588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,184400,7552298050,31550,31550,31550,31550,0
|
|
20240214,184300,7552298050,31550,31550,31550,31550,0
|
|
20240214,184200,7552298050,31550,31550,31550,31550,0
|
|
20240214,184100,7552298050,31550,31550,31550,31550,0
|
|
20240214,184000,7552298050,31550,31550,31550,31550,0
|
|
20240214,183900,7552298050,31550,31550,31550,31550,0
|
|
20240214,183800,7552298050,31550,31550,31550,31550,0
|
|
20240214,183700,7552298050,31550,31550,31550,31550,0
|
|
20240214,183600,7552298050,31550,31550,31550,31550,0
|
|
20240214,183500,7552298050,31550,31550,31550,31550,0
|
|
20240214,183400,7552298050,31550,31550,31550,31550,0
|
|
20240214,183300,7552298050,31550,31550,31550,31550,0
|
|
20240214,183200,7552298050,31550,31550,31550,31550,0
|
|
20240214,183100,7552298050,31550,31550,31550,31550,0
|
|
20240214,183000,7552298050,31550,31550,31550,31550,0
|
|
20240214,182900,7552298050,31550,31550,31550,31550,0
|
|
20240214,182800,7552298050,31550,31550,31550,31550,0
|
|
20240214,182700,7552298050,31550,31550,31550,31550,0
|
|
20240214,182600,7552298050,31550,31550,31550,31550,0
|
|
20240214,182500,7552298050,31550,31550,31550,31550,0
|
|
20240214,182400,7552298050,31550,31550,31550,31550,0
|
|
20240214,182300,7552298050,31550,31550,31550,31550,0
|
|
20240214,182200,7552298050,31550,31550,31550,31550,0
|
|
20240214,182100,7552298050,31550,31550,31550,31550,0
|
|
20240214,182000,7552298050,31550,31550,31550,31550,0
|
|
20240214,181900,7552298050,31550,31550,31550,31550,0
|
|
20240214,181800,7552298050,31550,31550,31550,31550,0
|
|
20240214,181700,7552298050,31550,31550,31550,31550,0
|
|
20240214,181600,7552298050,31550,31550,31550,31550,0
|
|
20240214,181500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,181400,7552298050,31550,31550,31550,31550,0
|
|
20240214,181300,7552298050,31550,31550,31550,31550,0
|
|
20240214,181200,7552298050,31550,31550,31550,31550,0
|
|
20240214,181100,7552298050,31550,31550,31550,31550,0
|
|
20240214,181000,7552298050,31550,31550,31550,31550,0
|
|
20240214,180900,7552298050,31550,31550,31550,31550,0
|
|
20240214,180800,7552298050,31550,31550,31550,31550,0
|
|
20240214,180700,7552298050,31550,31550,31550,31550,0
|
|
20240214,180600,7552298050,31550,31550,31550,31550,0
|
|
20240214,180500,7552298050,31550,31550,31550,31550,0
|
|
20240214,180400,7552298050,31550,31550,31550,31550,0
|
|
20240214,180300,7552298050,31550,31550,31550,31550,0
|
|
20240214,180200,7552298050,31550,31550,31550,31550,0
|
|
20240214,180100,7552298050,31550,31550,31550,31550,0
|
|
20240214,180000,7552298050,31550,31550,31550,31550,0
|
|
20240214,175900,7552298050,31550,31550,31550,31550,0
|
|
20240214,175800,7552298050,31550,31550,31550,31550,0
|
|
20240214,175700,7552298050,31550,31550,31550,31550,0
|
|
20240214,175600,7552298050,31550,31550,31550,31550,0
|
|
20240214,175500,7552298050,31550,31550,31550,31550,0
|
|
20240214,175400,7552298050,31550,31550,31550,31550,0
|
|
20240214,175300,7552298050,31550,31550,31550,31550,0
|
|
20240214,175200,7552298050,31550,31550,31550,31550,0
|
|
20240214,175100,7552298050,31550,31550,31550,31550,0
|
|
20240214,175000,7552298050,31550,31550,31550,31550,0
|
|
20240214,174900,7552298050,31550,31550,31550,31550,0
|
|
20240214,174800,7552298050,31550,31550,31550,31550,0
|
|
20240214,174700,7552298050,31550,31550,31550,31550,0
|
|
20240214,174600,7552298050,31550,31550,31550,31550,0
|
|
20240214,174500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,174400,7552298050,31550,31550,31550,31550,0
|
|
20240214,174300,7552298050,31550,31550,31550,31550,0
|
|
20240214,174200,7552298050,31550,31550,31550,31550,0
|
|
20240214,174100,7552298050,31550,31550,31550,31550,0
|
|
20240214,174000,7552298050,31550,31550,31550,31550,0
|
|
20240214,173900,7552298050,31550,31550,31550,31550,0
|
|
20240214,173800,7552298050,31550,31550,31550,31550,0
|
|
20240214,173700,7552298050,31550,31550,31550,31550,0
|
|
20240214,173600,7552298050,31550,31550,31550,31550,0
|
|
20240214,173500,7552298050,31550,31550,31550,31550,0
|
|
20240214,173400,7552298050,31550,31550,31550,31550,0
|
|
20240214,173300,7552298050,31550,31550,31550,31550,0
|
|
20240214,173200,7552298050,31550,31550,31550,31550,0
|
|
20240214,173100,7552298050,31550,31550,31550,31550,0
