618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,191400,16147477200,32200,32200,32200,32200,0
|
|
20240214,191300,16147477200,32200,32200,32200,32200,0
|
|
20240214,191200,16147477200,32200,32200,32200,32200,0
|
|
20240214,191100,16147477200,32200,32200,32200,32200,0
|
|
20240214,191000,16147477200,32200,32200,32200,32200,0
|
|
20240214,190900,16147477200,32200,32200,32200,32200,0
|
|
20240214,190800,16147477200,32200,32200,32200,32200,0
|
|
20240214,190700,16147477200,32200,32200,32200,32200,0
|
|
20240214,190600,16147477200,32200,32200,32200,32200,0
|
|
20240214,190500,16147477200,32200,32200,32200,32200,0
|
|
20240214,190400,16147477200,32200,32200,32200,32200,0
|
|
20240214,190300,16147477200,32200,32200,32200,32200,0
|
|
20240214,190200,16147477200,32200,32200,32200,32200,0
|
|
20240214,190100,16147477200,32200,32200,32200,32200,0
|
|
20240214,190000,16147477200,32200,32200,32200,32200,0
|
|
20240214,185900,16147477200,32200,32200,32200,32200,0
|
|
20240214,185800,16147477200,32200,32200,32200,32200,0
|
|
20240214,185700,16147477200,32200,32200,32200,32200,0
|
|
20240214,185600,16147477200,32200,32200,32200,32200,0
|
|
20240214,185500,16147477200,32200,32200,32200,32200,0
|
|
20240214,185400,16147477200,32200,32200,32200,32200,0
|
|
20240214,185300,16147477200,32200,32200,32200,32200,0
|
|
20240214,185200,16147477200,32200,32200,32200,32200,0
|
|
20240214,185100,16147477200,32200,32200,32200,32200,0
|
|
20240214,185000,16147477200,32200,32200,32200,32200,0
|
|
20240214,184900,16147477200,32200,32200,32200,32200,0
|
|
20240214,184800,16147477200,32200,32200,32200,32200,0
|
|
20240214,184700,16147477200,32200,32200,32200,32200,0
|
|
20240214,184600,16147477200,32200,32200,32200,32200,0
|
|
20240214,184500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,184400,16147477200,32200,32200,32200,32200,0
|
|
20240214,184300,16147477200,32200,32200,32200,32200,0
|
|
20240214,184200,16147477200,32200,32200,32200,32200,0
|
|
20240214,184100,16147477200,32200,32200,32200,32200,0
|
|
20240214,184000,16147477200,32200,32200,32200,32200,0
|
|
20240214,183900,16147477200,32200,32200,32200,32200,0
|
|
20240214,183800,16147477200,32200,32200,32200,32200,0
|
|
20240214,183700,16147477200,32200,32200,32200,32200,0
|
|
20240214,183600,16147477200,32200,32200,32200,32200,0
|
|
20240214,183500,16147477200,32200,32200,32200,32200,0
|
|
20240214,183400,16147477200,32200,32200,32200,32200,0
|
|
20240214,183300,16147477200,32200,32200,32200,32200,0
|
|
20240214,183200,16147477200,32200,32200,32200,32200,0
|
|
20240214,183100,16147477200,32200,32200,32200,32200,0
|
|
20240214,183000,16147477200,32200,32200,32200,32200,0
|
|
20240214,182900,16147477200,32200,32200,32200,32200,0
|
|
20240214,182800,16147477200,32200,32200,32200,32200,0
|
|
20240214,182700,16147477200,32200,32200,32200,32200,0
|
|
20240214,182600,16147477200,32200,32200,32200,32200,0
|
|
20240214,182500,16147477200,32200,32200,32200,32200,0
|
|
20240214,182400,16147477200,32200,32200,32200,32200,0
|
|
20240214,182300,16147477200,32200,32200,32200,32200,0
|
|
20240214,182200,16147477200,32200,32200,32200,32200,0
|
|
20240214,182100,16147477200,32200,32200,32200,32200,0
|
|
20240214,182000,16147477200,32200,32200,32200,32200,0
|
|
20240214,181900,16147477200,32200,32200,32200,32200,0
|
|
20240214,181800,16147477200,32200,32200,32200,32200,0
|
|
20240214,181700,16147477200,32200,32200,32200,32200,0
|
|
