588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,184400,257574519500,433000,433000,433000,433000,0
|
|
20240214,184300,257574519500,433000,433000,433000,433000,0
|
|
20240214,184200,257574519500,433000,433000,433000,433000,0
|
|
20240214,184100,257574519500,433000,433000,433000,433000,0
|
|
20240214,184000,257574519500,433000,433000,433000,433000,0
|
|
20240214,183900,257574519500,433000,433000,433000,433000,0
|
|
20240214,183800,257574519500,433000,433000,433000,433000,0
|
|
20240214,183700,257574519500,433000,433000,433000,433000,0
|
|
20240214,183600,257574519500,433000,433000,433000,433000,0
|
|
20240214,183500,257574519500,433000,433000,433000,433000,0
|
|
20240214,183400,257574519500,433000,433000,433000,433000,0
|
|
20240214,183300,257574519500,433000,433000,433000,433000,0
|
|
20240214,183200,257574519500,433000,433000,433000,433000,0
|
|
20240214,183100,257574519500,433000,433000,433000,433000,0
|
|
20240214,183000,257574519500,433000,433000,433000,433000,0
|
|
20240214,182900,257574519500,433000,433000,433000,433000,0
|
|
20240214,182800,257574519500,433000,433000,433000,433000,0
|
|
20240214,182700,257574519500,433000,433000,433000,433000,0
|
|
20240214,182600,257574519500,433000,433000,433000,433000,0
|
|
20240214,182500,257574519500,433000,433000,433000,433000,0
|
|
20240214,182400,257574519500,433000,433000,433000,433000,0
|
|
20240214,182300,257574519500,433000,433000,433000,433000,0
|
|
20240214,182200,257574519500,433000,433000,433000,433000,0
|
|
20240214,182100,257574519500,433000,433000,433000,433000,0
|
|
20240214,182000,257574519500,433000,433000,433000,433000,0
|
|
20240214,181900,257574519500,433000,433000,433000,433000,0
|
|
20240214,181800,257574519500,433000,433000,433000,433000,0
|
|
20240214,181700,257574519500,433000,433000,433000,433000,0
|
|
20240214,181600,257574519500,433000,433000,433000,433000,0
|
|
20240214,181500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,181400,257574519500,433000,433000,433000,433000,0
|
|
20240214,181300,257574519500,433000,433000,433000,433000,0
|
|
20240214,181200,257574519500,433000,433000,433000,433000,0
|
|
20240214,181100,257574519500,433000,433000,433000,433000,0
|
|
20240214,181000,257574519500,433000,433000,433000,433000,0
|
|
20240214,180900,257574519500,433000,433000,433000,433000,0
|
|
20240214,180800,257574519500,433000,433000,433000,433000,0
|
|
20240214,180700,257574519500,433000,433000,433000,433000,0
|
|
20240214,180600,257574519500,433000,433000,433000,433000,0
|
|
20240214,180500,257574519500,433000,433000,433000,433000,0
|
|
20240214,180400,257574519500,433000,433000,433000,433000,0
|
|
20240214,180300,257574519500,433000,433000,433000,433000,0
|
|
20240214,180200,257574519500,433000,433000,433000,433000,0
|
|
20240214,180100,257574519500,433000,433000,433000,433000,0
|
|
20240214,180000,257574519500,433000,433000,433000,433000,0
|
|
20240214,175900,257574519500,433000,433000,433000,433000,0
|
|
20240214,175800,257574519500,433000,433000,433000,433000,0
|
|
20240214,175700,257574519500,433000,433000,433000,433000,0
|
|
20240214,175600,257574519500,433000,433000,433000,433000,0
|
|
20240214,175500,257574519500,433000,433000,433000,433000,0
|
|
20240214,175400,257574519500,433000,433000,433000,433000,0
|
|
20240214,175300,257574519500,433000,433000,433000,433000,0
|
|
20240214,175200,257574519500,433000,433000,433000,433000,0
|
|
20240214,175100,257574519500,433000,433000,433000,433000,0
|
|
20240214,175000,257574519500,433000,433000,433000,433000,0
|
|
20240214,174900,257574519500,433000,433000,433000,433000,0
|
|
20240214,174800,257574519500,433000,433000,433000,433000,0
|
|
20240214,174700,257574519500,433000,433000,433000,433000,0
|
|
20240214,174600,257574519500,433000,433000,433000,433000,0
|
|
20240214,174500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,174400,257574519500,433000,433000,433000,433000,0
|
|
20240214,174300,257574519500,433000,433000,433000,433000,0
|
|
20240214,174200,257574519500,433000,433000,433000,433000,0
|
|
20240214,174100,257574519500,433000,433000,433000,433000,0
|
|
20240214,174000,257574519500,433000,433000,433000,433000,0
|
|
20240214,173900,257574519500,433000,433000,433000,433000,0
|
|
20240214,173800,257574519500,433000,433000,433000,433000,0
|
|
20240214,173700,257574519500,433000,433000,433000,433000,0
|
|
20240214,173600,257574519500,433000,433000,433000,433000,0
|
|
20240214,173500,257574519500,433000,433000,433000,433000,0
|
|
20240214,173400,257574519500,433000,433000,433000,433000,0
|
|
20240214,173300,257574519500,433000,433000,433000,433000,0
|
|
20240214,173200,257574519500,433000,433000,433000,433000,0
|
|
20240214,173100,257574519500,433000,433000,433000,433000,0
|
|