|
|
20240214,173000,7552298050,31550,31550,31550,31550,0
|
|
20240214,172900,7552298050,31550,31550,31550,31550,0
|
|
20240214,172800,7552298050,31550,31550,31550,31550,0
|
|
20240214,172700,7552298050,31550,31550,31550,31550,0
|
|
20240214,172600,7552298050,31550,31550,31550,31550,0
|
|
20240214,172500,7552298050,31550,31550,31550,31550,0
|
|
20240214,172400,7552298050,31550,31550,31550,31550,0
|
|
20240214,172300,7552298050,31550,31550,31550,31550,0
|
|
20240214,172200,7552298050,31550,31550,31550,31550,0
|
|
20240214,172100,7552298050,31550,31550,31550,31550,0
|
|
20240214,172000,7552298050,31550,31550,31550,31550,0
|
|
20240214,171900,7552298050,31550,31550,31550,31550,0
|
|
20240214,171800,7552298050,31550,31550,31550,31550,0
|
|
20240214,171700,7552298050,31550,31550,31550,31550,0
|
|
20240214,171600,7552298050,31550,31550,31550,31550,0
|
|
20240214,171500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,171400,7552298050,31550,31550,31550,31550,0
|
|
20240214,171300,7552298050,31550,31550,31550,31550,0
|
|
20240214,171200,7552298050,31550,31550,31550,31550,0
|
|
20240214,171100,7552298050,31550,31550,31550,31550,0
|
|
20240214,171000,7552298050,31550,31550,31550,31550,0
|
|
20240214,170900,7552298050,31550,31550,31550,31550,0
|
|
20240214,170800,7552298050,31550,31550,31550,31550,0
|
|
20240214,170700,7552298050,31550,31550,31550,31550,0
|
|
20240214,170600,7552298050,31550,31550,31550,31550,0
|
|
20240214,170500,7552298050,31550,31550,31550,31550,0
|
|
20240214,170400,7552298050,31550,31550,31550,31550,0
|
|
20240214,170300,7552298050,31550,31550,31550,31550,0
|
|
20240214,170200,7552298050,31550,31550,31550,31550,0
|
|
20240214,170100,7552298050,31550,31550,31550,31550,0
|
|
20240214,170000,7552298050,31550,31550,31550,31550,0
|
|
20240214,165900,7552298050,31550,31550,31550,31550,0
|
|
20240214,165800,7552298050,31550,31550,31550,31550,0
|
|
20240214,165700,7552298050,31550,31550,31550,31550,0
|
|
20240214,165600,7552298050,31550,31550,31550,31550,0
|
|
20240214,165500,7552298050,31550,31550,31550,31550,0
|
|
20240214,165400,7552298050,31550,31550,31550,31550,0
|
|
20240214,165300,7552298050,31550,31550,31550,31550,0
|
|
20240214,165200,7552298050,31550,31550,31550,31550,0
|
|
20240214,165100,7552298050,31550,31550,31550,31550,0
|
|
20240214,165000,7552298050,31550,31550,31550,31550,0
|
|
20240214,164900,7552298050,31550,31550,31550,31550,0
|
|
20240214,164800,7552298050,31550,31550,31550,31550,0
|
|
20240214,164700,7552298050,31550,31550,31550,31550,0
|
|
20240214,164600,7552298050,31550,31550,31550,31550,0
|
|
20240214,164500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,164400,7552298050,31550,31550,31550,31550,0
|
|
20240214,164300,7552298050,31550,31550,31550,31550,0
|
|
20240214,164200,7552298050,31550,31550,31550,31550,0
|
|
20240214,164100,7552298050,31550,31550,31550,31550,0
|
|
20240214,164000,7552298050,31550,31550,31550,31550,0
|
|
20240214,163900,7552298050,31550,31550,31550,31550,0
|
|
20240214,163800,7552298050,31550,31550,31550,31550,0
|
|
20240214,163700,7552298050,31550,31550,31550,31550,0
|
|
20240214,163600,7552298050,31550,31550,31550,31550,0
|
|
20240214,163500,7552298050,31550,31550,31550,31550,0
|
|
20240214,163400,7552298050,31550,31550,31550,31550,0
|
|
20240214,163300,7552298050,31550,31550,31550,31550,0
|
|
20240214,163200,7552298050,31550,31550,31550,31550,0
|
|
20240214,163100,7552298050,31550,31550,31550,31550,0
|
|
20240214,163000,7552298050,31550,31550,31550,31550,0
|
|
20240214,162900,7552298050,31550,31550,31550,31550,0
|
|
20240214,162800,7552298050,31550,31550,31550,31550,0
|
|
20240214,162700,7552298050,31550,31550,31550,31550,0
|
|
20240214,162600,7552298050,31550,31550,31550,31550,0
|
|
20240214,162500,7552298050,31550,31550,31550,31550,0
|
|
20240214,162400,7552298050,31550,31550,31550,31550,0
|
|
20240214,162300,7552298050,31550,31550,31550,31550,0
|
|
20240214,162200,7552298050,31550,31550,31550,31550,0
|
|
20240214,162100,7552298050,31550,31550,31550,31550,0
|
|
20240214,162000,7552298050,31550,31550,31550,31550,0
|
|
20240214,161900,7552298050,31550,31550,31550,31550,0
|
|
20240214,161800,7552298050,31550,31550,31550,31550,0
|
|
20240214,161700,7552298050,31550,31550,31550,31550,0
|
|
