676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,201200,9467855250,32800,32800,32800,32800,0
|
|
20240214,201100,9467855250,32800,32800,32800,32800,0
|
|
20240214,201000,9467855250,32800,32800,32800,32800,0
|
|
20240214,200900,9467855250,32800,32800,32800,32800,0
|
|
20240214,200800,9467855250,32800,32800,32800,32800,0
|
|
20240214,200700,9467855250,32800,32800,32800,32800,0
|
|
20240214,200600,9467855250,32800,32800,32800,32800,0
|
|
20240214,200500,9467855250,32800,32800,32800,32800,0
|
|
20240214,200400,9467855250,32800,32800,32800,32800,0
|
|
20240214,200300,9467855250,32800,32800,32800,32800,0
|
|
20240214,200200,9467855250,32800,32800,32800,32800,0
|
|
20240214,200100,9467855250,32800,32800,32800,32800,0
|
|
20240214,200000,9467855250,32800,32800,32800,32800,0
|
|
20240214,195900,9467855250,32800,32800,32800,32800,0
|
|
20240214,195800,9467855250,32800,32800,32800,32800,0
|
|
20240214,195700,9467855250,32800,32800,32800,32800,0
|
|
20240214,195600,9467855250,32800,32800,32800,32800,0
|
|
20240214,195500,9467855250,32800,32800,32800,32800,0
|
|
20240214,195400,9467855250,32800,32800,32800,32800,0
|
|
20240214,195300,9467855250,32800,32800,32800,32800,0
|
|
20240214,195200,9467855250,32800,32800,32800,32800,0
|
|
20240214,195100,9467855250,32800,32800,32800,32800,0
|
|
20240214,195000,9467855250,32800,32800,32800,32800,0
|
|
20240214,194900,9467855250,32800,32800,32800,32800,0
|
|
20240214,194800,9467855250,32800,32800,32800,32800,0
|
|
20240214,194700,9467855250,32800,32800,32800,32800,0
|
|
20240214,194600,9467855250,32800,32800,32800,32800,0
|
|
20240214,194500,9467855250,32800,32800,32800,32800,0
|
|
20240214,194400,9467855250,32800,32800,32800,32800,0
|
|
20240214,194300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,194200,9467855250,32800,32800,32800,32800,0
|
|
20240214,194100,9467855250,32800,32800,32800,32800,0
|
|
20240214,194000,9467855250,32800,32800,32800,32800,0
|
|
20240214,193900,9467855250,32800,32800,32800,32800,0
|
|
20240214,193800,9467855250,32800,32800,32800,32800,0
|
|
20240214,193700,9467855250,32800,32800,32800,32800,0
|
|
20240214,193600,9467855250,32800,32800,32800,32800,0
|
|
20240214,193500,9467855250,32800,32800,32800,32800,0
|
|
20240214,193400,9467855250,32800,32800,32800,32800,0
|
|
20240214,193300,9467855250,32800,32800,32800,32800,0
|
|
20240214,193200,9467855250,32800,32800,32800,32800,0
|
|
20240214,193100,9467855250,32800,32800,32800,32800,0
|
|
20240214,193000,9467855250,32800,32800,32800,32800,0
|
|
20240214,192900,9467855250,32800,32800,32800,32800,0
|
|
20240214,192800,9467855250,32800,32800,32800,32800,0
|
|
20240214,192700,9467855250,32800,32800,32800,32800,0
|
|
20240214,192600,9467855250,32800,32800,32800,32800,0
|
|
20240214,192500,9467855250,32800,32800,32800,32800,0
|
|
20240214,192400,9467855250,32800,32800,32800,32800,0
|
|
20240214,192300,9467855250,32800,32800,32800,32800,0
|
|
20240214,192200,9467855250,32800,32800,32800,32800,0
|
|
20240214,192100,9467855250,32800,32800,32800,32800,0
|
|
20240214,192000,9467855250,32800,32800,32800,32800,0
|
|
20240214,191900,9467855250,32800,32800,32800,32800,0
|
|
20240214,191800,9467855250,32800,32800,32800,32800,0
|
|
20240214,191700,9467855250,32800,32800,32800,32800,0
|
|
20240214,191600,9467855250,32800,32800,32800,32800,0
|
|
20240214,191500,9467855250,32800,32800,32800,32800,0
|
|
20240214,191400,9467855250,32800,32800,32800,32800,0
|
|
20240214,191300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,191200,9467855250,32800,32800,32800,32800,0
|
|
20240214,191100,9467855250,32800,32800,32800,32800,0
|
|
20240214,191000,9467855250,32800,32800,32800,32800,0
|
|
20240214,190900,9467855250,32800,32800,32800,32800,0
|
|
20240214,190800,9467855250,32800,32800,32800,32800,0
|
|
20240214,190700,9467855250,32800,32800,32800,32800,0
|
|
20240214,190600,9467855250,32800,32800,32800,32800,0
|
|
20240214,190500,9467855250,32800,32800,32800,32800,0
|
|
20240214,190400,9467855250,32800,32800,32800,32800,0
|
|
20240214,190300,9467855250,32800,32800,32800,32800,0
|
|
20240214,190200,9467855250,32800,32800,32800,32800,0
|
|
20240214,190100,9467855250,32800,32800,32800,32800,0
|
|
20240214,190000,9467855250,32800,32800,32800,32800,0
|
|
20240214,185900,9467855250,32800,32800,32800,32800,0
|
|
20240214,185800,9467855250,32800,32800,32800,32800,0
|
|
20240214,185700,9467855250,32800,32800,32800,32800,0
|
|
20240214,185600,9467855250,32800,32800,32800,32800,0
|
|
20240214,185500,9467855250,32800,32800,32800,32800,0
|
|
20240214,185400,9467855250,32800,32800,32800,32800,0
|
|
20240214,185300,9467855250,32800,32800,32800,32800,0
|
|
20240214,185200,9467855250,32800,32800,32800,32800,0
|
|
20240214,185100,9467855250,32800,32800,32800,32800,0
|
|
20240214,185000,9467855250,32800,32800,32800,32800,0
|
|
20240214,184900,9467855250,32800,32800,32800,32800,0
|
|
20240214,184800,9467855250,32800,32800,32800,32800,0