20240214,173000,257574519500,433000,433000,433000,433000,0
|
|
20240214,172900,257574519500,433000,433000,433000,433000,0
|
|
20240214,172800,257574519500,433000,433000,433000,433000,0
|
|
20240214,172700,257574519500,433000,433000,433000,433000,0
|
|
20240214,172600,257574519500,433000,433000,433000,433000,0
|
|
20240214,172500,257574519500,433000,433000,433000,433000,0
|
|
20240214,172400,257574519500,433000,433000,433000,433000,0
|
|
20240214,172300,257574519500,433000,433000,433000,433000,0
|
|
20240214,172200,257574519500,433000,433000,433000,433000,0
|
|
20240214,172100,257574519500,433000,433000,433000,433000,0
|
|
20240214,172000,257574519500,433000,433000,433000,433000,0
|
|
20240214,171900,257574519500,433000,433000,433000,433000,0
|
|
20240214,171800,257574519500,433000,433000,433000,433000,0
|
|
20240214,171700,257574519500,433000,433000,433000,433000,0
|
|
20240214,171600,257574519500,433000,433000,433000,433000,0
|
|
20240214,171500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,171400,257574519500,433000,433000,433000,433000,0
|
|
20240214,171300,257574519500,433000,433000,433000,433000,0
|
|
20240214,171200,257574519500,433000,433000,433000,433000,0
|
|
20240214,171100,257574519500,433000,433000,433000,433000,0
|
|
20240214,171000,257574519500,433000,433000,433000,433000,0
|
|
20240214,170900,257574519500,433000,433000,433000,433000,0
|
|
20240214,170800,257574519500,433000,433000,433000,433000,0
|
|
20240214,170700,257574519500,433000,433000,433000,433000,0
|
|
20240214,170600,257574519500,433000,433000,433000,433000,0
|
|
20240214,170500,257574519500,433000,433000,433000,433000,0
|
|
20240214,170400,257574519500,433000,433000,433000,433000,0
|
|
20240214,170300,257574519500,433000,433000,433000,433000,0
|
|
20240214,170200,257574519500,433000,433000,433000,433000,0
|
|
20240214,170100,257574519500,433000,433000,433000,433000,0
|
|
20240214,170000,257574519500,433000,433000,433000,433000,0
|
|
20240214,165900,257574519500,433000,433000,433000,433000,0
|
|
20240214,165800,257574519500,433000,433000,433000,433000,0
|
|
20240214,165700,257574519500,433000,433000,433000,433000,0
|
|
20240214,165600,257574519500,433000,433000,433000,433000,0
|
|
20240214,165500,257574519500,433000,433000,433000,433000,0
|
|
20240214,165400,257574519500,433000,433000,433000,433000,0
|
|
20240214,165300,257574519500,433000,433000,433000,433000,0
|
|
20240214,165200,257574519500,433000,433000,433000,433000,0
|
|
20240214,165100,257574519500,433000,433000,433000,433000,0
|
|
20240214,165000,257574519500,433000,433000,433000,433000,0
|
|
20240214,164900,257574519500,433000,433000,433000,433000,0
|
|
20240214,164800,257574519500,433000,433000,433000,433000,0
|
|
20240214,164700,257574519500,433000,433000,433000,433000,0
|
|
20240214,164600,257574519500,433000,433000,433000,433000,0
|
|
20240214,164500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,164400,257574519500,433000,433000,433000,433000,0
|
|
20240214,164300,257574519500,433000,433000,433000,433000,0
|
|
20240214,164200,257574519500,433000,433000,433000,433000,0
|
|
20240214,164100,257574519500,433000,433000,433000,433000,0
|
|
20240214,164000,257574519500,433000,433000,433000,433000,0
|
|
20240214,163900,257574519500,433000,433000,433000,433000,0
|
|
20240214,163800,257574519500,433000,433000,433000,433000,0
|
|
20240214,163700,257574519500,433000,433000,433000,433000,0
|
|
20240214,163600,257574519500,433000,433000,433000,433000,0
|
|
20240214,163500,257574519500,433000,433000,433000,433000,0
|
|
20240214,163400,257574519500,433000,433000,433000,433000,0
|
|
20240214,163300,257574519500,433000,433000,433000,433000,0
|
|
20240214,163200,257574519500,433000,433000,433000,433000,0
|
|
20240214,163100,257574519500,433000,433000,433000,433000,0
|
|
20240214,163000,257574519500,433000,433000,433000,433000,0
|
|
20240214,162900,257574519500,433000,433000,433000,433000,0
|
|
20240214,162800,257574519500,433000,433000,433000,433000,0
|
|
20240214,162700,257574519500,433000,433000,433000,433000,0
|
|
20240214,162600,257574519500,433000,433000,433000,433000,0
|
|
20240214,162500,257574519500,433000,433000,433000,433000,0
|
|
20240214,162400,257574519500,433000,433000,433000,433000,0
|
|
20240214,162300,257574519500,433000,433000,433000,433000,0
|
|
20240214,162200,257574519500,433000,433000,433000,433000,0
|
|
20240214,162100,257574519500,433000,433000,433000,433000,0
|
|
20240214,162000,257574519500,433000,433000,433000,433000,0
|
|
20240214,161900,257574519500,433000,433000,433000,433000,0
|
|
20240214,161800,257574519500,433000,433000,433000,433000,0
|
|
20240214,161700,257574519500,433000,433000,433000,433000,0
|
|
20240214,161600,257574519500,433000,433000,433000,433000,0
|
|