20240214,161600,7552298050,31550,31550,31550,31550,0
|
|
20240214,161500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,161400,7552298050,31550,31550,31550,31550,0
|
|
20240214,161300,7552298050,31550,31550,31550,31550,0
|
|
20240214,161200,7552298050,31550,31550,31550,31550,0
|
|
20240214,161100,7552298050,31550,31550,31550,31550,0
|
|
20240214,161000,7552298050,31550,31550,31550,31550,0
|
|
20240214,160900,7552298050,31550,31550,31550,31550,0
|
|
20240214,160800,7552298050,31550,31550,31550,31550,0
|
|
20240214,160700,7552298050,31550,31550,31550,31550,0
|
|
20240214,160600,7552298050,31550,31550,31550,31550,0
|
|
20240214,160500,7552298050,31550,31550,31550,31550,0
|
|
20240214,160400,7552298050,31550,31550,31550,31550,0
|
|
20240214,160300,7552298050,31550,31550,31550,31550,0
|
|
20240214,160200,7552298050,31550,31550,31550,31550,0
|
|
20240214,160100,7552298050,31550,31550,31550,31550,0
|
|
20240214,160000,7552298050,31550,31550,31550,31550,0
|
|
20240214,155900,7552298050,31550,31550,31550,31550,0
|
|
20240214,155800,7552298050,31550,31550,31550,31550,0
|
|
20240214,155700,7552298050,31550,31550,31550,31550,0
|
|
20240214,155600,7552298050,31550,31550,31550,31550,0
|
|
20240214,155500,7552298050,31550,31550,31550,31550,0
|
|
20240214,155400,7552298050,31550,31550,31550,31550,0
|
|
20240214,155300,7552298050,31550,31550,31550,31550,0
|
|
20240214,155200,7552298050,31550,31550,31550,31550,0
|
|
20240214,155100,7552298050,31550,31550,31550,31550,0
|
|
20240214,155000,7552298050,31550,31550,31550,31550,0
|
|
20240214,154900,7552298050,31550,31550,31550,31550,0
|
|
20240214,154800,7552298050,31550,31550,31550,31550,0
|
|
20240214,154700,7552298050,31550,31550,31550,31550,0
|
|
20240214,154600,7552298050,31550,31550,31550,31550,0
|
|
20240214,154500,7552298050,31550,31550,31550,31550,4503
|
|
20240214,154400,7552298050,31550,31550,31550,31550,0
|
|
20240214,154300,7552298050,31550,31550,31550,31550,0
|
|
20240214,154200,7552298050,31550,31550,31550,31550,0
|
|
20240214,154100,7552298050,31550,31550,31550,31550,0
|
|
20240214,154000,7552298050,31550,31550,31550,31550,0
|
|
20240214,153900,7552298050,31550,31550,31550,31550,0
|
|
20240214,153800,7552298050,31550,31550,31550,31550,0
|
|
20240214,153700,7552298050,31550,31550,31550,31550,0
|
|
20240214,153600,7552298050,31550,31550,31550,31550,0
|
|
20240214,153500,7552298050,31550,31550,31550,31550,0
|
|
20240214,153400,7552298050,31550,31550,31550,31550,0
|
|
20240214,153300,7552298050,31550,31550,31550,31550,0
|
|
20240214,153200,7552298050,31550,31550,31550,31550,0
|
|
20240214,153100,7552298050,31550,31550,31550,31550,0
|
|
20240214,153000,7552298050,31550,31550,31550,31550,4503
|
|
20240214,152900,7410228400,31650,31650,31650,31650,0
|
|
20240214,152800,7410228400,31650,31650,31650,31650,0
|
|
20240214,152700,7410228400,31650,31650,31650,31650,0
|
|
20240214,152600,7410228400,31650,31650,31650,31650,0
|
|
20240214,152500,7410228400,31650,31650,31650,31650,0
|
|
20240214,152400,7410228400,31650,31650,31650,31650,0
|
|
20240214,152300,7410228400,31650,31650,31650,31650,0
|
|
20240214,152200,7410228400,31650,31650,31650,31650,0
|
|
20240214,152100,7410228400,31650,31650,31650,31650,0
|
|
20240214,152000,7410228400,31650,31650,31650,31650,0
|
|
20240214,151900,7410228400,31650,31600,31650,31550,1227
|
|
20240214,151800,7371500950,31600,31600,31650,31600,461
|
|
20240214,151700,7356930850,31600,31600,31600,31600,629
|
|
20240214,151600,7337054450,31600,31600,31650,31600,229
|
|
20240214,151500,7329810100,31600,31600,31650,31600,81
|
|
20240214,151400,7327249500,31600,31600,31600,31600,301
|
|
20240214,151300,7317737900,31600,31600,31600,31550,443
|
|
20240214,151200,7303739650,31600,31550,31600,31550,1437
|
|
20240214,151100,7258333650,31550,31550,31600,31550,175
|
|
20240214,151000,7252808900,31550,31550,31600,31550,238
|
|
20240214,150900,7245298450,31550,31550,31550,31550,1
|
|
20240214,150800,7245266900,31550,31550,31550,31550,178
|
|
20240214,150700,7239651000,31600,31600,31600,31600,60
|
|
20240214,150600,7237755000,31600,31600,31600,31500,739
|
|
20240214,150500,7214451900,31600,31600,31600,31550,86
|
|
20240214,150400,7211734450,31600,31600,31600,31600,156
|
|
20240214,150300,7206804850,31600,31600,31650,31550,554
|
|