|
|
20240214,184700,9467855250,32800,32800,32800,32800,0
|
|
20240214,184600,9467855250,32800,32800,32800,32800,0
|
|
20240214,184500,9467855250,32800,32800,32800,32800,0
|
|
20240214,184400,9467855250,32800,32800,32800,32800,0
|
|
20240214,184300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,184200,9467855250,32800,32800,32800,32800,0
|
|
20240214,184100,9467855250,32800,32800,32800,32800,0
|
|
20240214,184000,9467855250,32800,32800,32800,32800,0
|
|
20240214,183900,9467855250,32800,32800,32800,32800,0
|
|
20240214,183800,9467855250,32800,32800,32800,32800,0
|
|
20240214,183700,9467855250,32800,32800,32800,32800,0
|
|
20240214,183600,9467855250,32800,32800,32800,32800,0
|
|
20240214,183500,9467855250,32800,32800,32800,32800,0
|
|
20240214,183400,9467855250,32800,32800,32800,32800,0
|
|
20240214,183300,9467855250,32800,32800,32800,32800,0
|
|
20240214,183200,9467855250,32800,32800,32800,32800,0
|
|
20240214,183100,9467855250,32800,32800,32800,32800,0
|
|
20240214,183000,9467855250,32800,32800,32800,32800,0
|
|
20240214,182900,9467855250,32800,32800,32800,32800,0
|
|
20240214,182800,9467855250,32800,32800,32800,32800,0
|
|
20240214,182700,9467855250,32800,32800,32800,32800,0
|
|
20240214,182600,9467855250,32800,32800,32800,32800,0
|
|
20240214,182500,9467855250,32800,32800,32800,32800,0
|
|
20240214,182400,9467855250,32800,32800,32800,32800,0
|
|
20240214,182300,9467855250,32800,32800,32800,32800,0
|
|
20240214,182200,9467855250,32800,32800,32800,32800,0
|
|
20240214,182100,9467855250,32800,32800,32800,32800,0
|
|
20240214,182000,9467855250,32800,32800,32800,32800,0
|
|
20240214,181900,9467855250,32800,32800,32800,32800,0
|
|
20240214,181800,9467855250,32800,32800,32800,32800,0
|
|
20240214,181700,9467855250,32800,32800,32800,32800,0
|
|
20240214,181600,9467855250,32800,32800,32800,32800,0
|
|
20240214,181500,9467855250,32800,32800,32800,32800,0
|
|
20240214,181400,9467855250,32800,32800,32800,32800,0
|
|
20240214,181300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,181200,9467855250,32800,32800,32800,32800,0
|
|
20240214,181100,9467855250,32800,32800,32800,32800,0
|
|
20240214,181000,9467855250,32800,32800,32800,32800,0
|
|
20240214,180900,9467855250,32800,32800,32800,32800,0
|
|
20240214,180800,9467855250,32800,32800,32800,32800,0
|
|
20240214,180700,9467855250,32800,32800,32800,32800,0
|
|
20240214,180600,9467855250,32800,32800,32800,32800,0
|
|
20240214,180500,9467855250,32800,32800,32800,32800,0
|
|
20240214,180400,9467855250,32800,32800,32800,32800,0
|
|
20240214,180300,9467855250,32800,32800,32800,32800,0
|
|
20240214,180200,9467855250,32800,32800,32800,32800,0
|
|
20240214,180100,9467855250,32800,32800,32800,32800,0
|
|
20240214,180000,9467855250,32800,32800,32800,32800,0
|
|
20240214,175900,9467855250,32800,32800,32800,32800,0
|
|
20240214,175800,9467855250,32800,32800,32800,32800,0
|
|
20240214,175700,9467855250,32800,32800,32800,32800,0
|
|
20240214,175600,9467855250,32800,32800,32800,32800,0
|
|
20240214,175500,9467855250,32800,32800,32800,32800,0
|
|
20240214,175400,9467855250,32800,32800,32800,32800,0
|
|
20240214,175300,9467855250,32800,32800,32800,32800,0
|
|
20240214,175200,9467855250,32800,32800,32800,32800,0
|
|
20240214,175100,9467855250,32800,32800,32800,32800,0
|
|
20240214,175000,9467855250,32800,32800,32800,32800,0
|
|
20240214,174900,9467855250,32800,32800,32800,32800,0
|
|
20240214,174800,9467855250,32800,32800,32800,32800,0
|
|
20240214,174700,9467855250,32800,32800,32800,32800,0
|
|
20240214,174600,9467855250,32800,32800,32800,32800,0
|
|
20240214,174500,9467855250,32800,32800,32800,32800,0
|
|
20240214,174400,9467855250,32800,32800,32800,32800,0
|
|
20240214,174300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,174200,9467855250,32800,32800,32800,32800,0
|
|
20240214,174100,9467855250,32800,32800,32800,32800,0
|
|
20240214,174000,9467855250,32800,32800,32800,32800,0
|
|
20240214,173900,9467855250,32800,32800,32800,32800,0
|
|
20240214,173800,9467855250,32800,32800,32800,32800,0
|
|
20240214,173700,9467855250,32800,32800,32800,32800,0
|
|
20240214,173600,9467855250,32800,32800,32800,32800,0
|
|
20240214,173500,9467855250,32800,32800,32800,32800,0
|
|
20240214,173400,9467855250,32800,32800,32800,32800,0
|
|
20240214,173300,9467855250,32800,32800,32800,32800,0
|
|
20240214,173200,9467855250,32800,32800,32800,32800,0
|
|
20240214,173100,9467855250,32800,32800,32800,32800,0
|
|
20240214,173000,9467855250,32800,32800,32800,32800,0
|
|
20240214,172900,9467855250,32800,32800,32800,32800,0
|
|
20240214,172800,9467855250,32800,32800,32800,32800,0
|
|
20240214,172700,9467855250,32800,32800,32800,32800,0
|
|
20240214,172600,9467855250,32800,32800,32800,32800,0
|
|
20240214,172500,9467855250,32800,32800,32800,32800,0
|
|
20240214,172400,9467855250,32800,32800,32800,32800,0
|
|
20240214,172300,9467855250,32800,32800,32800,32800,0
|
|
