587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,184300,19061726250,40300,40300,40300,40300,0
|
|
20240214,184200,19061726250,40300,40300,40300,40300,0
|
|
20240214,184100,19061726250,40300,40300,40300,40300,0
|
|
20240214,184000,19061726250,40300,40300,40300,40300,0
|
|
20240214,183900,19061726250,40300,40300,40300,40300,0
|
|
20240214,183800,19061726250,40300,40300,40300,40300,0
|
|
20240214,183700,19061726250,40300,40300,40300,40300,0
|
|
20240214,183600,19061726250,40300,40300,40300,40300,0
|
|
20240214,183500,19061726250,40300,40300,40300,40300,0
|
|
20240214,183400,19061726250,40300,40300,40300,40300,0
|
|
20240214,183300,19061726250,40300,40300,40300,40300,0
|
|
20240214,183200,19061726250,40300,40300,40300,40300,0
|
|
20240214,183100,19061726250,40300,40300,40300,40300,0
|
|
20240214,183000,19061726250,40300,40300,40300,40300,0
|
|
20240214,182900,19061726250,40300,40300,40300,40300,0
|
|
20240214,182800,19061726250,40300,40300,40300,40300,0
|
|
20240214,182700,19061726250,40300,40300,40300,40300,0
|
|
20240214,182600,19061726250,40300,40300,40300,40300,0
|
|
20240214,182500,19061726250,40300,40300,40300,40300,0
|
|
20240214,182400,19061726250,40300,40300,40300,40300,0
|
|
20240214,182300,19061726250,40300,40300,40300,40300,0
|
|
20240214,182200,19061726250,40300,40300,40300,40300,0
|
|
20240214,182100,19061726250,40300,40300,40300,40300,0
|
|
20240214,182000,19061726250,40300,40300,40300,40300,0
|
|
20240214,181900,19061726250,40300,40300,40300,40300,0
|
|
20240214,181800,19061726250,40300,40300,40300,40300,0
|
|
20240214,181700,19061726250,40300,40300,40300,40300,0
|
|
20240214,181600,19061726250,40300,40300,40300,40300,0
|
|
20240214,181500,19061726250,40300,40300,40300,40300,0
|
|
20240214,181400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,181300,19061726250,40300,40300,40300,40300,0
|
|
20240214,181200,19061726250,40300,40300,40300,40300,0
|
|
20240214,181100,19061726250,40300,40300,40300,40300,0
|
|
20240214,181000,19061726250,40300,40300,40300,40300,0
|
|
20240214,180900,19061726250,40300,40300,40300,40300,0
|
|
20240214,180800,19061726250,40300,40300,40300,40300,0
|
|
20240214,180700,19061726250,40300,40300,40300,40300,0
|
|
20240214,180600,19061726250,40300,40300,40300,40300,0
|
|
20240214,180500,19061726250,40300,40300,40300,40300,0
|
|
20240214,180400,19061726250,40300,40300,40300,40300,0
|
|
20240214,180300,19061726250,40300,40300,40300,40300,0
|
|
20240214,180200,19061726250,40300,40300,40300,40300,0
|
|
20240214,180100,19061726250,40300,40300,40300,40300,0
|
|
20240214,180000,19061726250,40300,40300,40300,40300,0
|
|
20240214,175900,19061726250,40300,40300,40300,40300,0
|
|
20240214,175800,19061726250,40300,40300,40300,40300,0
|
|
20240214,175700,19061726250,40300,40300,40300,40300,0
|
|
20240214,175600,19061726250,40300,40300,40300,40300,0
|
|
20240214,175500,19061726250,40300,40300,40300,40300,0
|
|
20240214,175400,19061726250,40300,40300,40300,40300,0
|
|
20240214,175300,19061726250,40300,40300,40300,40300,0
|
|
20240214,175200,19061726250,40300,40300,40300,40300,0
|
|
20240214,175100,19061726250,40300,40300,40300,40300,0
|
|
20240214,175000,19061726250,40300,40300,40300,40300,0
|
|
20240214,174900,19061726250,40300,40300,40300,40300,0
|
|
20240214,174800,19061726250,40300,40300,40300,40300,0
|
|
20240214,174700,19061726250,40300,40300,40300,40300,0
|
|
20240214,174600,19061726250,40300,40300,40300,40300,0
|
|
20240214,174500,19061726250,40300,40300,40300,40300,0
|
|
20240214,174400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,174300,19061726250,40300,40300,40300,40300,0
|
|
20240214,174200,19061726250,40300,40300,40300,40300,0
|
|
20240214,174100,19061726250,40300,40300,40300,40300,0
|
|
20240214,174000,19061726250,40300,40300,40300,40300,0
|
|
20240214,173900,19061726250,40300,40300,40300,40300,0
|
|
20240214,173800,19061726250,40300,40300,40300,40300,0
|
|
20240214,173700,19061726250,40300,40300,40300,40300,0
|
|
20240214,173600,19061726250,40300,40300,40300,40300,0
|
|
20240214,173500,19061726250,40300,40300,40300,40300,0
|
|
20240214,173400,19061726250,40300,40300,40300,40300,0
|
|
20240214,173300,19061726250,40300,40300,40300,40300,0
|
|
20240214,173200,19061726250,40300,40300,40300,40300,0
|
|
20240214,173100,19061726250,40300,40300,40300,40300,0
|
|
20240214,173000,19061726250,40300,40300,40300,40300,0