20240214,161500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,161400,257574519500,433000,433000,433000,433000,0
|
|
20240214,161300,257574519500,433000,433000,433000,433000,0
|
|
20240214,161200,257574519500,433000,433000,433000,433000,0
|
|
20240214,161100,257574519500,433000,433000,433000,433000,0
|
|
20240214,161000,257574519500,433000,433000,433000,433000,0
|
|
20240214,160900,257574519500,433000,433000,433000,433000,0
|
|
20240214,160800,257574519500,433000,433000,433000,433000,0
|
|
20240214,160700,257574519500,433000,433000,433000,433000,0
|
|
20240214,160600,257574519500,433000,433000,433000,433000,0
|
|
20240214,160500,257574519500,433000,433000,433000,433000,0
|
|
20240214,160400,257574519500,433000,433000,433000,433000,0
|
|
20240214,160300,257574519500,433000,433000,433000,433000,0
|
|
20240214,160200,257574519500,433000,433000,433000,433000,0
|
|
20240214,160100,257574519500,433000,433000,433000,433000,0
|
|
20240214,160000,257574519500,433000,433000,433000,433000,0
|
|
20240214,155900,257574519500,433000,433000,433000,433000,0
|
|
20240214,155800,257574519500,433000,433000,433000,433000,0
|
|
20240214,155700,257574519500,433000,433000,433000,433000,0
|
|
20240214,155600,257574519500,433000,433000,433000,433000,0
|
|
20240214,155500,257574519500,433000,433000,433000,433000,0
|
|
20240214,155400,257574519500,433000,433000,433000,433000,0
|
|
20240214,155300,257574519500,433000,433000,433000,433000,0
|
|
20240214,155200,257574519500,433000,433000,433000,433000,0
|
|
20240214,155100,257574519500,433000,433000,433000,433000,0
|
|
20240214,155000,257574519500,433000,433000,433000,433000,0
|
|
20240214,154900,257574519500,433000,433000,433000,433000,0
|
|
20240214,154800,257574519500,433000,433000,433000,433000,0
|
|
20240214,154700,257574519500,433000,433000,433000,433000,0
|
|
20240214,154600,257574519500,433000,433000,433000,433000,0
|
|
20240214,154500,257574519500,433000,433000,433000,433000,16335
|
|
20240214,154400,257574519500,433000,433000,433000,433000,0
|
|
20240214,154300,257574519500,433000,433000,433000,433000,0
|
|
20240214,154200,257574519500,433000,433000,433000,433000,0
|
|
20240214,154100,257574519500,433000,433000,433000,433000,0
|
|
20240214,154000,257574519500,433000,433000,433000,433000,0
|
|
20240214,153900,257574519500,433000,433000,433000,433000,0
|
|
20240214,153800,257574519500,433000,433000,433000,433000,0
|
|
20240214,153700,257574519500,433000,433000,433000,433000,0
|
|
20240214,153600,257574519500,433000,433000,433000,433000,0
|
|
20240214,153500,257574519500,433000,433000,433000,433000,0
|
|
20240214,153400,257574519500,433000,433000,433000,433000,0
|
|
20240214,153300,257574519500,433000,433000,433000,433000,0
|
|
20240214,153200,257574519500,433000,433000,433000,433000,0
|
|
20240214,153100,257574519500,433000,433000,433000,433000,0
|
|
20240214,153000,257574519500,433000,433000,433000,433000,16335
|
|
20240214,152900,250501464500,433000,433000,433000,433000,0
|
|
20240214,152800,250501464500,433000,433000,433000,433000,0
|
|
20240214,152700,250501464500,433000,433000,433000,433000,0
|
|
20240214,152600,250501464500,433000,433000,433000,433000,0
|
|
20240214,152500,250501464500,433000,433000,433000,433000,0
|
|
20240214,152400,250501464500,433000,433000,433000,433000,0
|
|
20240214,152300,250501464500,433000,433000,433000,433000,0
|
|
20240214,152200,250501464500,433000,433000,433000,433000,0
|
|
20240214,152100,250501464500,433000,433000,433000,433000,0
|
|
20240214,152000,250501464500,433000,433000,433000,433000,0
|
|
20240214,151900,250501464500,433000,433000,433500,432500,2775
|
|
20240214,151800,249300031500,433000,432500,433500,432500,2711
|
|
20240214,151700,248126323000,433000,432500,433000,432500,1015
|
|
20240214,151600,247687024000,433000,432500,433000,432500,1890
|
|
20240214,151500,246869081500,433000,432500,433000,432500,1198
|
|
20240214,151400,246350642000,432500,433000,433000,432500,400
|
|
20240214,151300,246177504000,433000,432500,433000,432500,797
|
|
20240214,151200,245832537500,432500,432500,433500,432500,3468
|
|
20240214,151100,244330970000,432500,433000,433000,432500,1261
|
|
20240214,151000,243785514500,432500,433000,433000,432500,425
|
|
20240214,150900,243601647500,432500,432000,433000,432000,1983
|
|
20240214,150800,242744158000,431500,432000,432500,431500,1633
|
|
20240214,150700,242038722000,432000,432500,432500,431500,2778
|
|
20240214,150600,240838621000,432500,432500,432500,432000,266
|
|
20240214,150500,240723670000,432500,432000,432500,432000,1350
|
|
20240214,150400,240140415500,432000,432500,432500,432000,546
|
|
20240214,150300,239904449500,432500,433000,433000,432000,1946
|
|
20240214,150200,239062827000,432500,433000,433000,432000,781
|
|