20240214,150200,7189321900,31650,31500,31650,31500,3513
|
|
20240214,150100,7078325800,31500,31500,31500,31500,155
|
|
20240214,150000,7073443300,31500,31550,31600,31500,653
|
|
20240214,145900,7052853150,31550,31550,31550,31550,52
|
|
20240214,145800,7051212550,31550,31550,31550,31550,359
|
|
20240214,145700,7039886100,31550,31550,31600,31550,107
|
|
20240214,145600,7036510000,31550,31500,31550,31500,111
|
|
20240214,145500,7033009150,31550,31600,31600,31550,395
|
|
20240214,145400,7020546600,31550,31550,31550,31550,611
|
|
20240214,145300,7001269550,31550,31550,31550,31500,179
|
|
20240214,145200,6995624700,31550,31600,31600,31550,27
|
|
20240214,145100,6994771850,31600,31550,31600,31550,799
|
|
20240214,145000,6969532150,31550,31550,31650,31550,233
|
|
20240214,144900,6962179400,31550,31600,31650,31550,339
|
|
20240214,144800,6951467300,31600,31600,31700,31600,372
|
|
20240214,144700,6939694300,31650,31600,31650,31500,3101
|
|
20240214,144600,6841881400,31600,31700,31700,31600,283
|
|
20240214,144500,6832924500,31700,31700,31700,31650,226
|
|
20240214,144400,6825762350,31700,31750,31800,31700,1442
|
|
20240214,144300,6780033900,31750,31750,31800,31750,916
|
|
20240214,144200,6750950850,31750,31750,31800,31750,408
|
|
20240214,144100,6737991750,31750,31800,31800,31750,113
|
|
20240214,144000,6734403550,31800,31750,31800,31750,424
|
|
20240214,143900,6720940700,31750,31750,31750,31750,2
|
|
20240214,143800,6720877200,31750,31800,31800,31750,171
|
|
20240214,143700,6715447650,31750,31750,31800,31750,763
|
|
20240214,143600,6691198800,31750,31800,31800,31750,206
|
|
20240214,143500,6684648150,31750,31750,31800,31750,362
|
|
20240214,143400,6673153550,31750,31800,31800,31750,92
|
|
20240214,143300,6670228050,31800,31750,31800,31750,558
|
|
20240214,143200,6652483700,31750,31750,31750,31750,13
|
|
20240214,143100,6652070950,31800,31800,31800,31800,298
|
|
20240214,143000,6642594550,31800,31800,31850,31800,34
|
|
20240214,142900,6641513100,31850,31800,31850,31750,597
|
|
20240214,142800,6622525650,31800,31800,31800,31800,175
|
|
20240214,142700,6616960650,31750,31750,31800,31700,1500
|
|
20240214,142600,6569312650,31750,31800,31800,31750,36
|
|
20240214,142500,6568169600,31750,31700,31800,31700,846
|
|
20240214,142400,6541298650,31700,31750,31800,31700,146
|
|
20240214,142300,6536665600,31750,31800,31800,31750,296
|
|
20240214,142200,6527264950,31750,31800,31800,31750,117
|
|
20240214,142100,6523550050,31750,31750,31800,31750,90
|
|
20240214,142000,6520692350,31800,31750,31800,31750,51
|
|
20240214,141900,6519072700,31700,31750,31750,31700,75
|
|
20240214,141800,6516691850,31750,31750,31750,31750,176
|
|
20240214,141700,6511103850,31750,31750,31800,31750,118
|
|
20240214,141600,6507357150,31750,31750,31750,31750,51
|
|
20240214,141500,6505737900,31800,31750,31800,31750,27
|
|
20240214,141400,6504880600,31800,31750,31800,31750,84
|
|
20240214,141300,6502213300,31750,31750,31750,31750,23
|
|
20240214,141200,6501483050,31750,31750,31800,31750,200
|
|
20240214,141100,6495132350,31750,31750,31750,31750,15
|
|
20240214,141000,6494656100,31800,31750,31800,31750,37
|
|
20240214,140900,6493481150,31750,31750,31750,31750,323
|
|
20240214,140800,6483225900,31750,31800,31800,31750,228
|
|
20240214,140700,6475980750,31750,31800,31800,31750,37
|
|
20240214,140600,6474805250,31750,31750,31800,31750,120
|
|
20240214,140500,6470994750,31800,31800,31800,31750,142
|
|
20240214,140400,6466479350,31800,31800,31800,31750,428
|
|
20240214,140300,6452869000,31800,31700,31800,31700,120
|
|
20240214,140200,6449059650,31700,31700,31750,31700,115
|
|
20240214,140100,6445413650,31700,31800,31800,31700,86
|
|
20240214,140000,6442678950,31800,31750,31800,31700,191
|
|
20240214,135900,6436621800,31700,31700,31750,31700,317
|
|
20240214,135800,6426558750,31700,31750,31750,31700,20
|
|
20240214,135700,6425924350,31750,31750,31800,31750,621
|
|
20240214,135600,6406207550,31750,31800,31850,31750,719
|
|
20240214,135500,6383368650,31800,31850,31850,31800,82
|
|
20240214,135400,6380758900,31850,31850,31850,31850,4
|
|
20240214,135300,6380631500,31900,31900,31900,31850,72
|
|
20240214,135200,6378334750,31800,31900,31900,31800,643
|
|
20240214,135100,6357860650,31900,31900,31900,31850,41
|
|
20240214,135000,6356553450,31900,31850,31900,31850,141
|
|