20240214,172200,9467855250,32800,32800,32800,32800,0
|
|
20240214,172100,9467855250,32800,32800,32800,32800,0
|
|
20240214,172000,9467855250,32800,32800,32800,32800,0
|
|
20240214,171900,9467855250,32800,32800,32800,32800,0
|
|
20240214,171800,9467855250,32800,32800,32800,32800,0
|
|
20240214,171700,9467855250,32800,32800,32800,32800,0
|
|
20240214,171600,9467855250,32800,32800,32800,32800,0
|
|
20240214,171500,9467855250,32800,32800,32800,32800,0
|
|
20240214,171400,9467855250,32800,32800,32800,32800,0
|
|
20240214,171300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,171200,9467855250,32800,32800,32800,32800,0
|
|
20240214,171100,9467855250,32800,32800,32800,32800,0
|
|
20240214,171000,9467855250,32800,32800,32800,32800,0
|
|
20240214,170900,9467855250,32800,32800,32800,32800,0
|
|
20240214,170800,9467855250,32800,32800,32800,32800,0
|
|
20240214,170700,9467855250,32800,32800,32800,32800,0
|
|
20240214,170600,9467855250,32800,32800,32800,32800,0
|
|
20240214,170500,9467855250,32800,32800,32800,32800,0
|
|
20240214,170400,9467855250,32800,32800,32800,32800,0
|
|
20240214,170300,9467855250,32800,32800,32800,32800,0
|
|
20240214,170200,9467855250,32800,32800,32800,32800,0
|
|
20240214,170100,9467855250,32800,32800,32800,32800,0
|
|
20240214,170000,9467855250,32800,32800,32800,32800,0
|
|
20240214,165900,9467855250,32800,32800,32800,32800,0
|
|
20240214,165800,9467855250,32800,32800,32800,32800,0
|
|
20240214,165700,9467855250,32800,32800,32800,32800,0
|
|
20240214,165600,9467855250,32800,32800,32800,32800,0
|
|
20240214,165500,9467855250,32800,32800,32800,32800,0
|
|
20240214,165400,9467855250,32800,32800,32800,32800,0
|
|
20240214,165300,9467855250,32800,32800,32800,32800,0
|
|
20240214,165200,9467855250,32800,32800,32800,32800,0
|
|
20240214,165100,9467855250,32800,32800,32800,32800,0
|
|
20240214,165000,9467855250,32800,32800,32800,32800,0
|
|
20240214,164900,9467855250,32800,32800,32800,32800,0
|
|
20240214,164800,9467855250,32800,32800,32800,32800,0
|
|
20240214,164700,9467855250,32800,32800,32800,32800,0
|
|
20240214,164600,9467855250,32800,32800,32800,32800,0
|
|
20240214,164500,9467855250,32800,32800,32800,32800,0
|
|
20240214,164400,9467855250,32800,32800,32800,32800,0
|
|
20240214,164300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,164200,9467855250,32800,32800,32800,32800,0
|
|
20240214,164100,9467855250,32800,32800,32800,32800,0
|
|
20240214,164000,9467855250,32800,32800,32800,32800,0
|
|
20240214,163900,9467855250,32800,32800,32800,32800,0
|
|
20240214,163800,9467855250,32800,32800,32800,32800,0
|
|
20240214,163700,9467855250,32800,32800,32800,32800,0
|
|
20240214,163600,9467855250,32800,32800,32800,32800,0
|
|
20240214,163500,9467855250,32800,32800,32800,32800,0
|
|
20240214,163400,9467855250,32800,32800,32800,32800,0
|
|
20240214,163300,9467855250,32800,32800,32800,32800,0
|
|
20240214,163200,9467855250,32800,32800,32800,32800,0
|
|
20240214,163100,9467855250,32800,32800,32800,32800,0
|
|
20240214,163000,9467855250,32800,32800,32800,32800,0
|
|
20240214,162900,9467855250,32800,32800,32800,32800,0
|
|
20240214,162800,9467855250,32800,32800,32800,32800,0
|
|
20240214,162700,9467855250,32800,32800,32800,32800,0
|
|
20240214,162600,9467855250,32800,32800,32800,32800,0
|
|
20240214,162500,9467855250,32800,32800,32800,32800,0
|
|
20240214,162400,9467855250,32800,32800,32800,32800,0
|
|
20240214,162300,9467855250,32800,32800,32800,32800,0
|
|
20240214,162200,9467855250,32800,32800,32800,32800,0
|
|
20240214,162100,9467855250,32800,32800,32800,32800,0
|
|
20240214,162000,9467855250,32800,32800,32800,32800,0
|
|
20240214,161900,9467855250,32800,32800,32800,32800,0
|
|
20240214,161800,9467855250,32800,32800,32800,32800,0
|
|
20240214,161700,9467855250,32800,32800,32800,32800,0
|
|
20240214,161600,9467855250,32800,32800,32800,32800,0
|
|
20240214,161500,9467855250,32800,32800,32800,32800,0
|
|
20240214,161400,9467855250,32800,32800,32800,32800,0
|
|
20240214,161300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,161200,9467855250,32800,32800,32800,32800,0
|
|
20240214,161100,9467855250,32800,32800,32800,32800,0
|
|
20240214,161000,9467855250,32800,32800,32800,32800,0
|
|
20240214,160900,9467855250,32800,32800,32800,32800,0
|
|
20240214,160800,9467855250,32800,32800,32800,32800,0
|
|
20240214,160700,9467855250,32800,32800,32800,32800,0
|
|
20240214,160600,9467855250,32800,32800,32800,32800,0
|
|
20240214,160500,9467855250,32800,32800,32800,32800,0
|
|
20240214,160400,9467855250,32800,32800,32800,32800,0
|
|
20240214,160300,9467855250,32800,32800,32800,32800,0
|
|
20240214,160200,9467855250,32800,32800,32800,32800,0
|
|
20240214,160100,9467855250,32800,32800,32800,32800,0
|
|
20240214,160000,9467855250,32800,32800,32800,32800,0
|
|
20240214,155900,9467855250,32800,32800,32800,32800,0
|
|
20240214,155800,9467855250,32800,32800,32800,32800,0
|
|
20240214,155700,9467855250,32800,32800,32800,32800,0