|
|
20240214,172900,19061726250,40300,40300,40300,40300,0
|
|
20240214,172800,19061726250,40300,40300,40300,40300,0
|
|
20240214,172700,19061726250,40300,40300,40300,40300,0
|
|
20240214,172600,19061726250,40300,40300,40300,40300,0
|
|
20240214,172500,19061726250,40300,40300,40300,40300,0
|
|
20240214,172400,19061726250,40300,40300,40300,40300,0
|
|
20240214,172300,19061726250,40300,40300,40300,40300,0
|
|
20240214,172200,19061726250,40300,40300,40300,40300,0
|
|
20240214,172100,19061726250,40300,40300,40300,40300,0
|
|
20240214,172000,19061726250,40300,40300,40300,40300,0
|
|
20240214,171900,19061726250,40300,40300,40300,40300,0
|
|
20240214,171800,19061726250,40300,40300,40300,40300,0
|
|
20240214,171700,19061726250,40300,40300,40300,40300,0
|
|
20240214,171600,19061726250,40300,40300,40300,40300,0
|
|
20240214,171500,19061726250,40300,40300,40300,40300,0
|
|
20240214,171400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,171300,19061726250,40300,40300,40300,40300,0
|
|
20240214,171200,19061726250,40300,40300,40300,40300,0
|
|
20240214,171100,19061726250,40300,40300,40300,40300,0
|
|
20240214,171000,19061726250,40300,40300,40300,40300,0
|
|
20240214,170900,19061726250,40300,40300,40300,40300,0
|
|
20240214,170800,19061726250,40300,40300,40300,40300,0
|
|
20240214,170700,19061726250,40300,40300,40300,40300,0
|
|
20240214,170600,19061726250,40300,40300,40300,40300,0
|
|
20240214,170500,19061726250,40300,40300,40300,40300,0
|
|
20240214,170400,19061726250,40300,40300,40300,40300,0
|
|
20240214,170300,19061726250,40300,40300,40300,40300,0
|
|
20240214,170200,19061726250,40300,40300,40300,40300,0
|
|
20240214,170100,19061726250,40300,40300,40300,40300,0
|
|
20240214,170000,19061726250,40300,40300,40300,40300,0
|
|
20240214,165900,19061726250,40300,40300,40300,40300,0
|
|
20240214,165800,19061726250,40300,40300,40300,40300,0
|
|
20240214,165700,19061726250,40300,40300,40300,40300,0
|
|
20240214,165600,19061726250,40300,40300,40300,40300,0
|
|
20240214,165500,19061726250,40300,40300,40300,40300,0
|
|
20240214,165400,19061726250,40300,40300,40300,40300,0
|
|
20240214,165300,19061726250,40300,40300,40300,40300,0
|
|
20240214,165200,19061726250,40300,40300,40300,40300,0
|
|
20240214,165100,19061726250,40300,40300,40300,40300,0
|
|
20240214,165000,19061726250,40300,40300,40300,40300,0
|
|
20240214,164900,19061726250,40300,40300,40300,40300,0
|
|
20240214,164800,19061726250,40300,40300,40300,40300,0
|
|
20240214,164700,19061726250,40300,40300,40300,40300,0
|
|
20240214,164600,19061726250,40300,40300,40300,40300,0
|
|
20240214,164500,19061726250,40300,40300,40300,40300,0
|
|
20240214,164400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,164300,19061726250,40300,40300,40300,40300,0
|
|
20240214,164200,19061726250,40300,40300,40300,40300,0
|
|
20240214,164100,19061726250,40300,40300,40300,40300,0
|
|
20240214,164000,19061726250,40300,40300,40300,40300,0
|
|
20240214,163900,19061726250,40300,40300,40300,40300,0
|
|
20240214,163800,19061726250,40300,40300,40300,40300,0
|
|
20240214,163700,19061726250,40300,40300,40300,40300,0
|
|
20240214,163600,19061726250,40300,40300,40300,40300,0
|
|
20240214,163500,19061726250,40300,40300,40300,40300,0
|
|
20240214,163400,19061726250,40300,40300,40300,40300,0
|
|
20240214,163300,19061726250,40300,40300,40300,40300,0
|
|
20240214,163200,19061726250,40300,40300,40300,40300,0
|
|
20240214,163100,19061726250,40300,40300,40300,40300,0
|
|
20240214,163000,19061726250,40300,40300,40300,40300,0
|
|
20240214,162900,19061726250,40300,40300,40300,40300,0
|
|
20240214,162800,19061726250,40300,40300,40300,40300,0
|
|
20240214,162700,19061726250,40300,40300,40300,40300,0
|
|
20240214,162600,19061726250,40300,40300,40300,40300,0
|
|
20240214,162500,19061726250,40300,40300,40300,40300,0
|
|
20240214,162400,19061726250,40300,40300,40300,40300,0
|
|
20240214,162300,19061726250,40300,40300,40300,40300,0
|
|
20240214,162200,19061726250,40300,40300,40300,40300,0
|
|
20240214,162100,19061726250,40300,40300,40300,40300,0
|
|
20240214,162000,19061726250,40300,40300,40300,40300,0
|
|
20240214,161900,19061726250,40300,40300,40300,40300,0
|
|
20240214,161800,19061726250,40300,40300,40300,40300,0
|
|
20240214,161700,19061726250,40300,40300,40300,40300,0
|
|
20240214,161600,19061726250,40300,40300,40300,40300,0
|
|