20240214,134900,6352056300,31900,31850,31900,31850,53
|
|
20240214,134800,6350368000,31850,31850,31900,31850,111
|
|
20240214,134700,6346832100,31900,31900,31900,31800,91
|
|
20240214,134600,6343934550,31850,31800,31850,31750,532
|
|
20240214,134500,6327017050,31800,31750,31900,31750,1277
|
|
20240214,134400,6286374900,31800,31850,31900,31800,1277
|
|
20240214,134300,6245745050,31900,31900,31900,31850,230
|
|
20240214,134200,6238408100,31850,31850,31900,31850,775
|
|
20240214,134100,6213687100,31850,31900,31900,31850,116
|
|
20240214,134000,6209991350,31900,31900,31950,31850,462
|
|
20240214,133900,6195253100,31900,31950,31950,31900,619
|
|
20240214,133800,6175505500,31950,31900,31950,31900,17
|
|
20240214,133700,6174962550,31950,31900,31950,31900,84
|
|
20240214,133600,6172282600,31900,31950,31950,31900,72
|
|
20240214,133500,6169984450,31950,31950,31950,31900,263
|
|
20240214,133400,6161585100,31900,31950,31950,31900,144
|
|
20240214,133300,6156989700,31950,31950,31950,31900,232
|
|
20240214,133200,6149587550,31950,31900,31950,31900,120
|
|
20240214,133100,6145759350,31850,31900,31900,31850,330
|
|
20240214,133000,6135248750,31900,31900,31950,31900,336
|
|
20240214,132900,6124524600,31900,31900,31950,31900,84
|
|
20240214,132800,6121842400,31950,31950,31950,31900,568
|
|
20240214,132700,6103720700,31950,31900,31950,31900,184
|
|
20240214,132600,6097843050,31950,31900,31950,31900,445
|
|
20240214,132500,6083627100,31950,31900,31950,31900,52
|
|
20240214,132400,6081965750,31950,32000,32000,31950,259
|
|
20240214,132300,6073690200,31950,31950,32000,31950,213
|
|
20240214,132200,6066881700,32000,31900,32000,31900,3381
|
|
20240214,132100,5958852350,31850,31900,31900,31850,300
|
|
20240214,132000,5949286850,31900,31800,31900,31800,702
|
|
20240214,131900,5926912050,31850,31850,31900,31750,755
|
|
20240214,131800,5902869950,31850,31900,31900,31850,400
|
|
20240214,131700,5890114150,31900,31850,31900,31850,329
|
|
20240214,131600,5879619200,31900,31900,31900,31850,56
|
|
20240214,131500,5877832850,31900,31900,31950,31850,309
|
|
20240214,131400,5867973350,31900,31850,31900,31850,529
|
|
20240214,131300,5851105200,31850,31850,31900,31850,322
|
|
20240214,131200,5840846800,31900,31900,31900,31800,1529
|
|
20240214,131100,5792099400,31900,31850,31900,31850,913
|
|
20240214,131000,5762989400,31850,31800,31850,31800,611
|
|
20240214,130900,5743546200,31800,31750,31800,31700,696
|
|
20240214,130800,5721438300,31750,31700,31750,31700,4
|
|
20240214,130700,5721311450,31700,31700,31750,31650,1183
|
|
20240214,130600,5683810450,31650,31600,31650,31600,1707
|
|
20240214,130500,5629792550,31600,31600,31600,31450,1328
|
|
20240214,130400,5587937750,31650,31600,31650,31600,24
|
|
20240214,130300,5587178200,31600,31600,31600,31600,622
|
|
20240214,130200,5567523000,31600,31600,31600,31550,55
|
|
20240214,130100,5565787000,31550,31500,31550,31500,1102
|
|
20240214,130000,5531048500,31500,31550,31550,31500,373
|
|
20240214,125900,5519280750,31550,31550,31550,31500,21
|
|
20240214,125800,5518618400,31550,31550,31550,31550,3
|
|
20240214,125700,5518523750,31500,31400,31500,31400,757
|
|
20240214,125600,5494686700,31400,31450,31450,31400,67
|
|
20240214,125500,5492580950,31450,31450,31500,31450,40
|
|
20240214,125400,5491322700,31450,31450,31450,31450,31
|
|
20240214,125300,5490347750,31450,31500,31500,31450,36
|
|
20240214,125200,5489215500,31500,31500,31500,31500,18
|
|
20240214,125100,5488648500,31500,31500,31500,31500,5
|
|
20240214,125000,5488491000,31500,31450,31500,31450,73
|
|
20240214,124900,5486195000,31450,31500,31500,31450,4
|
|
20240214,124800,5486069050,31500,31500,31500,31500,6
|
|
20240214,124700,5485880050,31500,31500,31500,31400,210
|
|
20240214,124600,5479276750,31500,31450,31500,31400,431
|
|
20240214,124500,5465729400,31500,31450,31500,31450,27
|
|
20240214,124400,5464880050,31500,31500,31500,31350,1398
|
|
20240214,124300,5420973700,31500,31600,31600,31500,67
|
|
20240214,124200,5418860950,31500,31500,31500,31500,25
|
|
20240214,124100,5418073450,31500,31550,31600,31500,236
|
|
20240214,124000,5410630800,31500,31500,31550,31500,155
|
|
20240214,123900,5405746800,31500,31500,31500,31500,171
|
|
20240214,123800,5400360300,31500,31600,31600,31450,1725
|
|
20240214,123700,5346035850,31600,31600,31600,31600,91