|
|
20240214,155600,9467855250,32800,32800,32800,32800,0
|
|
20240214,155500,9467855250,32800,32800,32800,32800,0
|
|
20240214,155400,9467855250,32800,32800,32800,32800,0
|
|
20240214,155300,9467855250,32800,32800,32800,32800,0
|
|
20240214,155200,9467855250,32800,32800,32800,32800,0
|
|
20240214,155100,9467855250,32800,32800,32800,32800,0
|
|
20240214,155000,9467855250,32800,32800,32800,32800,0
|
|
20240214,154900,9467855250,32800,32800,32800,32800,0
|
|
20240214,154800,9467855250,32800,32800,32800,32800,0
|
|
20240214,154700,9467855250,32800,32800,32800,32800,0
|
|
20240214,154600,9467855250,32800,32800,32800,32800,0
|
|
20240214,154500,9467855250,32800,32800,32800,32800,0
|
|
20240214,154400,9467855250,32800,32800,32800,32800,0
|
|
20240214,154300,9467855250,32800,32800,32800,32800,3064
|
|
20240214,154200,9467855250,32800,32800,32800,32800,0
|
|
20240214,154100,9467855250,32800,32800,32800,32800,0
|
|
20240214,154000,9467855250,32800,32800,32800,32800,0
|
|
20240214,153900,9467855250,32800,32800,32800,32800,0
|
|
20240214,153800,9467855250,32800,32800,32800,32800,0
|
|
20240214,153700,9467855250,32800,32800,32800,32800,0
|
|
20240214,153600,9467855250,32800,32800,32800,32800,0
|
|
20240214,153500,9467855250,32800,32800,32800,32800,0
|
|
20240214,153400,9467855250,32800,32800,32800,32800,0
|
|
20240214,153300,9467855250,32800,32800,32800,32800,0
|
|
20240214,153200,9467855250,32800,32800,32800,32800,0
|
|
20240214,153100,9467855250,32800,32800,32800,32800,0
|
|
20240214,153000,9467855250,32800,32800,32800,32800,3064
|
|
20240214,152900,9367356050,32900,32900,32900,32900,0
|
|
20240214,152800,9367356050,32900,32900,32900,32900,0
|
|
20240214,152700,9367356050,32900,32900,32900,32900,0
|
|
20240214,152600,9367356050,32900,32900,32900,32900,0
|
|
20240214,152500,9367356050,32900,32900,32900,32900,0
|
|
20240214,152400,9367356050,32900,32900,32900,32900,0
|
|
20240214,152300,9367356050,32900,32900,32900,32900,0
|
|
20240214,152200,9367356050,32900,32900,32900,32900,0
|
|
20240214,152100,9367356050,32900,32900,32900,32900,0
|
|
20240214,152000,9367356050,32900,32900,32900,32900,0
|
|
20240214,151900,9367356050,32900,33300,33400,32850,1696
|
|
20240214,151800,9311232350,33100,33100,33400,33100,264
|
|
20240214,151700,9302470650,33150,33250,33450,33150,991
|
|
20240214,151600,9269381900,33250,33150,33450,33050,914
|
|
20240214,151500,9238974900,33150,33150,33200,33100,344
|
|
20240214,151400,9227564350,33150,33150,33400,33150,980
|
|
20240214,151300,9194934150,33150,33300,33300,33150,584
|
|
20240214,151200,9175527950,33250,33150,33250,33100,444
|
|
20240214,151100,9160802600,33150,33100,33150,33100,337
|
|
20240214,151000,9149635200,33100,33100,33300,33000,1129
|
|
20240214,150900,9112144000,33100,33100,33300,33100,1127
|
|
20240214,150800,9074680150,33200,33250,33400,33100,1756
|
|
20240214,150700,9016320750,33300,33200,33300,33200,700
|
|
20240214,150600,8993041000,33200,33200,33250,33200,648
|
|
20240214,150500,8971510700,33200,33250,33300,33200,713
|
|
20240214,150400,8947797600,33250,33250,33300,33250,726
|
|
20240214,150300,8923648100,33250,33100,33250,33100,377
|
|
20240214,150200,8911122250,33100,33250,33250,33100,1200
|
|
20240214,150100,8871265100,33250,33250,33400,33250,1570
|
|
20240214,150000,8818918300,33250,33200,33350,33200,1134
|
|
20240214,145900,8781175150,33200,33100,33250,33100,966
|
|
20240214,145800,8749096150,33100,33200,33250,33100,1001
|
|
20240214,145700,8715877200,33200,33150,33250,33150,408
|
|
20240214,145600,8702328700,33150,33250,33300,33150,867
|
|
20240214,145500,8673511500,33250,33300,33300,33200,1300
|
|
20240214,145400,8630225400,33300,33250,33400,33200,2131
|
|
20240214,145300,8559367500,33250,33300,33350,33250,1750
|
|
20240214,145200,8501103150,33300,33350,33400,33300,1443
|
|
20240214,145100,8452998700,33350,33350,33400,33300,737
|
|
20240214,145000,8428418650,33350,33300,33350,33300,1241
|
|
20240214,144900,8387036900,33350,33300,33350,33250,539
|
|
20240214,144800,8369095000,33400,33300,33400,33250,1214
|
|
20240214,144700,8328643950,33300,33300,33350,33250,686
|
|
20240214,144600,8305796950,33300,33300,33350,33250,653
|
|
20240214,144500,8284051950,33300,33300,33350,33200,1199
|
|
20240214,144400,8244149100,33300,33250,33350,33250,733
|
|
20240214,144300,8219743550,33250,33350,33350,33250,925
|
|
20240214,144200,8188928100,33350,33200,33400,33200,893
|
|
20240214,144100,8159174550,33200,33250,33300,33200,1065
|
|
20240214,144000,8123735550,33250,33250,33250,33100,975
|
|
20240214,143900,8091374550,33250,33200,33250,33200,967
|
|
20240214,143800,8059235850,33200,33100,33250,33100,703
|
|
20240214,143700,8035898300,33050,33150,33250,32950,530
|
|
20240214,143600,8018339550,33150,33050,33250,33050,971
|
|
20240214,143500,7986154500,33100,33000,33100,32950,333
|
|
20240214,143400,7975163550,33050,33100,33150,33000,690
|
|