20240214,181600,16147477200,32200,32200,32200,32200,0
|
|
20240214,181500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,181400,16147477200,32200,32200,32200,32200,0
|
|
20240214,181300,16147477200,32200,32200,32200,32200,0
|
|
20240214,181200,16147477200,32200,32200,32200,32200,0
|
|
20240214,181100,16147477200,32200,32200,32200,32200,0
|
|
20240214,181000,16147477200,32200,32200,32200,32200,0
|
|
20240214,180900,16147477200,32200,32200,32200,32200,0
|
|
20240214,180800,16147477200,32200,32200,32200,32200,0
|
|
20240214,180700,16147477200,32200,32200,32200,32200,0
|
|
20240214,180600,16147477200,32200,32200,32200,32200,0
|
|
20240214,180500,16147477200,32200,32200,32200,32200,0
|
|
20240214,180400,16147477200,32200,32200,32200,32200,0
|
|
20240214,180300,16147477200,32200,32200,32200,32200,0
|
|
20240214,180200,16147477200,32200,32200,32200,32200,0
|
|
20240214,180100,16147477200,32200,32200,32200,32200,0
|
|
20240214,180000,16147477200,32200,32200,32200,32200,0
|
|
20240214,175900,16147477200,32200,32200,32200,32200,0
|
|
20240214,175800,16147477200,32200,32200,32200,32200,0
|
|
20240214,175700,16147477200,32200,32200,32200,32200,0
|
|
20240214,175600,16147477200,32200,32200,32200,32200,0
|
|
20240214,175500,16147477200,32200,32200,32200,32200,0
|
|
20240214,175400,16147477200,32200,32200,32200,32200,0
|
|
20240214,175300,16147477200,32200,32200,32200,32200,0
|
|
20240214,175200,16147477200,32200,32200,32200,32200,0
|
|
20240214,175100,16147477200,32200,32200,32200,32200,0
|
|
20240214,175000,16147477200,32200,32200,32200,32200,0
|
|
20240214,174900,16147477200,32200,32200,32200,32200,0
|
|
20240214,174800,16147477200,32200,32200,32200,32200,0
|
|
20240214,174700,16147477200,32200,32200,32200,32200,0
|
|
20240214,174600,16147477200,32200,32200,32200,32200,0
|
|
20240214,174500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,174400,16147477200,32200,32200,32200,32200,0
|
|
20240214,174300,16147477200,32200,32200,32200,32200,0
|
|
20240214,174200,16147477200,32200,32200,32200,32200,0
|
|
20240214,174100,16147477200,32200,32200,32200,32200,0
|
|
20240214,174000,16147477200,32200,32200,32200,32200,0
|
|
20240214,173900,16147477200,32200,32200,32200,32200,0
|
|
20240214,173800,16147477200,32200,32200,32200,32200,0
|
|
20240214,173700,16147477200,32200,32200,32200,32200,0
|
|
20240214,173600,16147477200,32200,32200,32200,32200,0
|
|
20240214,173500,16147477200,32200,32200,32200,32200,0
|
|
20240214,173400,16147477200,32200,32200,32200,32200,0
|
|
20240214,173300,16147477200,32200,32200,32200,32200,0
|
|
20240214,173200,16147477200,32200,32200,32200,32200,0
|
|
20240214,173100,16147477200,32200,32200,32200,32200,0
|
|
20240214,173000,16147477200,32200,32200,32200,32200,0
|
|
20240214,172900,16147477200,32200,32200,32200,32200,0
|
|
20240214,172800,16147477200,32200,32200,32200,32200,0
|
|
20240214,172700,16147477200,32200,32200,32200,32200,0
|
|
20240214,172600,16147477200,32200,32200,32200,32200,0
|
|
20240214,172500,16147477200,32200,32200,32200,32200,0
|
|
20240214,172400,16147477200,32200,32200,32200,32200,0
|
|
20240214,172300,16147477200,32200,32200,32200,32200,0
|
|
20240214,172200,16147477200,32200,32200,32200,32200,0
|
|
20240214,172100,16147477200,32200,32200,32200,32200,0
|
|
20240214,172000,16147477200,32200,32200,32200,32200,0
|
|
20240214,171900,16147477200,32200,32200,32200,32200,0
|
|
20240214,171800,16147477200,32200,32200,32200,32200,0
|
|
20240214,171700,16147477200,32200,32200,32200,32200,0