|
|
20240214,123600,5343160250,31650,31650,31650,31650,23
|
|
20240214,123500,5342432300,31650,31700,31700,31650,77
|
|
20240214,123400,5339995000,31700,31650,31700,31650,68
|
|
20240214,123300,5337842500,31650,31650,31650,31650,6
|
|
20240214,123200,5337652600,31650,31650,31700,31650,11
|
|
20240214,123100,5337304400,31650,31600,31700,31600,810
|
|
20240214,123000,5311678400,31550,31550,31550,31550,189
|
|
20240214,122900,5305715450,31550,31550,31550,31550,3
|
|
20240214,122800,5305620800,31500,31550,31550,31500,553
|
|
20240214,122700,5288198450,31600,31600,31600,31600,6
|
|
20240214,122600,5288008850,31550,31550,31550,31550,150
|
|
20240214,122500,5283276350,31550,31550,31550,31500,7
|
|
20240214,122400,5283055550,31550,31550,31600,31550,769
|
|
20240214,122300,5258793100,31550,31500,31550,31500,320
|
|
20240214,122200,5248697550,31550,31600,31600,31550,332
|
|
20240214,122100,5238222800,31550,31500,31550,31500,39
|
|
20240214,122000,5236992800,31500,31600,31600,31500,318
|
|
20240214,121900,5226969050,31550,31550,31550,31550,312
|
|
20240214,121800,5217125450,31550,31550,31550,31550,134
|
|
20240214,121700,5212897750,31550,31600,31600,31550,201
|
|
20240214,121600,5206555250,31600,31600,31600,31600,73
|
|
20240214,121500,5204248450,31600,31600,31600,31600,191
|
|
20240214,121400,5198212850,31600,31550,31600,31550,36
|
|
20240214,121300,5197076650,31550,31550,31600,31550,213
|
|
20240214,121200,5190354000,31550,31550,31550,31500,737
|
|
20240214,121100,5167111500,31550,31550,31550,31500,179
|
|
20240214,121000,5161466000,31550,31600,31600,31550,607
|
|
20240214,120900,5142301700,31600,31650,31650,31600,58
|
|
20240214,120800,5140466200,31650,31700,31700,31650,78
|
|
20240214,120700,5137996800,31650,31750,31800,31650,692
|
|
20240214,120600,5116017900,31700,31700,31800,31700,679
|
|
20240214,120500,5094457950,31750,31650,31750,31650,839
|
|
20240214,120400,5067856900,31650,31550,31700,31550,2193
|
|
20240214,120300,4998463800,31550,31450,31550,31350,766
|
|
20240214,120200,4974314400,31450,31450,31450,31450,265
|
|
20240214,120100,4965980150,31350,31350,31450,31350,452
|
|
20240214,120000,4951774250,31350,31350,31400,31350,33
|
|
20240214,115900,4950738300,31350,31400,31400,31350,989
|
|
20240214,115800,4919683800,31450,31400,31450,31400,38
|
|
20240214,115700,4918490100,31400,31400,31400,31400,2
|
|
20240214,115600,4918427300,31450,31500,31500,31450,77
|
|
20240214,115500,4916005400,31400,31400,31400,31400,2
|
|
20240214,115400,4915942600,31500,31500,31500,31500,0
|
|
20240214,115300,4915942600,31500,31450,31500,31450,52
|
|
20240214,115200,4914307050,31450,31500,31500,31450,359
|
|
20240214,115100,4903016300,31500,31450,31500,31450,108
|
|
20240214,115000,4899619400,31400,31400,31400,31400,194
|
|
20240214,114900,4893527800,31400,31450,31450,31400,265
|
|
20240214,114800,4885194550,31450,31450,31450,31450,2
|
|
20240214,114700,4885131650,31450,31450,31450,31450,1
|
|
20240214,114600,4885100200,31500,31500,31500,31500,206
|
|
20240214,114500,4878611200,31500,31500,31500,31450,155
|
|
20240214,114400,4873729200,31500,31500,31500,31500,5
|
|
20240214,114300,4873571700,31500,31500,31500,31500,3
|
|
20240214,114200,4873477200,31500,31500,31500,31500,4
|
|
20240214,114100,4873351200,31400,31500,31500,31400,10
|
|
20240214,114000,4873037100,31500,31550,31550,31400,164
|
|
20240214,113900,4867886050,31550,31450,31550,31400,372
|
|
20240214,113800,4856201050,31550,31550,31600,31550,367
|
|
20240214,113700,4844618850,31550,31500,31550,31450,616
|
|
20240214,113600,4825186900,31450,31550,31600,31450,1779
|
|
20240214,113500,4769093100,31550,31550,31550,31550,122
|
|
20240214,113400,4765244000,31500,31500,31500,31500,1
|
|
20240214,113300,4765212500,31500,31500,31500,31500,377
|
|
20240214,113200,4753337000,31550,31500,31550,31500,117
|
|
20240214,113100,4749648850,31550,31550,31550,31550,23
|
|
20240214,113000,4748923200,31600,31500,31600,31500,326
|
|
20240214,112900,4738638500,31500,31500,31550,31500,57
|
|
20240214,112800,4736842000,31500,31500,31500,31500,361
|
|
20240214,112700,4725470500,31500,31450,31500,31450,35
|
|
20240214,112600,4724369450,31450,31400,31450,31400,339
|
|
20240214,112500,4713724150,31500,31400,31500,31400,104
|
|
20240214,112400,4710458250,31400,31550,31550,31400,636