20240214,143300,7952339850,33100,32900,33150,32900,952
|
|
20240214,143200,7920828550,32950,32950,32950,32850,719
|
|
20240214,143100,7897168000,32950,32900,33000,32900,397
|
|
20240214,143000,7884100700,32900,32800,33100,32800,1292
|
|
20240214,142900,7841493800,32800,32850,33000,32800,622
|
|
20240214,142800,7821018800,32850,32800,32850,32800,601
|
|
20240214,142700,7801292450,32800,32600,32850,32600,835
|
|
20240214,142600,7773977200,32600,32600,32750,32550,642
|
|
20240214,142500,7753017300,32600,32850,32850,32550,1306
|
|
20240214,142400,7710366900,32850,33000,33150,32850,927
|
|
20240214,142300,7679794650,33050,32900,33050,32800,446
|
|
20240214,142200,7665129450,32900,32850,33150,32750,1533
|
|
20240214,142100,7614543950,32900,32650,33000,32650,1584
|
|
20240214,142000,7562375500,32700,32600,32750,32550,2283
|
|
20240214,141900,7487820000,32650,32950,33100,32600,2282
|
|
20240214,141800,7413183750,32850,32750,33150,32750,1175
|
|
20240214,141700,7374446400,32800,32650,32800,32650,1534
|
|
20240214,141600,7324190200,32650,32400,32700,32400,418
|
|
20240214,141500,7310607050,32400,32450,32550,32400,1123
|
|
20240214,141400,7274099900,32450,32450,32500,32400,874
|
|
20240214,141300,7245724300,32500,32500,32500,32450,738
|
|
20240214,141200,7221757150,32550,32600,32800,32550,1275
|
|
20240214,141100,7180072950,32600,32700,32750,32600,930
|
|
20240214,141000,7149708700,32700,32700,32750,32700,479
|
|
20240214,140900,7134038200,32750,32700,32750,32700,294
|
|
20240214,140800,7124416000,32700,32700,32850,32700,478
|
|
20240214,140700,7108754900,32700,32750,32900,32700,703
|
|
20240214,140600,7085708900,32750,32750,32850,32700,672
|
|
20240214,140500,7063688500,32700,32800,32850,32700,899
|
|
20240214,140400,7034205100,32800,32950,33150,32750,2020
|
|
20240214,140300,6967928500,32950,32950,33200,32900,585
|
|
20240214,140200,6948627900,32950,32950,33000,32900,751
|
|
20240214,140100,6923872900,32950,33100,33150,32950,1616
|
|
20240214,140000,6870465850,33100,33300,33350,33100,1049
|
|
20240214,135900,6835601350,33300,33150,33300,33150,873
|
|
20240214,135800,6806609550,33250,33050,33300,33050,1045
|
|
20240214,135700,6771993650,33100,33300,33400,33100,2797
|
|
20240214,135600,6679099850,33300,33400,33500,33250,1085
|
|
20240214,135500,6642957700,33450,33350,33550,33350,1698
|
|
20240214,135400,6586184650,33400,33350,33400,33300,1425
|
|
20240214,135300,6538654800,33400,33450,33500,33350,1044
|
|
20240214,135200,6503755500,33450,33550,33600,33350,1284
|
|
20240214,135100,6460767100,33500,33550,33600,33350,2223
|
|
20240214,135000,6386323600,33600,33550,33600,33500,873
|
|
20240214,134900,6357000850,33550,33550,33650,33500,1248
|
|
20240214,134800,6315073550,33550,33600,33600,33500,911
|
|
20240214,134700,6284508850,33650,33550,33650,33500,1051
|
|
20240214,134600,6249190000,33600,33500,33600,33500,1274
|
|
20240214,134500,6206399100,33500,33600,33600,33500,742
|
|
20240214,134400,6181492000,33550,33550,33600,33500,654
|
|
20240214,134300,6159530950,33600,33600,33600,33450,1834
|
|
20240214,134200,6097955750,33550,33500,33600,33500,642
|
|
20240214,134100,6076410800,33500,33450,33550,33400,798
|
|
20240214,134000,6049671450,33450,33450,33500,33450,1733
|
|
20240214,133900,5991631750,33450,33450,33500,33450,1706
|
|
20240214,133800,5934506950,33450,33500,33600,33400,1047
|
|
20240214,133700,5899424150,33550,33500,33650,33500,1337
|
|
20240214,133600,5854530900,33500,33600,33650,33450,2184
|
|
20240214,133500,5781330550,33600,33450,33650,33400,3117
|
|
20240214,133400,5676811050,33500,33450,33550,33300,3585
|
|
20240214,133300,5556731150,33400,33300,33450,33250,2761
|
|
20240214,133200,5464675300,33300,33250,33300,33250,1384
|
|
20240214,133100,5418598750,33250,33200,33300,33150,2234
|
|
20240214,133000,5344361900,33150,33200,33200,33150,872
|
|
20240214,132900,5315418900,33150,33150,33200,33100,1135
|
|
20240214,132800,5277766300,33100,33100,33200,33100,1583
|
|
20240214,132700,5225287950,33100,33000,33200,33000,3030
|
|
20240214,132600,5124921950,33050,32950,33050,32950,1449
|
|
20240214,132500,5077097700,32950,32950,33000,32900,704
|
|
20240214,132400,5053871950,33000,33050,33050,32950,1153
|
|
20240214,132300,5015814500,33050,33150,33250,33050,3802
|
|
20240214,132200,4889676350,33150,33000,33200,33000,895
|
|
20240214,132100,4860026000,33000,33150,33150,33000,670
|
|
20240214,132000,4837853550,33150,32900,33300,32900,7217
|
|
20240214,131900,4599217400,32950,33000,33000,32950,4146
|
|
20240214,131800,4462440700,33000,32900,33000,32900,7422
|
|
20240214,131700,4217837700,32900,32900,32950,32900,763
|
|
20240214,131600,4192709350,32900,32850,32950,32850,926
|
|
20240214,131500,4162211700,32850,32850,32900,32850,827
|
|
20240214,131400,4135009850,32850,32850,32950,32800,848
|
|
20240214,131300,4107129500,32900,32900,32900,32850,1928
|
|
20240214,131200,4043722750,32900,32850,32900,32850,1773
|
|