20240214,161500,19061726250,40300,40300,40300,40300,0
|
|
20240214,161400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,161300,19061726250,40300,40300,40300,40300,0
|
|
20240214,161200,19061726250,40300,40300,40300,40300,0
|
|
20240214,161100,19061726250,40300,40300,40300,40300,0
|
|
20240214,161000,19061726250,40300,40300,40300,40300,0
|
|
20240214,160900,19061726250,40300,40300,40300,40300,0
|
|
20240214,160800,19061726250,40300,40300,40300,40300,0
|
|
20240214,160700,19061726250,40300,40300,40300,40300,0
|
|
20240214,160600,19061726250,40300,40300,40300,40300,0
|
|
20240214,160500,19061726250,40300,40300,40300,40300,0
|
|
20240214,160400,19061726250,40300,40300,40300,40300,0
|
|
20240214,160300,19061726250,40300,40300,40300,40300,0
|
|
20240214,160200,19061726250,40300,40300,40300,40300,0
|
|
20240214,160100,19061726250,40300,40300,40300,40300,0
|
|
20240214,160000,19061726250,40300,40300,40300,40300,0
|
|
20240214,155900,19061726250,40300,40300,40300,40300,0
|
|
20240214,155800,19061726250,40300,40300,40300,40300,0
|
|
20240214,155700,19061726250,40300,40300,40300,40300,0
|
|
20240214,155600,19061726250,40300,40300,40300,40300,0
|
|
20240214,155500,19061726250,40300,40300,40300,40300,0
|
|
20240214,155400,19061726250,40300,40300,40300,40300,0
|
|
20240214,155300,19061726250,40300,40300,40300,40300,0
|
|
20240214,155200,19061726250,40300,40300,40300,40300,0
|
|
20240214,155100,19061726250,40300,40300,40300,40300,0
|
|
20240214,155000,19061726250,40300,40300,40300,40300,0
|
|
20240214,154900,19061726250,40300,40300,40300,40300,0
|
|
20240214,154800,19061726250,40300,40300,40300,40300,0
|
|
20240214,154700,19061726250,40300,40300,40300,40300,0
|
|
20240214,154600,19061726250,40300,40300,40300,40300,0
|
|
20240214,154500,19061726250,40300,40300,40300,40300,0
|
|
20240214,154400,19061726250,40300,40300,40300,40300,7988
|
|
20240214,154300,19061726250,40300,40300,40300,40300,0
|
|
20240214,154200,19061726250,40300,40300,40300,40300,0
|
|
20240214,154100,19061726250,40300,40300,40300,40300,0
|
|
20240214,154000,19061726250,40300,40300,40300,40300,0
|
|
20240214,153900,19061726250,40300,40300,40300,40300,0
|
|
20240214,153800,19061726250,40300,40300,40300,40300,0
|
|
20240214,153700,19061726250,40300,40300,40300,40300,0
|
|
20240214,153600,19061726250,40300,40300,40300,40300,0
|
|
20240214,153500,19061726250,40300,40300,40300,40300,0
|
|
20240214,153400,19061726250,40300,40300,40300,40300,0
|
|
20240214,153300,19061726250,40300,40300,40300,40300,0
|
|
20240214,153200,19061726250,40300,40300,40300,40300,0
|
|
20240214,153100,19061726250,40300,40300,40300,40300,0
|
|
20240214,153000,19061726250,40300,40300,40300,40300,7988
|
|
20240214,152900,18739809850,40300,40300,40300,40300,0
|
|
20240214,152800,18739809850,40300,40300,40300,40300,0
|
|
20240214,152700,18739809850,40300,40300,40300,40300,0
|
|
20240214,152600,18739809850,40300,40300,40300,40300,0
|
|
20240214,152500,18739809850,40300,40300,40300,40300,0
|
|
20240214,152400,18739809850,40300,40300,40300,40300,0
|
|
20240214,152300,18739809850,40300,40300,40300,40300,0
|
|
20240214,152200,18739809850,40300,40300,40300,40300,0
|
|
20240214,152100,18739809850,40300,40300,40300,40300,0
|
|
20240214,152000,18739809850,40300,40300,40300,40300,0
|
|
20240214,151900,18739809850,40300,40250,40300,40250,805
|
|
20240214,151800,18707405050,40300,40300,40350,40250,1054
|
|
20240214,151700,18664922150,40300,40250,40300,40200,593
|
|
20240214,151600,18641047800,40250,40300,40300,40200,582
|
|
20240214,151500,18617616300,40300,40150,40300,40150,3099
|
|
20240214,151400,18493021250,40150,40150,40200,40150,1695
|
|
20240214,151300,18424963000,40150,40200,40200,40150,793
|
|
20240214,151200,18393114800,40200,40200,40200,40150,373
|
|
20240214,151100,18378128100,40200,40200,40250,40150,1195
|
|
20240214,151000,18330076650,40250,40200,40250,40200,346
|
|
20240214,150900,18316165400,40250,40200,40250,40200,1271
|
|
20240214,150800,18265067100,40200,40150,40250,40150,661
|
|
20240214,150700,18238494950,40200,40300,40300,40150,2532
|
|
20240214,150600,18136681400,40250,40350,40350,40250,1216
|
|
20240214,150500,18087664150,40350,40400,40400,40350,1621
|
|
20240214,150400,18022207000,40350,40300,40400,40300,2612
|
|
20240214,150300,17916746950,40300,40300,40400,40250,3275
|
|
20240214,150200,17784637400,40300,40200,40350,40150,5666
|
|