|
|
20240214,112300,4690441400,31550,31500,31550,31500,116
|
|
20240214,112200,4686783450,31550,31550,31550,31500,559
|
|
20240214,112100,4669169250,31500,31450,31500,31400,753
|
|
20240214,112000,4645490800,31450,31400,31450,31400,293
|
|
20240214,111900,4636278600,31400,31450,31450,31400,399
|
|
20240214,111800,4623734050,31450,31400,31450,31350,390
|
|
20240214,111700,4611490500,31400,31350,31400,31350,280
|
|
20240214,111600,4602706650,31400,31300,31400,31300,416
|
|
20240214,111500,4589670050,31300,31250,31300,31250,10
|
|
20240214,111400,4589357200,31250,31300,31300,31250,24
|
|
20240214,111300,4588607000,31300,31250,31300,31250,43
|
|
20240214,111200,4587261150,31300,31300,31300,31250,38
|
|
20240214,111100,4586072350,31300,31300,31300,31300,21
|
|
20240214,111000,4585415050,31300,31250,31300,31250,98
|
|
20240214,110900,4582351750,31300,31250,31300,31250,265
|
|
20240214,110800,4574062300,31250,31200,31300,31200,302
|
|
20240214,110700,4564627900,31200,31200,31200,31150,129
|
|
20240214,110600,4560606350,31250,31200,31250,31150,889
|
|
20240214,110500,4532888900,31200,31150,31200,31150,62
|
|
20240214,110400,4530957150,31150,31200,31200,31150,146
|
|
20240214,110300,4526403900,31200,31150,31200,31150,716
|
|
20240214,110200,4504074000,31200,31150,31200,31150,105
|
|
20240214,110100,4500801000,31150,31150,31150,31150,91
|
|
20240214,110000,4497966350,31150,31150,31150,31100,803
|
|
20240214,105900,4472953400,31100,31100,31150,31100,57
|
|
20240214,105800,4471180050,31100,31100,31100,31100,13
|
|
20240214,105700,4470775750,31100,31100,31100,31100,359
|
|
20240214,105600,4459610850,31100,31150,31150,31100,716
|
|
20240214,105500,4437343200,31150,31200,31200,31150,93
|
|
20240214,105400,4434446200,31150,31150,31150,31150,111
|
|
20240214,105300,4430988550,31150,31200,31250,31150,826
|
|
20240214,105200,4405219300,31250,31200,31250,31200,422
|
|
20240214,105100,4392052800,31200,31150,31200,31150,177
|
|
20240214,105000,4386534800,31150,31100,31150,31100,615
|
|
20240214,104900,4367382150,31100,31150,31150,31100,2176
|
|
20240214,104800,4299644800,31150,31150,31150,31150,10
|
|
20240214,104700,4299333300,31150,31200,31200,31150,912
|
|
20240214,104600,4270924000,31200,31200,31250,31150,532
|
|
20240214,104500,4254327200,31250,31250,31250,31250,6
|
|
20240214,104400,4254139700,31200,31200,31250,31200,188
|
|
20240214,104300,4248273100,31200,31250,31250,31200,120
|
|
20240214,104200,4244525600,31250,31250,31250,31200,215
|
|
20240214,104100,4237811850,31250,31250,31250,31200,96
|
|
20240214,104000,4234811900,31250,31200,31250,31200,228
|
|
20240214,103900,4227698250,31200,31150,31200,31150,393
|
|
20240214,103800,4215440500,31150,31150,31200,31150,213
|
|
20240214,103700,4208795550,31200,31200,31200,31200,316
|
|
20240214,103600,4198936350,31150,31150,31200,31150,263
|
|
20240214,103500,4190740250,31150,31200,31200,31150,357
|
|
20240214,103400,4179606600,31200,31200,31200,31150,679
|
|
20240214,103300,4158451200,31200,31200,31250,31150,1059
|
|
20240214,103200,4125410000,31200,31300,31300,31200,1301
|
|
20240214,103100,4084810100,31250,31250,31250,31250,252
|
|
20240214,103000,4076935100,31200,31250,31250,31200,346
|
|
20240214,102900,4066122750,31300,31250,31300,31250,418
|
|
20240214,102800,4053059950,31250,31250,31300,31250,182
|
|
20240214,102700,4047366350,31300,31300,31350,31300,93
|
|
20240214,102600,4044455350,31300,31300,31300,31300,427
|
|
20240214,102500,4031090250,31350,31300,31350,31300,68
|
|
20240214,102400,4028961500,31300,31300,31300,31300,131
|
|
20240214,102300,4024861200,31300,31300,31300,31300,94
|
|
20240214,102200,4021919000,31300,31300,31350,31300,44
|
|
20240214,102100,4020540550,31250,31300,31350,31250,488
|
|
20240214,102000,4005272150,31300,31300,31350,31300,132
|
|
20240214,101900,4001140450,31350,31350,31350,31300,89
|
|
20240214,101800,3998352950,31350,31350,31350,31250,1009
|
|
20240214,101700,3966738700,31350,31300,31400,31250,208
|
|
20240214,101600,3960227550,31250,31250,31300,31250,123
|
|
20240214,101500,3956381650,31300,31250,31300,31250,196
|
|
20240214,101400,3950256500,31200,31200,31250,31150,725
|
|
20240214,101300,3927634200,31150,31250,31250,31150,1316
|
|
20240214,101200,3886553100,31250,31200,31300,31200,1096
|