20240214,131100,3985398400,32850,32750,32850,32750,2113
|
|
20240214,131000,3916017150,32750,32700,32800,32700,2406
|
|
20240214,130900,3837109600,32700,32750,32850,32700,2070
|
|
20240214,130800,3769233550,32800,32750,32800,32750,641
|
|
20240214,130700,3748211500,32750,32700,32800,32700,445
|
|
20240214,130600,3733631400,32700,32800,32850,32650,1061
|
|
20240214,130500,3698855650,32750,32750,32800,32700,784
|
|
20240214,130400,3673159000,32650,32650,32750,32650,4024
|
|
20240214,130300,3541614850,32650,32650,32700,32600,620
|
|
20240214,130200,3521358100,32650,32650,32700,32550,846
|
|
20240214,130100,3493730800,32600,32500,32700,32500,330
|
|
20240214,130000,3482966100,32500,32700,32700,32500,1236
|
|
20240214,125900,3442594600,32650,32600,32650,32500,556
|
|
20240214,125800,3424468600,32600,32550,32600,32550,510
|
|
20240214,125700,3407849350,32550,32500,32550,32450,540
|
|
20240214,125600,3390297950,32500,32450,32600,32450,1303
|
|
20240214,125500,3347933600,32500,32500,32500,32350,1019
|
|
20240214,125400,3314876850,32450,32350,32450,32350,545
|
|
20240214,125300,3297203200,32400,32150,32450,32150,652
|
|
20240214,125200,3276078650,32150,32150,32200,32150,133
|
|
20240214,125100,3271801100,32200,32050,32200,32050,29
|
|
20240214,125000,3270870800,32200,31950,32200,31950,284
|
|
20240214,124900,3261759250,31900,32000,32050,31900,160
|
|
20240214,124800,3256635200,32000,31900,32450,31900,593
|
|
20240214,124700,3237530800,31900,32000,32000,31900,53
|
|
20240214,124600,3235837550,32000,31950,32000,31950,92
|
|
20240214,124500,3232895100,31950,32000,32050,31900,1231
|
|
20240214,124400,3193547500,32050,32050,32100,31950,123
|
|
20240214,124300,3189607350,32050,32000,32050,32000,304
|
|
20240214,124200,3179865400,32000,32150,32150,32000,116
|
|
20240214,124100,3176141300,32150,32100,32400,32050,257
|
|
20240214,124000,3167845300,32100,32100,32350,32100,539
|
|
20240214,123900,3150452750,32150,32150,32200,32150,62
|
|
20240214,123800,3148459400,32150,32100,32150,32100,104
|
|
20240214,123700,3145117750,32100,32100,32100,32000,564
|
|
20240214,123600,3127041550,32050,32150,32200,32050,113
|
|
20240214,123500,3123409250,32200,32100,32200,32050,174
|
|
20240214,123400,3117816850,32100,32050,32100,32000,89
|
|
20240214,123300,3114963800,32100,32150,32150,32050,137
|
|
20240214,123200,3110566350,32200,32150,32400,32150,538
|
|
20240214,123100,3093197300,32150,32050,32150,32050,106
|
|
20240214,123000,3089793750,32050,32050,32250,32050,204
|
|
20240214,122900,3083237350,32050,32100,32150,32050,34
|
|
20240214,122800,3082146250,32100,32350,32450,32000,435
|
|
20240214,122700,3068143950,32250,32000,32450,32000,2343
|
|
20240214,122600,2992316200,32000,32000,32100,32000,125
|
|
20240214,122500,2988310700,31950,32100,32100,31950,292
|
|
20240214,122400,2978953500,32100,32050,32200,32000,1836
|
|
20240214,122300,2920104600,32050,32050,32150,32050,110
|
|
20240214,122200,2916573650,32050,32100,32100,32050,64
|
|
20240214,122100,2914520350,32100,32100,32200,32050,533
|
|
20240214,122000,2897390200,32100,32150,32200,32100,160
|
|
20240214,121900,2892247150,32100,32200,32200,32100,35
|
|
20240214,121800,2891122150,32200,32100,32250,32100,105
|
|
20240214,121700,2887738650,32100,32200,32200,32100,111
|
|
20240214,121600,2884167850,32200,32250,32300,32200,553
|
|
20240214,121500,2866310300,32250,32250,32300,32200,245
|
|
20240214,121400,2858400550,32250,32200,32300,32200,42
|
|
20240214,121300,2857047550,32200,32200,32300,32200,124
|
|
20240214,121200,2853050500,32200,32300,32300,32200,36
|
|
20240214,121100,2851889300,32250,32300,32300,32250,111
|
|
20240214,121000,2848304700,32450,32200,32450,32200,312
|
|
20240214,120900,2838203000,32200,32250,32300,32200,89
|
|
20240214,120800,2835333600,32350,32250,32450,32250,572
|
|
20240214,120700,2816798550,32250,32250,32300,32250,167
|
|
20240214,120600,2811408450,32250,32250,32300,32250,49
|
|
20240214,120500,2809828150,32250,32300,32350,32250,309
|
|
20240214,120400,2799845050,32300,32300,32350,32300,57
|
|
20240214,120300,2798002400,32300,32300,32350,32300,147
|
|
20240214,120200,2793253550,32300,32300,32350,32300,113
|
|
20240214,120100,2789600850,32300,32300,32400,32300,256
|
|
20240214,120000,2781322750,32300,32150,32450,32100,621
|
|
20240214,115900,2761196150,32150,32250,32250,32150,71
|
|
20240214,115800,2758911850,32150,32250,32250,32150,83
|
|
20240214,115700,2756237050,32200,32250,32250,32150,64
|
|
20240214,115600,2754175350,32250,32300,32450,32200,182
|
|
20240214,115500,2748285750,32350,32300,32350,32300,95
|
|
20240214,115400,2745214650,32300,32200,32300,32200,106
|
|
20240214,115300,2741796500,32200,32350,32350,32200,240
|
|
20240214,115200,2734057700,32350,32250,32400,32250,662
|
|
20240214,115100,2712658850,32250,32300,32300,32200,62
|
|
20240214,115000,2710657700,32300,32150,32300,32150,173
|
|
20240214,114900,2705079850,32150,32150,32200,32100,41
|
|
