|
20240213,105700,2032492850,29300,29250,29300,29250,265
|
|
20240213,105600,2024734000,29200,29200,29250,29200,276
|
|
20240213,105500,2016673450,29150,29150,29250,29150,86
|
|
20240213,105400,2014159950,29300,29150,29300,29150,1407
|
|
20240213,105300,1973049500,29200,29200,29200,29200,109
|
|
20240213,105200,1969866700,29200,29150,29200,29150,170
|
|
20240213,105100,1964908000,29150,29200,29200,29150,116
|
|
20240213,105000,1961524500,29200,29150,29200,29150,415
|
|
20240213,104900,1949424300,29150,29200,29200,29150,159
|
|
20240213,104800,1944785650,29200,29150,29200,29150,594
|
|
20240213,104700,1927454000,29150,29100,29150,29100,165
|
|
20240213,104600,1922647950,29150,29150,29150,29150,278
|
|
20240213,104500,1914544250,29150,29150,29150,29150,974
|
|
20240213,104400,1886152150,29150,29150,29200,29150,360
|
|
20240213,104300,1875646000,29150,29150,29150,29100,312
|
|
20240213,104200,1866551700,29200,29150,29200,29100,930
|
|
20240213,104100,1839432750,29100,29100,29100,29100,492
|
|
20240213,104000,1825115550,29100,29100,29100,29100,844
|
|
20240213,103900,1800555150,29050,29050,29050,29050,0
|
|
20240213,103800,1800555150,29050,29100,29100,29050,106
|
|
20240213,103700,1797474250,29050,29050,29050,29050,323
|
|
20240213,103600,1788091100,29100,29100,29100,29050,286
|
|
20240213,103500,1779771700,29050,29100,29100,29050,198
|
|
20240213,103400,1774010350,29100,29100,29100,29100,1202
|
|
20240213,103300,1739032150,29100,29100,29100,29100,324
|
|
20240213,103200,1729603750,29100,29100,29100,29050,970
|
|
20240213,103100,1701378800,29050,29050,29100,29050,346
|
|
20240213,103000,1691324550,29000,29000,29000,29000,29
|
|
20240213,102900,1690483550,29050,29000,29050,29000,337
|
|
20240213,102800,1680698100,29050,29000,29050,29000,1556
|
|
20240213,102700,1635543700,28950,29000,29000,28950,133
|
|
20240213,102600,1631689900,28950,29000,29000,28950,509
|
|
20240213,102500,1616929350,28950,28950,28950,28950,225
|
|
20240213,102400,1610415600,28950,28950,28950,28950,9
|
|
20240213,102300,1610155050,28950,28900,28950,28900,851
|
|
20240213,102200,1585522200,28900,28900,28900,28900,12
|
|
20240213,102100,1585175400,28950,28950,28950,28900,486
|
|
20240213,102000,1571120700,28950,28950,28950,28950,1034
|
|
20240213,101900,1541186400,29000,29000,29000,29000,9
|
|
20240213,101800,1540925400,28950,28950,28950,28950,373
|
|
20240213,101700,1530127050,28950,28800,28950,28800,1105
|
|
20240213,101600,1498199650,28800,28800,28800,28800,65
|
|
20240213,101500,1496327650,28800,28900,28900,28800,246
|
|
20240213,101400,1489235550,28850,28850,28850,28850,411
|
|
20240213,101300,1477378200,28850,28850,28850,28850,9
|
|
20240213,101200,1477118550,28900,28900,28900,28900,516
|
|
20240213,101100,1462206150,28850,28800,28850,28800,269
|
|
20240213,101000,1454448750,28800,28800,28800,28800,11
|
|
20240213,100900,1454131950,28800,28800,28800,28800,125
|
|
20240213,100800,1450531950,28800,28800,28800,28700,491
|
|
20240213,100700,1436412100,28800,28800,28800,28800,23
|
|
20240213,100600,1435749700,28800,28800,28800,28800,258
|
|
20240213,100500,1428319300,28800,28750,28800,28700,433
|
|
20240213,100400,1415873650,28750,28750,28750,28750,66
|
|
20240213,100300,1413976150,28750,28750,28750,28750,74
|
|
20240213,100200,1411848650,28750,28750,28800,28750,451
|
|
20240213,100100,1398882300,28750,28750,28750,28750,93
|
|
20240213,100000,1396208550,28800,28750,28800,28750,702
|
|
20240213,095900,1376026000,28750,28800,28800,28750,25