|
20240214,101100,3852352500,31200,31250,31250,31200,481
|
|
20240214,101000,3837321550,31250,31200,31250,31200,100
|
|
20240214,100900,3834199350,31250,31300,31350,31150,1932
|
|
20240214,100800,3773778000,31300,31450,31450,31300,820
|
|
20240214,100700,3748092850,31450,31500,31600,31350,1385
|
|
20240214,100600,3704537000,31500,31550,31600,31500,418
|
|
20240214,100500,3691355700,31550,31500,31600,31500,788
|
|
20240214,100400,3666483650,31550,31550,31600,31500,553
|
|
20240214,100300,3649037600,31600,31650,31750,31550,1322
|
|
20240214,100200,3607219800,31650,31550,31650,31500,1070
|
|
20240214,100100,3573454300,31600,31700,31800,31550,2261
|
|
20240214,100000,3501920850,31700,31700,31900,31650,3851
|
|
20240214,095900,3379648550,31700,31900,31950,31650,12811
|
|
20240214,095800,2972350350,31900,31850,32000,31750,5946
|
|
20240214,095700,2782520650,31850,31700,32000,31600,10631
|
|
20240214,095600,2444496100,31750,31500,31750,31500,6086
|
|
20240214,095500,2252159800,31500,31250,31500,31250,5681
|
|
20240214,095400,2073871400,31250,31000,31250,31000,902
|
|
20240214,095300,2045774550,31000,30900,31000,30900,2097
|
|
20240214,095200,1980853400,30900,30900,30950,30850,380
|
|
20240214,095100,1969112900,30900,30950,30950,30900,24
|
|
20240214,095000,1968370800,30950,30850,30950,30850,161
|
|
20240214,094900,1963399950,30850,30750,30900,30750,5548
|
|
20240214,094800,1792507100,30650,30750,30850,30650,622
|
|
20240214,094700,1773388700,30650,30700,30700,30650,182
|
|
20240214,094600,1767808250,30700,30800,30800,30700,147
|
|
20240214,094500,1763291750,30700,30750,30800,30700,2313
|
|
20240214,094400,1692263650,30750,30800,30800,30750,454
|
|
20240214,094300,1678302200,30750,30750,30800,30750,206
|
|
20240214,094200,1671965050,30800,30850,30850,30750,922
|
|
20240214,094100,1643563250,30850,30850,30850,30850,481
|
|
20240214,094000,1628724400,30900,30950,30950,30900,443
|
|
20240214,093900,1615034750,30950,30950,31000,30900,217
|
|
20240214,093800,1608318600,30950,30950,30950,30900,151
|
|
20240214,093700,1603647400,30900,30900,31000,30900,129
|
|
20240214,093600,1599657150,30900,30950,30950,30900,757
|
|
20240214,093500,1576244350,30950,30900,30950,30850,212
|
|
20240214,093400,1569696250,30850,30900,30900,30850,773
|
|
20240214,093300,1545828700,30900,30850,30950,30800,804
|
|
20240214,093200,1521006150,30900,30950,31000,30900,300
|
|
20240214,093100,1511723050,31000,30900,31000,30900,1228
|
|
20240214,093000,1473720500,30950,30900,30950,30800,511
|
|
20240214,092900,1457929550,30900,30750,30900,30750,856
|
|
20240214,092800,1431532700,30750,30800,30800,30750,971
|
|
20240214,092700,1401670100,30800,30800,30850,30800,427
|
|
20240214,092600,1388515700,30850,30800,30850,30750,296
|
|
20240214,092500,1379396000,30750,30850,30850,30750,2321
|
|
20240214,092400,1307954250,30950,30800,30950,30800,582
|
|
20240214,092300,1290000250,30800,30750,30850,30750,393
|
|
20240214,092200,1277889700,30750,30850,30850,30750,1367
|
|
20240214,092100,1235788400,30850,30850,30850,30800,577
|
|
20240214,092000,1217988000,30850,30800,31000,30800,420
|
|
20240214,091900,1205036500,30800,30850,31000,30800,921
|
|
20240214,091800,1176637500,30850,30900,30900,30850,459
|
|
20240214,091700,1162474050,30850,30900,30900,30800,2599
|
|
20240214,091600,1082291350,30850,30950,31000,30850,409
|
|
20240214,091500,1069653700,31000,30900,31100,30850,312
|
|
20240214,091400,1060013600,30900,31050,31100,30850,11358
|
|
20240214,091300,708960350,31000,31000,31050,31000,418
|
|
20240214,091200,695997200,31000,31150,31150,31000,3294
|
|
20240214,091100,593651900,31100,31150,31150,31100,249
|
|
20240214,091000,585895600,31150,31250,31250,31150,959
|
|
20240214,090900,555995400,31250,31150,31300,31100,1015
|
|
20240214,090800,524349450,31150,30900,31150,30900,1755
|
|
20240214,090700,469944000,30900,30950,30950,30850,233
|
|
20240214,090600,462736400,30850,30900,31000,30800,438
|
|
20240214,090500,449194600,30850,30600,31000,30600,691
|
|
20240214,090400,427864050,30600,30550,30750,30550,2367
|
|
20240214,090300,355414400,30600,30650,30750,30600,1402
|
|
20240214,090200,312482550,30550,30650,30750,30550,2494
|
|
20240214,090100,236259600,30650,30500,30650,30500,715
|
|
20240214,090000,214449250,30450,30800,30850,30450,6929
|