20240214,114800,2703761650,32200,32250,32250,32200,53
|
|
20240214,114700,2702052800,32300,32300,32300,32250,144
|
|
20240214,114600,2697403600,32300,32200,32300,32200,218
|
|
20240214,114500,2690363250,32200,32200,32250,32200,33
|
|
20240214,114400,2689300600,32300,32200,32300,32150,488
|
|
20240214,114300,2673544500,32250,32250,32250,32200,16
|
|
20240214,114200,2673028600,32250,32200,32250,32200,66
|
|
20240214,114100,2670900300,32200,32200,32300,32200,114
|
|
20240214,114000,2667223350,32200,32200,32300,32200,169
|
|
20240214,113900,2661766550,32250,32200,32250,32200,60
|
|
20240214,113800,2659831950,32200,32300,32300,32200,84
|
|
20240214,113700,2657122700,32300,32250,32300,32250,90
|
|
20240214,113600,2654216500,32250,32250,32450,32250,540
|
|
20240214,113500,2636733800,32250,32250,32400,32250,432
|
|
20240214,113400,2622750800,32250,32100,32400,32100,231
|
|
20240214,113300,2615304900,32150,32200,32200,32100,183
|
|
20240214,113200,2609422850,32200,32350,32350,32200,322
|
|
20240214,113100,2599020500,32400,32350,32400,32350,1804
|
|
20240214,113000,2540656650,32350,32250,32350,32250,733
|
|
20240214,112900,2516951300,32250,32250,32250,32150,733
|
|
20240214,112800,2493345550,32250,32250,32300,32250,616
|
|
20240214,112700,2473478900,32300,32300,32350,32300,411
|
|
20240214,112600,2460203550,32300,32300,32350,32250,117
|
|
20240214,112500,2456424300,32300,32350,32350,32300,741
|
|
20240214,112400,2432480250,32350,32400,32500,32350,292
|
|
20240214,112300,2423025650,32400,32500,32500,32400,143
|
|
20240214,112200,2418384400,32350,32400,32500,32350,1105
|
|
20240214,112100,2382510650,32450,32400,32450,32350,115
|
|
20240214,112000,2378782350,32400,32400,32500,32300,1152
|
|
20240214,111900,2341445400,32400,32450,32450,32400,46
|
|
20240214,111800,2339953250,32400,32350,32450,32350,282
|
|
20240214,111700,2330824650,32350,32250,32400,32250,628
|
|
20240214,111600,2310498200,32300,32200,32300,32200,1519
|
|
20240214,111500,2261565100,32200,32050,32200,32000,4031
|
|
20240214,111400,2132145850,32050,32050,32050,32050,581
|
|
20240214,111300,2113524800,32000,32000,32000,32000,2210
|
|
20240214,111200,2042804800,32000,31950,32000,31950,471
|
|
20240214,111100,2027733350,32000,31950,32000,31950,92
|
|
20240214,111000,2024791500,31950,31950,32000,31950,171
|
|
20240214,110900,2019321100,31900,31950,31950,31900,18
|
|
20240214,110800,2018746050,31950,31950,31950,31950,196
|
|
20240214,110700,2012483850,31950,32000,32000,31950,54
|
|
20240214,110600,2010755900,32000,32100,32100,32000,344
|
|
20240214,110500,1999736500,32100,32000,32150,32000,7516
|
|
20240214,110400,1758645050,32000,32000,32000,32000,1125
|
|
20240214,110300,1722645050,32000,31900,32000,31900,198
|
|
20240214,110200,1716310150,31900,31950,32000,31900,191
|
|
20240214,110100,1710208100,31950,32000,32000,31950,68
|
|
20240214,110000,1708032150,32000,31950,32000,31900,380
|
|
20240214,105900,1695873800,31900,31900,31900,31900,0
|
|
20240214,105800,1695873800,31900,31900,31900,31900,0
|
|
20240214,105700,1695873800,31900,31950,31950,31900,533
|
|
20240214,105600,1678844500,31950,32000,32000,31950,1754
|
|
20240214,105500,1622724050,32000,31950,32000,31950,312
|
|
20240214,105400,1612740100,31950,32050,32050,31950,887
|
|
20240214,105300,1584353050,32050,32000,32100,32000,8229
|
|
20240214,105200,1320805500,32000,31850,32000,31850,2763
|
|
20240214,105100,1232618300,31800,31800,31850,31800,932
|
|
20240214,105000,1202956200,31800,31700,31800,31700,449
|
|
20240214,104900,1188702550,31700,31650,31700,31650,201
|
|
20240214,104800,1182340850,31650,31800,31800,31650,3041
|
|
20240214,104700,1085930050,31850,31850,31850,31850,0
|
|
20240214,104600,1085930050,31850,31850,31850,31850,500
|
|
20240214,104500,1070005050,31850,31750,31850,31750,287
|
|
20240214,104400,1060883050,31750,31750,31750,31750,2
|
|
20240214,104300,1060819550,31800,31800,31800,31800,571
|
|
20240214,104200,1042661750,31800,31800,31800,31800,11
|
|
20240214,104100,1042311950,31900,31900,31900,31900,0
|
|
20240214,104000,1042311950,31900,31800,31900,31800,190
|
|
20240214,103900,1036258400,31800,31800,31800,31800,20
|
|
20240214,103800,1035622400,31800,31800,31800,31800,1
|
|
20240214,103700,1035590600,31800,31800,31800,31800,0
|
|
20240214,103600,1035590600,31800,31750,31800,31750,734
|
|
20240214,103500,1012254850,31800,31900,31900,31750,1556
|
|
20240214,103400,962749050,31800,31800,31800,31800,0
|
|
20240214,103300,962749050,31800,31800,31800,31800,11
|
|
20240214,103200,962399250,31900,31900,31900,31900,0
|
|
20240214,103100,962399250,31900,31800,31900,31800,170
|
|
20240214,103000,956984550,31800,31800,31800,31800,15
|
|
20240214,102900,956507550,31850,31850,31850,31850,34
|
|
20240214,102800,955424650,31850,31850,31850,31850,0
|
|
20240214,102700,955424650,31850,31850,31850,31850,11
|
|
20240214,102600,955074300,31900,31900,31900,31900,0
|
|
20240214,102500,955074300,31900,31900,31900,31900,173