20240214,150100,17556384950,40250,40150,40250,40100,2194
|
|
20240214,150000,17468216900,40100,40100,40150,40100,2140
|
|
20240214,145900,17382306150,40150,40150,40150,40100,609
|
|
20240214,145800,17357884000,40100,40150,40150,40100,786
|
|
20240214,145700,17326355400,40100,40150,40150,40100,154
|
|
20240214,145600,17320174450,40150,40150,40200,40150,2127
|
|
20240214,145500,17234774100,40150,40200,40250,40150,1096
|
|
20240214,145400,17190715500,40200,40150,40200,40100,1461
|
|
20240214,145300,17132001850,40150,40100,40200,40100,933
|
|
20240214,145200,17094545400,40050,40150,40200,40050,5329
|
|
20240214,145100,16880884800,40150,40100,40200,40100,419
|
|
20240214,145000,16864052850,40150,40100,40150,40100,1547
|
|
20240214,144900,16801952450,40100,40200,40200,40100,1364
|
|
20240214,144800,16747186800,40150,40150,40200,40150,241
|
|
20240214,144700,16737506500,40200,40150,40200,40150,409
|
|
20240214,144600,16721081650,40150,40200,40200,40150,106
|
|
20240214,144500,16716824150,40150,40150,40200,40150,451
|
|
20240214,144400,16698714250,40150,40150,40200,40150,397
|
|
20240214,144300,16682762550,40150,40200,40200,40150,607
|
|
20240214,144200,16658384550,40200,40200,40250,40150,416
|
|
20240214,144100,16641661250,40200,40200,40250,40200,245
|
|
20240214,144000,16631811250,40200,40250,40250,40200,145
|
|
20240214,143900,16625979350,40250,40300,40300,40200,1767
|
|
20240214,143800,16554935550,40250,40250,40300,40250,1245
|
|
20240214,143700,16504822650,40250,40300,40300,40250,539
|
|
20240214,143600,16483126750,40250,40250,40300,40250,529
|
|
20240214,143500,16461821650,40300,40250,40300,40250,549
|
|
20240214,143400,16439708900,40300,40300,40300,40250,156
|
|
20240214,143300,16433426550,40250,40300,40300,40250,233
|
|
20240214,143200,16424037900,40300,40250,40300,40250,1305
|
|
20240214,143100,16371468000,40250,40250,40250,40200,571
|
|
20240214,143000,16348490250,40200,40300,40300,40200,243
|
|
20240214,142900,16338708800,40250,40250,40300,40200,776
|
|
20240214,142800,16307474950,40300,40250,40300,40150,2871
|
|
20240214,142700,16191890200,40150,40250,40250,40150,1581
|
|
20240214,142600,16128323250,40200,40200,40250,40200,341
|
|
20240214,142500,16114614150,40200,40250,40250,40200,1680
|
|
20240214,142400,16047077250,40200,40250,40300,40200,434
|
|
20240214,142300,16029620250,40250,40250,40300,40200,532
|
|
20240214,142200,16008208400,40250,40200,40300,40200,4419
|
|
20240214,142100,15830357900,40250,40200,40250,40200,458
|
|
20240214,142000,15811935450,40250,40250,40250,40200,226
|
|
20240214,141900,15802839900,40250,40200,40250,40200,478
|
|
20240214,141800,15783601300,40200,40200,40200,40150,1799
|
|
20240214,141700,15711283100,40200,40200,40200,40150,315
|
|
20240214,141600,15698631000,40200,40250,40250,40150,1516
|
|
20240214,141500,15637677550,40250,40200,40250,40150,2415
|
|
20240214,141400,15540594100,40150,40250,40250,40150,868
|
|
20240214,141300,15505706150,40200,40250,40250,40200,1392
|
|
20240214,141200,15449736800,40250,40300,40300,40200,5141
|
|
20240214,141100,15242682950,40250,40300,40300,40250,2281
|
|
20240214,141000,15150866350,40250,40250,40300,40200,4549
|
|
20240214,140900,14967754500,40300,40200,40300,40200,3063
|
|
20240214,140800,14844504900,40250,40150,40250,40150,2804
|
|
20240214,140700,14731816950,40200,40150,40200,40100,1336
|
|
20240214,140600,14678186200,40150,40150,40150,40100,942
|
|
20240214,140500,14640405600,40150,40000,40150,40000,2857
|
|
20240214,140400,14525810700,40000,40050,40050,40000,269
|
|
20240214,140300,14515046950,40000,40000,40050,40000,87
|
|
20240214,140200,14511565350,40050,40000,40050,40000,82
|
|
20240214,140100,14508284150,40050,40050,40050,40000,762
|
|
20240214,140000,14477796300,40050,40050,40050,39950,784
|
|
20240214,135900,14446417250,40050,40000,40050,39950,615
|
|
20240214,135800,14421818650,39950,40000,40000,39950,150
|
|
20240214,135700,14415819700,40000,39950,40000,39950,306
|
|
20240214,135600,14403581350,39950,40000,40050,39950,2165
|
|
20240214,135500,14316983800,40000,40000,40050,40000,118
|
|
20240214,135400,14312260700,40000,40100,40150,40000,1105
|
|
20240214,135300,14267970600,40150,40050,40150,40050,178
|
|
20240214,135200,14260831750,40050,40100,40100,40050,585
|
|
20240214,135100,14237374800,40100,40050,40100,40050,1420
|
|
20240214,135000,14180435700,40000,40050,40050,40000,1490
|