20240214,150100,238724976500,433000,432000,433000,432000,2088
|
|
20240214,150000,237822047000,432500,432500,433000,432000,1928
|
|
20240214,145900,236988182000,432500,433000,433500,432500,1511
|
|
20240214,145800,236334115000,433000,433500,433500,432500,846
|
|
20240214,145700,235967826000,433500,433500,433500,433000,1731
|
|
20240214,145600,235218247500,433500,433500,433500,433000,693
|
|
20240214,145500,234918093000,433000,433000,433500,433000,931
|
|
20240214,145400,234514805000,433500,433500,434000,433500,2004
|
|
20240214,145300,233646027500,433500,433500,434000,433000,989
|
|
20240214,145200,233217399500,433500,434000,434000,433000,1698
|
|
20240214,145100,232481279500,434000,434500,434500,433500,1396
|
|
20240214,145000,231875424000,434500,434500,434500,434000,521
|
|
20240214,144900,231649227000,434500,433500,434500,433500,1046
|
|
20240214,144800,231195000000,434000,434000,434500,433500,583
|
|
20240214,144700,230941992000,434000,434000,434500,434000,448
|
|
20240214,144600,230747503500,434000,434500,434500,434000,219
|
|
20240214,144500,230652418000,434500,433500,434500,433500,1074
|
|
20240214,144400,230186350000,433500,435000,435000,433500,2289
|
|
20240214,144300,229192404500,435000,435000,435500,434500,2161
|
|
20240214,144200,228252412000,435000,435500,435500,435000,215
|
|
20240214,144100,228158835000,435000,436000,436000,435000,1730
|
|
20240214,144000,227405414500,435500,436000,436000,435500,797
|
|
20240214,143900,227058278500,436000,436000,436000,435500,412
|
|
20240214,143800,226878769000,436000,436000,436000,435500,1294
|
|
20240214,143700,226314730500,436000,436000,436000,435500,1424
|
|
20240214,143600,225694252500,436000,436000,436500,435500,1919
|
|
20240214,143500,224857307500,436500,436500,436500,436000,425
|
|
20240214,143400,224671891000,436000,436500,436500,436000,2057
|
|
20240214,143300,223774127500,436500,435000,436500,435000,1959
|
|
20240214,143200,222920162500,435500,435000,435500,435000,365
|
|
20240214,143100,222761262500,435000,436500,436500,435000,2235
|
|
20240214,143000,221786945500,436500,436000,437000,436000,2070
|
|
20240214,142900,220883525500,436500,436000,436500,436000,899
|
|
20240214,142800,220491163500,436000,436000,436000,435500,2566
|
|
20240214,142700,219372464500,435500,435500,436000,435000,2173
|
|
20240214,142600,218426093000,435500,435000,435500,435000,1023
|
|
20240214,142500,217980658000,435000,435500,435500,435000,1056
|
|
20240214,142400,217520896000,435500,435000,435500,435000,772
|
|
20240214,142300,217184896000,435000,435500,435500,435000,348
|
|
20240214,142200,217033464000,435000,435000,435500,434500,1806
|
|
20240214,142100,216247840500,434500,434500,435000,434000,1363
|
|
20240214,142000,215655625000,434000,434500,434500,434000,334
|
|
20240214,141900,215510633000,434000,434000,434500,434000,609
|
|
20240214,141800,215246283500,434500,434000,434500,434000,423
|
|
20240214,141700,215062633000,434500,434500,434500,434000,366
|
|
20240214,141600,214903746500,434500,434000,434500,433500,610
|
|
20240214,141500,214639027500,433500,434000,434000,433500,746
|
|
20240214,141400,214315581500,434000,434500,434500,433500,358
|
|
20240214,141300,214160186000,434000,434000,434500,433500,529
|
|
20240214,141200,213930537000,434000,434500,434500,434000,755
|
|
20240214,141100,213602696500,434500,434000,434500,433500,1284
|
|
20240214,141000,213045461000,434000,433500,434000,433500,450
|
|
20240214,140900,212850364500,433500,433500,434000,433000,1058
|
|
20240214,140800,212391701500,433500,434000,434000,433000,1252
|
|
20240214,140700,211848958000,434000,433500,434000,433500,668
|
|
20240214,140600,211559347000,433500,434000,434000,433500,189
|
|
20240214,140500,211477371500,434000,433000,434000,433000,846
|
|
20240214,140400,211110620000,433500,433500,433500,433000,392
|
|
20240214,140300,210940742500,433500,433500,434000,433500,515
|
|
20240214,140200,210717461500,433500,434000,434000,433500,306
|
|
20240214,140100,210584803000,434000,434000,434500,433500,384
|
|
20240214,140000,210418166500,434000,434000,434500,433500,1739
|
|
20240214,135900,209663465500,433500,434000,434000,433500,868
|
|
20240214,135800,209287179500,434000,433000,434000,433000,1347
|
|
20240214,135700,208703287000,433000,433000,433500,433000,1346
|
|
20240214,135600,208120421500,433000,433500,434000,433000,1733
|
|
20240214,135500,207369325000,433500,434500,434500,433500,2081
|
|
20240214,135400,206466234500,434000,434500,434500,434000,379
|
|
20240214,135300,206301717000,434000,434500,435000,434000,659
|
|
20240214,135200,206015383500,434500,435000,435000,434500,433
|
|
20240214,135100,205827210000,434500,435000,435000,434500,244
|
|
20240214,135000,205721162500,434500,434500,435000,434500,441
|
|
20240214,134900,205529501500,435000,435000,435000,434500,229