|
|
20240214,102400,949555600,31850,31850,31850,31850,21
|
|
20240214,102300,948886750,31900,31900,31900,31900,0
|
|
20240214,102200,948886750,31900,31900,31900,31900,200
|
|
20240214,102100,942506750,31850,31850,31850,31850,11
|
|
20240214,102000,942156400,31900,31800,31950,31800,2563
|
|
20240214,101900,860360600,31700,31650,31700,31650,11
|
|
20240214,101800,860012400,31650,31700,31700,31650,2
|
|
20240214,101700,859949050,31700,31700,31700,31700,1900
|
|
20240214,101600,799719050,31800,31800,31800,31750,905
|
|
20240214,101500,770975050,31800,31850,31900,31800,158
|
|
20240214,101400,765941750,31850,31850,31850,31850,100
|
|
20240214,101300,762756750,31850,31800,31850,31800,161
|
|
20240214,101200,757628950,31750,31750,31750,31750,1
|
|
20240214,101100,757597200,31850,31750,31850,31750,370
|
|
20240214,101000,745838200,31700,31700,31750,31700,161
|
|
20240214,100900,740727000,31750,31750,31750,31750,188
|
|
20240214,100800,734758000,31750,31750,31750,31750,29
|
|
20240214,100700,733837250,31750,31900,31900,31750,519
|
|
20240214,100600,717332800,31900,31800,31950,31800,2192
|
|
20240214,100500,647438600,31800,31800,31850,31800,179
|
|
20240214,100400,641743500,31750,31650,31750,31650,1018
|
|
20240214,100300,609472900,31700,31750,31750,31700,26
|
|
20240214,100200,608648450,31750,31700,31850,31700,333
|
|
20240214,100100,598052700,31700,31700,31700,31700,1
|
|
20240214,100000,598021000,31700,31650,31700,31650,157
|
|
20240214,095900,593045050,31650,31700,31700,31650,500
|
|
20240214,095800,577212400,31700,31700,31700,31700,1
|
|
20240214,095700,577180700,31800,31800,31800,31800,3
|
|
20240214,095600,577085300,31850,31800,31850,31800,20
|
|
20240214,095500,576448550,31650,31650,31750,31650,1269
|
|
20240214,095400,536222250,31700,31700,31700,31700,81
|
|
20240214,095300,533654550,31700,31700,31700,31700,7
|
|
20240214,095200,533432650,31700,31650,31700,31650,302
|
|
20240214,095100,523859350,31650,31650,31650,31650,157
|
|
20240214,095000,518890300,31750,31750,31750,31700,151
|
|
20240214,094900,514101600,31750,31650,31750,31650,12
|
|
20240214,094800,513720950,31650,31650,31650,31650,11
|
|
20240214,094700,513372800,31650,31650,31650,31650,31
|
|
20240214,094600,512391650,31650,31650,31650,31650,1
|
|
20240214,094500,512360000,31700,31700,31750,31700,863
|
|
20240214,094400,484995400,31700,31700,31700,31700,1
|
|
20240214,094300,484963700,31650,31700,31700,31650,12
|
|
20240214,094200,484583450,31700,31700,31700,31700,809
|
|
20240214,094100,458938150,31700,31700,31700,31700,2
|
|
20240214,094000,458874750,31700,31950,32000,31700,2825
|
|
20240214,093900,368896450,31750,31800,32000,31750,2137
|
|
20240214,093800,300752400,31850,31750,31850,31700,699
|
|
20240214,093700,278545400,31700,31700,31700,31700,1
|
|
20240214,093600,278513700,31750,31750,31750,31750,400
|
|
20240214,093500,265813700,31650,31750,31800,31650,272
|
|
20240214,093400,257170300,31750,31700,31750,31650,1604
|
|
20240214,093300,206323400,31700,31750,31800,31700,311
|
|
20240214,093200,196434750,31700,31550,31700,31550,920
|
|
20240214,093100,167281800,31450,31550,31600,31400,152
|
|
20240214,093000,162479350,31550,31500,31550,31500,581
|
|
20240214,092900,144174650,31500,31350,31500,31350,669
|
|
20240214,092800,123135750,31350,31350,31350,31350,64
|
|
20240214,092700,121129350,31350,31400,31450,31350,356
|
|
20240214,092600,109954100,31350,31350,31350,31350,35
|
|
20240214,092500,108856850,31350,31400,31400,31350,115
|
|
20240214,092400,105250750,31400,31400,31400,31400,0
|
|
20240214,092300,105250750,31400,31400,31400,31400,3
|
|
20240214,092200,105156550,31400,31400,31400,31400,1
|
|
20240214,092100,105125150,31400,31400,31400,31400,37
|
|
20240214,092000,103963350,31400,31400,31400,31400,210
|
|
20240214,091900,97369350,31400,31450,31450,31400,17
|
|
20240214,091800,96834750,31400,31400,31400,31400,101
|
|
20240214,091700,93663350,31400,31450,31450,31400,401
|
|
20240214,091600,81066300,31450,31450,31450,31450,1
|
|
20240214,091500,81034850,31500,31500,31500,31500,0
|
|
20240214,091400,81034850,31500,31450,31500,31450,138
|
|
20240214,091300,76688300,31450,31450,31450,31450,105
|
|
20240214,091200,73386050,31450,31450,31500,31400,273
|
|
20240214,091100,64798700,31450,31450,31500,31450,202
|
|
20240214,091000,58440800,31450,31450,31500,31400,214
|
|
20240214,090900,51717650,31400,31400,31400,31200,211
|
|
20240214,090800,45098800,31200,31150,31200,31150,41
|
|
20240214,090700,43821300,31150,31150,31150,31150,38
|
|
20240214,090600,42637600,31150,31150,31150,31150,0
|
|
20240214,090500,42637600,31150,31200,31200,31150,31
|
|
20240214,090400,41670450,31200,31150,31200,31150,4
|
|
20240214,090300,41545800,31150,31150,31150,31150,25
|
|
20240214,090200,40767050,31150,31150,31350,31150,125
|
|
20240214,090100,36856850,31350,31050,31350,30950,265
|
|
20240214,090000,28569200,30950,31150,31150,30950,920
|