|
20240214,134900,14120762550,40000,40000,40050,40000,205
|
|
20240214,134800,14112553700,40050,40050,40050,40000,458
|
|
20240214,134700,14094211750,40050,40050,40050,40000,298
|
|
20240214,134600,14082277500,40050,40050,40050,40000,930
|
|
20240214,134500,14045031900,40050,40000,40050,39950,925
|
|
20240214,134400,14008032900,39950,40000,40000,39950,264
|
|
20240214,134300,13997485900,40000,39950,40000,39950,216
|
|
20240214,134200,13988855900,39950,39900,39950,39900,2276
|
|
20240214,134100,13897949150,39950,39900,39950,39900,802
|
|
20240214,134000,13865933950,39900,39900,39950,39900,297
|
|
20240214,133900,13854076700,39900,39950,39950,39900,148
|
|
20240214,133800,13848168850,39950,39900,39950,39900,146
|
|
20240214,133700,13842341100,39950,39900,39950,39900,301
|
|
20240214,133600,13830316850,39900,39950,39950,39900,296
|
|
20240214,133500,13818505100,39900,39900,39950,39900,100
|
|
20240214,133400,13814513950,39900,39900,39950,39900,184
|
|
20240214,133300,13807169650,39950,39950,39950,39900,12
|
|
20240214,133200,13806690650,39900,39850,39950,39850,245
|
|
20240214,133100,13796915050,39900,39900,39950,39850,566
|
|
20240214,133000,13774318950,39900,39850,39900,39850,1098
|
|
20240214,132900,13730516600,39850,39900,39900,39850,73
|
|
20240214,132800,13727606300,39900,39850,39900,39850,48
|
|
20240214,132700,13725691750,39850,39800,39900,39800,683
|
|
20240214,132600,13698474350,39800,39750,39850,39750,615
|
|
20240214,132500,13673981450,39750,39750,39800,39750,432
|
|
20240214,132400,13656806100,39750,39800,39800,39750,569
|
|
20240214,132300,13634182200,39800,39800,39850,39800,1572
|
|
20240214,132200,13571598350,39750,39850,39850,39700,4425
|
|
20240214,132100,13395652900,39850,39800,39850,39800,1186
|
|
20240214,132000,13348449350,39800,39850,39900,39800,2412
|
|
20240214,131900,13252333050,39850,39900,39900,39850,171
|
|
20240214,131800,13245511550,39850,39850,39900,39850,414
|
|
20240214,131700,13229013050,39900,39850,39900,39850,570
|
|
20240214,131600,13206296500,39850,39900,39900,39850,374
|
|
20240214,131500,13191389550,39900,39900,39900,39850,785
|
|
20240214,131400,13160068650,39850,39900,39900,39850,312
|
|
20240214,131300,13147634750,39900,39900,39900,39850,254
|
|
20240214,131200,13137511500,39900,39950,39950,39850,1920
|
|
20240214,131100,13060912000,39950,39950,39950,39900,1775
|
|
20240214,131000,12990087100,39900,39900,39950,39900,246
|
|
20240214,130900,12980270950,39950,40000,40000,39950,1383
|
|
20240214,130800,12925019950,40000,40000,40000,39950,393
|
|
20240214,130700,12909319100,39950,40000,40000,39950,307
|
|
20240214,130600,12897053500,39950,39950,40000,39950,273
|
|
20240214,130500,12886145500,39950,40000,40000,39950,351
|
|
20240214,130400,12872122400,40000,39950,40000,39950,266
|
|
20240214,130300,12861488800,39950,40000,40000,39950,49
|
|
20240214,130200,12859530600,40000,39950,40000,39950,215
|
|
20240214,130100,12850940800,39950,40000,40000,39950,1552
|
|
20240214,130000,12788921050,39950,39950,40000,39950,975
|
|
20240214,125900,12749969500,39950,40000,40050,39950,5944
|
|
20240214,125800,12512450250,40000,40000,40050,40000,129
|
|
20240214,125700,12507290050,40050,40050,40050,40000,82
|
|
20240214,125600,12504006200,40000,40050,40100,39950,9719
|
|
20240214,125500,12114995500,40100,40100,40100,40050,131
|
|
20240214,125400,12109742950,40100,40050,40100,40050,1250
|
|
20240214,125300,12059651550,40050,40050,40100,40050,808
|
|
20240214,125200,12027290100,40050,40050,40100,40050,87
|
|
20240214,125100,12023804200,40100,40100,40100,40050,259
|
|
20240214,125000,12013428700,40100,40150,40150,40100,3717
|
|
20240214,124900,11864365650,40150,40100,40150,40100,138
|
|
20240214,124800,11858826800,40150,40150,40150,40100,178
|
|
20240214,124700,11851687800,40150,40150,40150,40100,139
|
|
20240214,124600,11846108950,40150,40150,40150,40100,322
|
|
20240214,124500,11833190050,40150,40150,40150,40100,117
|
|
20240214,124400,11828495650,40100,40150,40150,40100,310
|
|
20240214,124300,11816058850,40150,40100,40150,40100,533
|
|
20240214,124200,11794673650,40100,40100,40150,40100,901
|
|
20240214,124100,11758520200,40050,40100,40100,40050,249
|
|
20240214,124000,11748546450,40100,40100,40100,40050,735
|
|
20240214,123900,11719103550,40100,40050,40100,40050,1336
|
|
20240214,123800,11665531300,40100,40050,40100,40050,147
|
|