|
|
20240213,095800,1375306450,28750,28800,28800,28750,190
|
|
20240213,095700,1369838950,28750,28750,28750,28750,61
|
|
20240213,095600,1368085200,28750,28750,28750,28750,191
|
|
20240213,095500,1362593950,28750,28750,28750,28750,3
|
|
20240213,095400,1362507700,28700,28650,28700,28650,468
|
|
20240213,095300,1349088500,28650,28700,28700,28650,200
|
|
20240213,095200,1343353350,28700,28700,28700,28700,624
|
|
20240213,095100,1325444550,28800,28800,28800,28800,30
|
|
20240213,095000,1324580550,28800,28750,28800,28750,232
|
|
20240213,094900,1317905400,28750,28700,28750,28650,555
|
|
20240213,094800,1301967750,28600,28650,28650,28550,382
|
|
20240213,094700,1291037950,28700,28650,28700,28550,625
|
|
20240213,094600,1273175600,28650,28600,28700,28600,99
|
|
20240213,094500,1270340400,28600,28650,28650,28600,492
|
|
20240213,094400,1256269100,28600,28600,28600,28600,550
|
|
20240213,094300,1240539100,28650,28600,28650,28550,338
|
|
20240213,094200,1230867950,28600,28600,28600,28600,72
|
|
20240213,094100,1228808750,28550,28550,28600,28550,893
|
|
20240213,094000,1203305750,28550,28600,28600,28550,662
|
|
20240213,093900,1184385100,28600,28750,28750,28600,1390
|
|
20240213,093800,1144580500,28750,28800,28800,28750,610
|
|
20240213,093700,1127034000,28900,28800,28900,28800,674
|
|
20240213,093600,1107599050,28850,28950,28950,28850,624
|
|
20240213,093500,1089584250,28900,28850,28950,28850,923
|
|
20240213,093400,1062911650,28850,28800,28850,28750,183
|
|
20240213,093300,1057645800,28800,28800,28800,28750,620
|
|
20240213,093200,1039798800,28750,28750,28750,28750,19
|
|
20240213,093100,1039252550,28750,28750,28800,28750,67
|
|
20240213,093000,1037326250,28700,28750,28750,28700,508
|
|
20240213,092900,1022734200,28800,28750,28850,28750,23
|
|
20240213,092800,1022071800,28750,28850,28850,28700,2662
|
|
20240213,092700,945541550,28800,28800,28800,28800,471
|
|
20240213,092600,931976750,28800,28800,28800,28800,152
|
|
20240213,092500,927599150,28700,28800,28800,28700,492
|
|
20240213,092400,913451950,28700,28800,28800,28700,1863
|
|
20240213,092300,859877550,28800,28700,28800,28700,599
|
|
20240213,092200,842654250,28700,28650,28700,28600,411
|
|
20240213,092100,830876650,28650,28650,28650,28600,1001
|
|
20240213,092000,802237900,28700,28700,28750,28700,593
|
|
20240213,091900,785213750,28700,28700,28750,28700,171
|
|
20240213,091800,780306000,28700,28650,28700,28650,373
|
|
20240213,091700,769619350,28650,28700,28700,28650,309
|
|
20240213,091600,760764550,28750,28750,28750,28750,554
|
|
20240213,091500,744837050,28800,28800,28800,28800,539
|
|
20240213,091400,729313850,28800,28850,28850,28800,87
|
|
20240213,091300,726807200,28850,28850,28850,28850,61
|
|
20240213,091200,725047350,28600,28750,28750,28400,7374
|
|
20240213,091100,514517950,28800,28700,28800,28700,550
|
|
20240213,091000,498687600,28700,28800,28800,28700,1180
|
|
20240213,090900,464740250,28800,28950,28950,28800,1348
|
|
20240213,090800,425820500,28900,28850,29000,28800,1299
|
|
20240213,090700,388198450,28800,28800,28800,28750,295
|
|
20240213,090600,379702900,28750,28750,28800,28750,70
|
|
20240213,090500,377688950,28750,28650,28750,28150,5362
|
|
20240213,090400,225821500,28700,28500,28700,28500,972
|
|
20240213,090300,198088400,28500,28750,28800,28500,1911
|
|
20240213,090200,143502500,28750,28750,28900,28650,1309
|
|
20240213,090100,105889250,28750,28750,28750,28700,817
|
|
20240213,090000,82430300,28750,28750,28800,28700,2868
|