|
|
20240214,134800,205429979500,434500,434500,435000,434500,495
|
|
20240214,134700,205214812500,435000,434500,435000,434500,260
|
|
20240214,134600,205101778000,434500,434500,435000,434000,389
|
|
20240214,134500,204932792500,435000,434500,435000,434000,988
|
|
20240214,134400,204503568000,435000,435000,435000,434500,1688
|
|
20240214,134300,203769879500,435000,435000,435500,435000,687
|
|
20240214,134200,203471031000,435000,434500,435500,434500,295
|
|
20240214,134100,203342694500,435000,434500,435000,434500,439
|
|
20240214,134000,203151791000,435000,436500,436500,435000,3177
|
|
20240214,133900,201768728000,436500,436000,436500,435500,351
|
|
20240214,133800,201615673000,436000,435500,436000,435000,1183
|
|
20240214,133700,201100284000,435500,435500,435500,435000,1235
|
|
20240214,133600,200562515000,435000,435500,435500,435000,453
|
|
20240214,133500,200365361000,435000,435500,435500,435000,530
|
|
20240214,133400,200134699000,435500,435500,435500,435000,469
|
|
20240214,133300,199930600000,435000,435500,435500,435000,457
|
|
20240214,133200,199731684500,435500,435500,435500,435000,544
|
|
20240214,133100,199494825500,435000,435000,435500,435000,295
|
|
20240214,133000,199366405500,435500,435000,435500,435000,471
|
|
20240214,132900,199161349500,435500,435500,435500,435000,557
|
|
20240214,132800,198918826000,435500,435500,436000,435000,511
|
|
20240214,132700,198696279500,436000,436000,436500,435500,1735
|
|
20240214,132600,197940023500,436000,435000,436500,435000,873
|
|
20240214,132500,197559508000,435000,435500,436000,435000,423
|
|
20240214,132400,197375330000,435500,435500,436000,435500,731
|
|
20240214,132300,197056827000,435500,436500,436500,435500,2497
|
|
20240214,132200,195968088500,436500,436000,436500,435500,2538
|
|
20240214,132100,194861747500,436000,436000,436000,435500,693
|
|
20240214,132000,194559858500,435500,435500,436000,435500,472
|
|
20240214,131900,194354158500,435500,435500,436000,435500,483
|
|
20240214,131800,194143804500,435500,434500,435500,434500,686
|
|
20240214,131700,193845348500,434500,436000,436000,434500,1514
|
|
20240214,131600,193186292500,435500,434500,436000,434500,2648
|
|
20240214,131500,192033714500,434500,434500,435000,434500,638
|
|
20240214,131400,191756246000,435000,434500,435000,434500,852
|
|
20240214,131300,191385979000,434500,434000,435000,434000,1301
|
|
20240214,131200,190820748000,434000,434000,434500,433500,3381
|
|
20240214,131100,189353330500,434500,435000,435000,434500,1734
|
|
20240214,131000,188599852500,435000,435000,435000,434500,359
|
|
20240214,130900,188443720500,435000,434500,435000,434500,655
|
|
20240214,130800,188158889000,434500,435000,435000,434500,862
|
|
20240214,130700,187783973500,435000,434500,435500,434500,2488
|
|
20240214,130600,186701735500,435000,435000,435000,434500,619
|
|
20240214,130500,186432510500,435000,434000,435000,434000,963
|
|
20240214,130400,186013913000,434500,434500,435000,434000,1425
|
|
20240214,130300,185394712000,434500,434000,434500,433500,3596
|
|
20240214,130200,183833444000,434000,433000,434000,433000,912
|
|
20240214,130100,183437875500,433500,432500,433500,432500,3906
|
|
20240214,130000,181746002500,432500,431500,432500,431500,3645
|
|
20240214,125900,180170443000,432000,431500,432000,431000,1451
|
|
20240214,125800,179544308500,431500,431500,431500,431000,413
|
|
20240214,125700,179366212500,431500,431000,431500,430500,403
|
|
20240214,125600,179192494000,431000,431000,431000,430500,968
|
|
20240214,125500,178775312000,431000,430500,431000,430500,482
|
|
20240214,125400,178567589000,430500,430500,431000,430500,304
|
|
20240214,125300,178436694500,430500,430500,430500,430000,1128
|
|
20240214,125200,177951148500,431000,430500,431000,430500,836
|
|
20240214,125100,177591227500,431000,431500,431500,431000,1898
|
|
20240214,125000,176773178500,431000,431500,431500,431000,768
|
|
20240214,124900,176442076000,431000,431000,431500,431000,375
|
|
20240214,124800,176280323000,431500,431500,431500,431000,231
|
|
20240214,124700,176180684000,431500,431000,431500,431000,368
|
|
20240214,124600,176022053000,431500,431000,431500,431000,335
|
|
20240214,124500,175877580500,431500,431500,431500,431000,398
|
|
20240214,124400,175705877000,431500,431000,431500,431000,125
|
|
20240214,124300,175651955500,431500,431500,431500,431000,174
|
|
20240214,124200,175576886000,431000,431500,432000,431000,1199
|
|
20240214,124100,175059529500,432000,431500,432000,431000,1624
|
|
20240214,124000,174358766500,431000,431500,431500,431000,372
|
|
20240214,123900,174198278500,431500,431500,431500,431000,600
|
|
20240214,123800,173939431000,431500,431500,431500,431000,272
|
|
20240214,123700,173822071000,431500,431000,432000,431000,518