20240214,123700,11659637900,40050,40050,40100,40050,63
|
|
20240214,123600,11657114050,40100,40100,40100,40050,53
|
|
20240214,123500,11654990850,40050,40050,40100,40050,570
|
|
20240214,123400,11632161950,40050,40050,40100,40050,52
|
|
20240214,123300,11630079000,40100,40050,40100,40050,1044
|
|
20240214,123200,11588266100,40050,40050,40100,40050,76
|
|
20240214,123100,11585219350,40100,40100,40100,40050,61
|
|
20240214,123000,11582773700,40100,40100,40150,40050,197
|
|
20240214,122900,11574873900,40100,40150,40150,40100,417
|
|
20240214,122800,11558149950,40100,40100,40150,40100,227
|
|
20240214,122700,11549046650,40150,40150,40150,40150,40
|
|
20240214,122600,11547440650,40100,40150,40150,40100,155
|
|
20240214,122500,11541221200,40150,40100,40150,40100,388
|
|
20240214,122400,11525656850,40100,40100,40150,40100,1568
|
|
20240214,122300,11462779700,40100,40050,40100,40000,1657
|
|
20240214,122200,11396436850,40000,40050,40050,40000,176
|
|
20240214,122100,11389388600,40050,40000,40100,40000,1554
|
|
20240214,122000,11327148850,40050,40050,40050,40000,229
|
|
20240214,121900,11317987100,40050,40050,40100,40000,2073
|
|
20240214,121800,11234957650,40050,40100,40100,40050,95
|
|
20240214,121700,11231152100,40100,40050,40100,40050,47
|
|
20240214,121600,11229269250,40050,40100,40100,40050,567
|
|
20240214,121500,11206538950,40100,40100,40100,40050,135
|
|
20240214,121400,11201131750,40050,40100,40100,40050,116
|
|
20240214,121300,11196484900,40100,40100,40100,40100,44
|
|
20240214,121200,11194720500,40100,40100,40100,40050,535
|
|
20240214,121100,11173282150,40100,40100,40100,40050,268
|
|
20240214,121000,11162535700,40100,40100,40150,40050,378
|
|
20240214,120900,11147380250,40100,40150,40150,40100,971
|
|
20240214,120800,11108442100,40100,40100,40150,40050,277
|
|
20240214,120700,11097335100,40100,40100,40100,40050,531
|
|
20240214,120600,11076048000,40100,40100,40100,40050,527
|
|
20240214,120500,11054927200,40150,40100,40150,40050,1223
|
|
20240214,120400,11005891550,40100,40050,40100,40000,2176
|
|
20240214,120300,10918689500,40000,40000,40050,40000,307
|
|
20240214,120200,10906408600,40000,40050,40050,40000,947
|
|
20240214,120100,10868483350,40050,40050,40050,40000,1011
|
|
20240214,120000,10828036650,40050,40050,40050,40000,25
|
|
20240214,115900,10827036100,40000,40050,40050,40000,542
|
|
20240214,115800,10805341700,40000,40000,40050,40000,328
|
|
20240214,115700,10792221450,40000,40000,40050,40000,257
|
|
20240214,115600,10781934550,40050,40000,40050,40000,215
|
|
20240214,115500,10773334350,40000,40050,40050,40000,60
|
|
20240214,115400,10770932200,40050,40000,40050,39950,909
|
|
20240214,115300,10734573350,40000,39950,40000,39950,395
|
|
20240214,115200,10718789450,39950,39950,40000,39950,218
|
|
20240214,115100,10710072300,39950,39950,40000,39950,83
|
|
20240214,115000,10706753550,39950,39950,40000,39950,310
|
|
20240214,114900,10694369000,39950,40000,40000,39950,200
|
|
20240214,114800,10686377450,39950,40000,40000,39950,149
|
|
20240214,114700,10680423700,39950,40050,40050,39950,1799
|
|
20240214,114600,10608463500,40050,40050,40050,40000,589
|
|
20240214,114500,10584878050,40000,40050,40050,40000,130
|
|
20240214,114400,10579676100,40050,40050,40050,40000,243
|
|
20240214,114300,10569945000,40050,40050,40050,40000,156
|
|
20240214,114200,10563697400,40000,40050,40050,40000,93
|
|
20240214,114100,10559974850,40100,40100,40100,40000,4345
|
|
20240214,114000,10386084650,40100,40050,40150,40050,532
|
|
20240214,113900,10364770400,40150,40100,40150,40050,483
|
|
20240214,113800,10345402350,40100,40100,40150,40050,141
|
|
20240214,113700,10339748950,40100,40100,40100,40050,253
|
|
20240214,113600,10329603900,40100,40100,40100,40050,1248
|
|
20240214,113500,10279559450,40100,40100,40100,40050,231
|
|
20240214,113400,10270297200,40100,40100,40100,40050,343
|
|
20240214,113300,10256543250,40150,40100,40150,40050,612
|
|
20240214,113200,10231980000,40100,40100,40100,40050,1273
|
|
20240214,113100,10180934600,40000,40100,40100,40000,610
|
|
20240214,113000,10156501850,40100,40050,40100,40050,1336
|
|
20240214,112900,10102989800,40000,40000,40050,39950,1267
|
|
20240214,112800,10052304600,40000,39950,40000,39950,356
|
|
20240214,112700,10038065300,40000,39950,40000,39900,720
|
|
20240214,112600,10009316400,39950,39950,39950,39900,947
|
|