|
|
20240214,123600,173598612000,431500,431000,431500,431000,610
|
|
20240214,123500,173335420500,431000,431000,431500,431000,456
|
|
20240214,123400,173138745500,431500,431000,431500,431000,810
|
|
20240214,123300,172789525500,431500,431000,431500,430500,1209
|
|
20240214,123200,172268202000,430500,431000,431000,430500,298
|
|
20240214,123100,172139820000,431000,430500,431000,430500,192
|
|
20240214,123000,172057097000,430500,430000,431000,429500,6195
|
|
20240214,122900,169391685000,429500,430000,430000,429500,151
|
|
20240214,122800,169326783000,430000,429500,430000,429500,1842
|
|
20240214,122700,168535589500,430000,429500,430000,429500,134
|
|
20240214,122600,168477994000,429500,430000,430000,429500,134
|
|
20240214,122500,168420388500,430000,430000,430000,430000,762
|
|
20240214,122400,168092728500,430000,430000,430500,430000,748
|
|
20240214,122300,167771074500,430000,430000,430500,430000,170
|
|
20240214,122200,167697969500,430000,430500,431000,430000,658
|
|
20240214,122100,167414710500,430500,429500,430500,429500,1493
|
|
20240214,122000,166772587000,430000,430000,430000,429500,343
|
|
20240214,121900,166625185500,429500,430000,430500,429500,2015
|
|
20240214,121800,165758732500,430000,430500,430500,430000,475
|
|
20240214,121700,165554478500,430000,430500,431000,430000,901
|
|
20240214,121600,165166596000,430500,430500,431000,430500,177
|
|
20240214,121500,165090383000,430500,430500,431000,430500,638
|
|
20240214,121400,164815592000,430500,431000,431000,430500,173
|
|
20240214,121300,164741086000,431000,430500,431000,430500,305
|
|
20240214,121200,164609654500,430500,431000,431000,430500,438
|
|
20240214,121100,164420969500,430500,431000,431000,430500,585
|
|
20240214,121000,164168927000,431000,431500,431500,430500,1855
|
|
20240214,120900,163369615500,431000,431500,431500,431000,603
|
|
20240214,120800,163109468500,431500,431000,431500,430500,805
|
|
20240214,120700,162762320500,431000,432000,432000,430500,2544
|
|
20240214,120600,161665499500,431500,432000,432000,431500,1139
|
|
20240214,120500,161173458500,432000,432000,432000,431500,1043
|
|
20240214,120400,160723052000,432000,431000,432000,431000,3710
|
|
20240214,120300,159122802000,431000,430500,431000,430000,2253
|
|
20240214,120200,158152754500,430500,430000,430500,430000,112
|
|
20240214,120100,158104569000,430000,430000,430500,430000,111
|
|
20240214,120000,158056811000,430500,429500,430500,429500,542
|
|
20240214,115900,157823620000,430000,430500,430500,429500,452
|
|
20240214,115800,157629197000,430000,429500,430000,429500,2322
|
|
20240214,115700,156630832500,429500,429000,430000,429000,337
|
|
20240214,115600,156486090000,429500,429500,430000,429000,177
|
|
20240214,115500,156410067000,429500,429000,430000,429000,356
|
|
20240214,115400,156257158500,429500,429500,429500,429000,430
|
|
20240214,115300,156072569000,429500,429500,429500,429000,511
|
|
20240214,115200,155853117500,429500,429000,429500,429000,234
|
|
20240214,115100,155752693000,429000,429000,429500,429000,572
|
|
20240214,115000,155507272000,429500,429000,429500,429000,713
|
|
20240214,114900,155201330000,429500,429000,429500,429000,265
|
|
20240214,114800,155087631000,429000,429500,430000,429000,472
|
|
20240214,114700,154884968000,429500,429000,429500,428500,787
|
|
20240214,114600,154547207000,429000,429500,430000,429000,1473
|
|
20240214,114500,153914941000,429500,429500,430000,429500,164
|
|
20240214,114400,153844457000,430000,430000,430000,429500,334
|
|
20240214,114300,153700914500,430000,430000,430000,429500,262
|
|
20240214,114200,153588370500,430000,430000,430000,429500,227
|
|
20240214,114100,153490830500,430000,429000,430000,429000,1496
|
|
20240214,114000,152848254500,429000,429000,429500,429000,770
|
|
20240214,113900,152517863500,429000,429000,429500,429000,199
|
|
20240214,113800,152432454000,429000,429500,429500,428500,608
|
|
20240214,113700,152171597500,429000,429000,429500,429000,433
|
|
20240214,113600,151985698500,429500,430000,430000,428500,2735
|
|
20240214,113500,150811637500,430000,430000,430000,429500,745
|
|
20240214,113400,150491490000,430000,430000,430000,429500,940
|
|
20240214,113300,150087315000,430000,429500,430000,429500,834
|
|
20240214,113200,149728991500,429500,428000,429500,428000,3511
|
|
20240214,113100,148223554000,428500,428000,428500,428000,393
|
|
20240214,113000,148055297000,428000,428500,428500,428000,363
|
|
20240214,112900,147899896000,428000,428000,428500,427500,710
|
|
20240214,112800,147596022000,427500,428000,428500,427500,270
|
|
20240214,112700,147480461000,428000,428000,428500,427500,414
|
|
20240214,112600,147303294500,428000,428000,428000,427500,2391
|
|
20240214,112500,146280061000,428000,427500,428000,427500,676
|
|
20240214,112400,145991013000,427500,427500,428000,427500,469
|
|
20240214,112300,145790478000,428000,427500,428000,427500,593
|
|
20240214,112200,145536883000,427500,428000,428000,427500,704
|
|
20240214,112100,145235850000,427500,428000,428000,427500,600
|
|
20240214,112000,144979312000,427500,427500,428000,427500,304
|
|
20240214,111900,144849286000,427500,427500,428000,427500,299
|
|
20240214,111800,144721436000,427500,427500,428000,427500,309
|
|
20240214,111700,144589321000,428000,428000,428500,427500,854
|
|
20240214,111600,144223819500,428000,428000,428500,427500,951
|
|
20240214,111500,143816831000,428000,428000,428500,427500,405
|
|
20240214,111400,143643488000,428000,428000,428500,427500,589
|
|
20240214,111300,143391402000,428000,427500,428000,427500,1054
|
|
20240214,111200,142940331500,427500,427500,428000,427500,469
|
|
20240214,111100,142739745000,428000,427500,428000,427500,240
|
|
20240214,111000,142637122500,427500,427000,427500,426500,2043
|
|
20240214,110900,141764542500,427000,427000,427000,426500,421
|
|
20240214,110800,141584874500,426500,426500,427000,426500,1071
|
|
20240214,110700,141127960500,426500,427000,427000,426500,776
|
|
20240214,110600,140796861000,427000,426500,427000,426000,2195
|
|
20240214,110500,139860598500,426000,426000,426500,426000,640
|
|
20240214,110400,139587825500,426500,426500,426500,426000,968
|
|
20240214,110300,139175277000,426500,427000,427000,426000,2343
|
|
20240214,110200,138176025000,426500,427000,427500,426500,648
|
|
20240214,110100,137899385000,427000,427000,427500,427000,2113
|
|
20240214,110000,136996997000,427000,427000,427000,426500,2651
|
|
20240214,105900,135865504500,426500,426500,427000,426500,917
|
|
20240214,105800,135474223000,426500,426500,427000,426500,394
|
|
20240214,105700,135306149000,427000,426500,427000,426500,1568
|
|
20240214,105600,134637348500,427000,427500,427500,426500,2880
|
|
20240214,105500,133407616000,427000,427000,427500,427000,894
|
|
20240214,105400,133025827500,427000,427000,427500,427000,765
|
|
20240214,105300,132699038500,427000,428000,428000,427000,3944
|
|
20240214,105200,131012910000,428000,427500,428000,427500,584
|
|
20240214,105100,130763180000,427500,428000,428000,427500,168
|
|
20240214,105000,130691329500,427500,428000,428000,427500,361
|
|
20240214,104900,130536923500,428000,428000,428000,427500,290
|
|
20240214,104800,130412876000,428000,428000,428000,427500,189
|
|
20240214,104700,130332018000,428000,428000,428500,427500,3096
|
|
20240214,104600,129006901500,428000,428000,428500,428000,400
|
|
20240214,104500,128835596000,428500,428500,428500,428000,1009
|
|
20240214,104400,128403612000,428000,428000,428500,428000,970
|
|
20240214,104300,127988362500,428500,428500,429000,428000,2626
|
|
20240214,104200,126863108000,428500,429000,429000,428500,804
|
|
20240214,104100,126518574000,429000,429000,429000,428500,265
|
|
20240214,104000,126404987500,429000,428500,429000,428500,520
|
|
20240214,103900,126182121500,428500,429000,429500,428500,2647
|
|
20240214,103800,125046701500,429500,429000,429500,429000,1099
|
|
20240214,103700,124575167000,429000,429000,429500,429000,505
|
|
20240214,103600,124358512500,429000,429500,429500,429000,359
|
|
20240214,103500,124204390000,429000,429500,429500,429000,251
|
|
20240214,103400,124096673500,429500,429000,429500,429000,658
|
|
20240214,103300,123814300500,429000,429500,429500,429000,365
|
|
20240214,103200,123657620000,429500,429500,429500,429000,436
|
|
20240214,103100,123470539500,429500,429500,429500,429000,667
|
|
20240214,103000,123184191000,429500,429500,430000,429500,729
|
|
20240214,102900,122871041500,429500,430000,430000,429500,375
|
|
20240214,102800,122709857000,429500,430000,430000,429500,1034
|
|
20240214,102700,122265732000,430000,430000,430000,429500,399
|
|
20240214,102600,122094300500,430000,430000,430000,429500,1281
|
|
20240214,102500,121543736000,430000,429500,430000,429500,719
|
|
20240214,102400,121234717000,429500,429500,430000,429000,732
|
|
20240214,102300,120920299500,429000,429500,430000,429000,444
|
|
20240214,102200,120729616500,429500,429000,429500,429000,594
|
|
20240214,102100,120474529000,429500,429500,429500,429000,521
|
|
20240214,102000,120250776500,429500,430000,430000,429000,844
|
|
20240214,101900,119888291500,429500,430000,430000,429500,667
|
|
20240214,101800,119601737000,429500,430000,430000,429500,351
|
|
20240214,101700,119450913500,430000,430500,430500,430000,1491
|
|
20240214,101600,118809730500,430500,430000,430500,430000,634
|
|
20240214,101500,118537007000,430000,430500,430500,430000,572
|
|
20240214,101400,118290836000,431000,431000,431000,430000,571
|
|
20240214,101300,118045004000,430500,430000,431000,429500,2283
|
|
20240214,101200,117063164500,430000,431000,431000,430000,919