20240214,112500,9971498600,39950,39950,39950,39900,829
|
|
20240214,112400,9938405850,39950,39950,40000,39900,790
|
|
20240214,112300,9906849000,39950,39950,40000,39950,220
|
|
20240214,112200,9898057300,39950,40000,40000,39950,216
|
|
20240214,112100,9889420950,40000,39950,40000,39950,581
|
|
20240214,112000,9866185950,40000,40000,40000,39950,2091
|
|
20240214,111900,9782571000,40050,40050,40050,40000,580
|
|
20240214,111800,9759342600,40000,40000,40050,40000,147
|
|
20240214,111700,9753459050,40050,40000,40050,40000,99
|
|
20240214,111600,9749498700,40050,40050,40050,40000,57
|
|
20240214,111500,9747216750,40000,40050,40050,40000,287
|
|
20240214,111400,9735722800,40050,40100,40100,40050,936
|
|
20240214,111300,9698225900,40050,40100,40150,40050,1000
|
|
20240214,111200,9658124150,40100,40100,40150,40100,637
|
|
20240214,111100,9632579750,40100,40150,40150,40100,896
|
|
20240214,111000,9596605450,40150,40100,40150,40050,1558
|
|
20240214,110900,9534151200,40100,40100,40100,40100,169
|
|
20240214,110800,9527374300,40050,40050,40100,40050,485
|
|
20240214,110700,9507934900,40100,40050,40100,40050,661
|
|
20240214,110600,9481437200,40050,40000,40050,40000,352
|
|
20240214,110500,9467352650,40000,40150,40150,40000,1922
|
|
20240214,110400,9390332550,40150,40050,40150,40050,2514
|
|
20240214,110300,9289520900,40100,40050,40100,40050,631
|
|
20240214,110200,9264243450,40100,40050,40100,40050,297
|
|
20240214,110100,9252341550,40050,40000,40050,40000,1353
|
|
20240214,110000,9198156850,40050,39950,40050,39950,2122
|
|
20240214,105900,9113259650,39950,39900,39950,39850,994
|
|
20240214,105800,9073580050,39900,39850,39900,39850,788
|
|
20240214,105700,9042150250,39900,39850,39900,39850,1793
|
|
20240214,105600,8970665650,39850,39850,39900,39850,851
|
|
20240214,105500,8936751150,39850,39850,39900,39850,272
|
|
20240214,105400,8925910800,39850,39950,39950,39850,697
|
|
20240214,105300,8898094250,39900,39950,39950,39900,1658
|
|
20240214,105200,8831935900,39950,40000,40000,39900,1317
|
|
20240214,105100,8779322100,40000,40000,40000,39950,1877
|
|
20240214,105000,8704283050,40000,39950,40000,39950,53
|
|
20240214,104900,8702165150,40000,39950,40000,39950,951
|
|
20240214,104800,8664141100,39950,39900,40000,39900,1410
|
|
20240214,104700,8607862050,39900,40000,40000,39900,1018
|
|
20240214,104600,8567204750,39950,40100,40100,39950,3648
|
|
20240214,104500,8421190200,40100,40050,40100,40050,326
|
|
20240214,104400,8408118150,40050,40100,40150,40050,1717
|
|
20240214,104300,8339267800,40100,40000,40100,40000,4223
|
|
20240214,104200,8170075200,40000,40000,40050,39950,2484
|
|
20240214,104100,8070703250,40000,39950,40050,39950,4456
|
|
20240214,104000,7892478800,39950,39950,39950,39900,590
|
|
20240214,103900,7868908500,39900,39850,39950,39850,2680
|
|
20240214,103800,7761923200,39850,39850,39900,39800,1974
|
|
20240214,103700,7683259150,39800,39800,39850,39750,682
|
|
20240214,103600,7656114200,39750,39850,39850,39750,3056
|
|
20240214,103500,7534519200,39850,39850,39850,39800,455
|
|
20240214,103400,7516394550,39850,39800,39850,39800,136
|
|
20240214,103300,7510976200,39850,39750,39850,39750,48
|
|
20240214,103200,7509064300,39800,39800,39800,39800,778
|
|
20240214,103100,7478099900,39800,39800,39850,39750,964
|
|
20240214,103000,7439697550,39750,39850,39850,39750,1374
|
|
20240214,102900,7385012900,39850,39900,39900,39850,1588
|
|
20240214,102800,7321705700,39850,39900,39900,39850,198
|
|
20240214,102700,7313814700,39850,39900,39900,39850,368
|
|
20240214,102600,7299139350,39900,39850,39900,39850,258
|
|
20240214,102500,7288855150,39850,39750,39850,39750,471
|
|
20240214,102400,7270108800,39800,39800,39800,39750,198
|
|
20240214,102300,7262229000,39800,39800,39850,39750,2780
|
|
20240214,102200,7151542450,39800,39750,39800,39700,617
|
|
20240214,102100,7127000750,39750,39700,39750,39650,3490
|
|
20240214,102000,6988403950,39700,39700,39700,39650,229
|
|
20240214,101900,6979313650,39700,39700,39700,39650,865
|
|
20240214,101800,6944983300,39700,39750,39750,39700,630
|
|
20240214,101700,6919964850,39750,39750,39750,39650,762
|
|
20240214,101600,6889708300,39750,39850,39850,39750,781
|
|
20240214,101500,6858630150,39850,39850,39900,39850,3236
|
|
20240214,101400,6729605150,39850,39700,39850,39700,1702
|
|
20240214,101300,6661917200,39750,39750,39750,39700,453
|
|
20240214,101200,6643931050,39700,39650,39750,39650,2093
|
|
20240214,101100,6560830650,39700,39650,39700,39650,723
|
|
20240214,101000,6532163400,39600,39650,39650,39550,477
|
|
20240214,100900,6513274800,39600,39700,39700,39550,3258
|
|
20240214,100800,6384181850,39700,39700,39700,39650,82
|
|
20240214,100700,6380927750,39700,39700,39700,39650,64
|
|
20240214,100600,6378387250,39700,39650,39700,39650,565
|
|
20240214,100500,6355974050,39650,39600,39650,39600,1000
|
|
20240214,100400,6316325950,39650,39650,39650,39600,595
|
|
20240214,100300,6292754600,39650,39550,39650,39550,795
|
|
20240214,100200,6261301700,39500,39450,39550,39450,1282
|
|
20240214,100100,6210718100,39450,39550,39550,39400,3968
|
|
20240214,100000,6054065500,39550,39650,39650,39500,3142
|
|
20240214,095900,5929737000,39650,39650,39650,39600,2201
|
|
20240214,095800,5842512500,39650,39600,39650,39550,468
|
|
20240214,095700,5823981250,39550,39500,39600,39500,575
|
|
20240214,095600,5801219300,39500,39550,39600,39500,1107
|
|
20240214,095500,5757458900,39550,39450,39550,39400,806
|
|
20240214,095400,5725625200,39450,39450,39450,39450,347
|
|
20240214,095300,5711936050,39450,39350,39450,39350,3093
|
|
20240214,095200,5590079750,39400,39350,39400,39350,946
|
|
20240214,095100,5552822800,39400,39450,39450,39350,2088
|
|
20240214,095000,5470544200,39450,39400,39500,39400,1110
|
|
20240214,094900,5426762450,39450,39450,39550,39400,1478
|
|
20240214,094800,5368393200,39500,39550,39550,39450,1309
|
|
20240214,094700,5316718100,39550,39550,39650,39500,5936
|
|
20240214,094600,5081815300,39550,39550,39600,39550,341
|
|
20240214,094500,5068319350,39550,39550,39650,39500,564
|
|
20240214,094400,5045993800,39550,39500,39550,39500,943
|
|
20240214,094300,5008709850,39550,39600,39600,39500,2190
|
|
20240214,094200,4922065450,39650,39700,39700,39600,1765
|
|
20240214,094100,4852090100,39700,39600,39700,39550,2256
|
|
20240214,094000,4762656150,39600,39550,39600,39550,1287
|
|
20240214,093900,4711739900,39550,39500,39550,39500,728
|
|
20240214,093800,4682953350,39550,39400,39550,39400,2033
|
|
20240214,093700,4602701750,39450,39400,39450,39350,816
|
|
20240214,093600,4570549400,39400,39350,39400,39350,611
|
|
20240214,093500,4546484350,39400,39500,39500,39350,1753
|
|
20240214,093400,4477366450,39500,39400,39500,39400,583
|
|
20240214,093300,4454365850,39450,39450,39450,39400,637
|
|
20240214,093200,4429263800,39450,39450,39500,39400,907
|
|
20240214,093100,4393500050,39400,39450,39500,39400,507
|
|
20240214,093000,4373494450,39500,39350,39550,39300,2511
|
|
20240214,092900,4274483500,39350,39200,39350,39200,1365
|
|
20240214,092800,4220833750,39200,39200,39250,39200,770
|
|
20240214,092700,4190645250,39250,39100,39250,39100,4295
|
|
20240214,092600,4022415700,39150,39200,39250,39100,6263
|
|
20240214,092500,3777349450,39200,39300,39300,39200,5032
|
|
20240214,092400,3579950250,39250,39300,39350,39250,2889
|
|
20240214,092300,3466459000,39300,39350,39400,39300,1621
|
|
20240214,092200,3402701000,39350,39400,39450,39350,2214
|
|
20240214,092100,3315540600,39400,39400,39450,39400,444
|
|
20240214,092000,3298039600,39400,39400,39450,39350,2544
|
|
20240214,091900,3197816200,39450,39450,39500,39400,2750
|
|
20240214,091800,3089390950,39500,39500,39550,39450,1462
|
|
20240214,091700,3031685300,39450,39400,39500,39400,1454
|
|
20240214,091600,2974286350,39450,39400,39500,39400,2396
|
|
20240214,091500,2879769400,39400,39500,39500,39400,4505
|
|
20240214,091400,2702000600,39500,39550,39550,39500,3070
|
|
20240214,091300,2580707600,39550,39600,39600,39500,499
|
|
20240214,091200,2560981400,39600,39550,39600,39450,2737
|
|
20240214,091100,2452851350,39500,39550,39550,39500,3884
|
|
20240214,091000,2299398400,39550,39550,39650,39500,3122
|
|
20240214,090900,2175839650,39550,39500,39550,39400,2591
|
|
20240214,090800,2073542500,39500,39450,39500,39350,3441
|
|
20240214,090700,1937887700,39400,39350,39450,39350,2786
|
|
20240214,090600,1828129850,39350,39300,39400,39300,2510
|
|
20240214,090500,1729407200,39300,39350,39400,39250,2869
|
|
20240214,090400,1616583400,39300,39200,39400,39150,5041
|
|
20240214,090300,1419029250,39300,39400,39450,39250,3814
|
|
20240214,090200,1268898150,39400,39150,39400,39150,2582
|
|
20240214,090100,1167554900,39150,39100,39250,39050,3169
|
|
20240214,090000,1043613250,39050,39100,39300,39000,26673
|