|
|
20240214,101100,116667596000,431000,429500,431000,429500,2740
|
|
20240214,101000,115488818500,429500,429500,430000,429000,1221
|
|
20240214,100900,114964462000,429000,429500,430000,429000,874
|
|
20240214,100800,114589219000,429500,429500,430000,429500,1024
|
|
20240214,100700,114149410000,429500,429000,430000,428500,2235
|
|
20240214,100600,113189851500,429000,429500,429500,428500,658
|
|
20240214,100500,112907565000,429000,429000,429500,428500,1005
|
|
20240214,100400,112476375000,428500,429000,429000,428500,316
|
|
20240214,100300,112340831500,428500,428500,429500,428500,964
|
|
20240214,100200,111927388500,428500,428000,428500,428000,1087
|
|
20240214,100100,111461660500,428500,429000,429000,428000,2086
|
|
20240214,100000,110567282000,429500,430000,430000,429000,1433
|
|
20240214,095900,109951862500,430000,430000,430000,429500,1827
|
|
20240214,095800,109166416000,430000,430000,430000,429500,655
|
|
20240214,095700,108884838000,429500,429500,430000,429000,1976
|
|
20240214,095600,108036159000,429500,429000,429500,429000,616
|
|
20240214,095500,107771796500,429000,427500,429000,427500,5345
|
|
20240214,095400,105481070500,428000,428000,428000,427500,490
|
|
20240214,095300,105271458000,427500,428000,428500,427500,1283
|
|
20240214,095200,104722435500,428000,428000,428500,428000,655
|
|
20240214,095100,104442027500,428500,428500,428500,428000,674
|
|
20240214,095000,104153302000,428000,428500,428500,428000,3233
|
|
20240214,094900,102768844000,428500,428000,428500,427500,1741
|
|
20240214,094800,102023758000,428000,426500,428000,426500,3368
|
|
20240214,094700,100584339000,426500,426000,426500,426000,2465
|
|
20240214,094600,99533628500,426000,426000,426500,426000,1669
|
|
20240214,094500,98822436000,426500,426500,427000,426000,3780
|
|
20240214,094400,97210162000,426500,427000,427500,426500,4326
|
|
20240214,094300,95363409000,427000,427000,427500,427000,1987
|
|
20240214,094200,94514265500,427000,427500,427500,427000,476
|
|
20240214,094100,94310912500,427500,427500,427500,426500,1454
|
|
20240214,094000,93689967000,427000,427000,427500,427000,2028
|
|
20240214,093900,92823951000,427500,426000,427500,426000,4336
|
|
20240214,093800,90974161000,426500,426000,426500,426000,775
|
|
20240214,093700,90643866500,426500,426000,427000,426000,2104
|
|
20240214,093600,89746908500,426000,427000,427000,426000,2133
|
|
20240214,093500,88837070000,427000,426000,427000,426000,2137
|
|
20240214,093400,87925553500,426500,426500,427000,426000,1014
|
|
20240214,093300,87493136500,427000,425500,427000,425500,6006
|
|
20240214,093200,84933597000,425500,425500,426000,425500,3101
|
|
20240214,093100,83614057000,425500,425500,426000,425000,3641
|
|
20240214,093000,82065106000,425500,425500,426000,425000,3014
|
|
20240214,092900,80782542000,426000,426000,426000,425000,5714
|
|
20240214,092800,78351292000,425500,425500,426000,425500,7175
|
|
20240214,092700,75298160500,426000,426500,426500,425500,6361
|
|
20240214,092600,72589318500,426000,426500,426500,426000,5529
|
|
20240214,092500,70232791000,426500,427000,427000,426500,1697
|
|
20240214,092400,69508940000,426500,426500,427000,426000,3078
|
|
20240214,092300,68196333500,426500,426500,427000,426000,8926
|
|
20240214,092200,64390479500,427000,427000,427500,426500,3873
|
|
20240214,092100,62736969500,427000,427500,428000,427000,6839
|
|
20240214,092000,59815551000,427500,427500,428000,427000,6263
|
|
20240214,091900,57138281500,427500,428000,428000,427500,3820
|
|
20240214,091800,55504836500,428000,428500,429000,428000,7215
|
|
20240214,091700,52415724000,429000,428500,429000,428500,1615
|
|
20240214,091600,51723654500,429000,428500,429000,428000,2123
|
|
20240214,091500,50813850000,428500,428500,429000,428000,2964
|
|
20240214,091400,49543731500,429000,428500,429000,428000,3270
|
|
20240214,091300,48142562500,428500,429000,429000,428000,14704
|
|
20240214,091200,41846303500,429000,429500,429500,428500,8219
|
|
20240214,091100,38321969000,429500,429500,430000,429000,4181
|
|
20240214,091000,36526191000,430000,430000,431000,429500,8270
|
|
20240214,090900,32969356500,430500,430500,431000,430000,3245
|
|
20240214,090800,31572888000,430500,430000,430500,430000,3637
|
|
20240214,090700,30007969500,430000,430500,431000,430000,4614
|
|
20240214,090600,28021441000,431000,431500,432500,430500,4700
|
|
20240214,090500,25994055500,431000,431500,433000,430500,5086
|
|
20240214,090400,23797729500,432000,429000,432000,429000,6301
|
|
20240214,090300,21088649500,429500,430000,430000,429000,4660
|
|
20240214,090200,19087098000,430000,429500,430000,429000,6595
|
|
20240214,090100,16255568500,429500,428500,430500,428000,8095
|
|
20240214,090000,12778202500,428000,429000,429000,428000,29748
|