|
|
20240214,171600,16147477200,32200,32200,32200,32200,0
|
|
20240214,171500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,171400,16147477200,32200,32200,32200,32200,0
|
|
20240214,171300,16147477200,32200,32200,32200,32200,0
|
|
20240214,171200,16147477200,32200,32200,32200,32200,0
|
|
20240214,171100,16147477200,32200,32200,32200,32200,0
|
|
20240214,171000,16147477200,32200,32200,32200,32200,0
|
|
20240214,170900,16147477200,32200,32200,32200,32200,0
|
|
20240214,170800,16147477200,32200,32200,32200,32200,0
|
|
20240214,170700,16147477200,32200,32200,32200,32200,0
|
|
20240214,170600,16147477200,32200,32200,32200,32200,0
|
|
20240214,170500,16147477200,32200,32200,32200,32200,0
|
|
20240214,170400,16147477200,32200,32200,32200,32200,0
|
|
20240214,170300,16147477200,32200,32200,32200,32200,0
|
|
20240214,170200,16147477200,32200,32200,32200,32200,0
|
|
20240214,170100,16147477200,32200,32200,32200,32200,0
|
|
20240214,170000,16147477200,32200,32200,32200,32200,0
|
|
20240214,165900,16147477200,32200,32200,32200,32200,0
|
|
20240214,165800,16147477200,32200,32200,32200,32200,0
|
|
20240214,165700,16147477200,32200,32200,32200,32200,0
|
|
20240214,165600,16147477200,32200,32200,32200,32200,0
|
|
20240214,165500,16147477200,32200,32200,32200,32200,0
|
|
20240214,165400,16147477200,32200,32200,32200,32200,0
|
|
20240214,165300,16147477200,32200,32200,32200,32200,0
|
|
20240214,165200,16147477200,32200,32200,32200,32200,0
|
|
20240214,165100,16147477200,32200,32200,32200,32200,0
|
|
20240214,165000,16147477200,32200,32200,32200,32200,0
|
|
20240214,164900,16147477200,32200,32200,32200,32200,0
|
|
20240214,164800,16147477200,32200,32200,32200,32200,0
|
|
20240214,164700,16147477200,32200,32200,32200,32200,0
|
|
20240214,164600,16147477200,32200,32200,32200,32200,0
|
|
20240214,164500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,164400,16147477200,32200,32200,32200,32200,0
|
|
20240214,164300,16147477200,32200,32200,32200,32200,0
|
|
20240214,164200,16147477200,32200,32200,32200,32200,0
|
|
20240214,164100,16147477200,32200,32200,32200,32200,0
|
|
20240214,164000,16147477200,32200,32200,32200,32200,0
|
|
20240214,163900,16147477200,32200,32200,32200,32200,0
|
|
20240214,163800,16147477200,32200,32200,32200,32200,0
|
|
20240214,163700,16147477200,32200,32200,32200,32200,0
|
|
20240214,163600,16147477200,32200,32200,32200,32200,0
|
|
20240214,163500,16147477200,32200,32200,32200,32200,0
|
|
20240214,163400,16147477200,32200,32200,32200,32200,0
|
|
20240214,163300,16147477200,32200,32200,32200,32200,0
|
|
20240214,163200,16147477200,32200,32200,32200,32200,0
|
|
20240214,163100,16147477200,32200,32200,32200,32200,0
|
|
20240214,163000,16147477200,32200,32200,32200,32200,0
|
|
20240214,162900,16147477200,32200,32200,32200,32200,0
|
|
20240214,162800,16147477200,32200,32200,32200,32200,0
|
|
20240214,162700,16147477200,32200,32200,32200,32200,0
|
|
20240214,162600,16147477200,32200,32200,32200,32200,0
|
|
20240214,162500,16147477200,32200,32200,32200,32200,0
|
|
20240214,162400,16147477200,32200,32200,32200,32200,0
|
|
20240214,162300,16147477200,32200,32200,32200,32200,0
|
|
20240214,162200,16147477200,32200,32200,32200,32200,0
|
|
20240214,162100,16147477200,32200,32200,32200,32200,0
|
|
20240214,162000,16147477200,32200,32200,32200,32200,0
|
|
20240214,161900,16147477200,32200,32200,32200,32200,0
|
|
20240214,161800,16147477200,32200,32200,32200,32200,0
|
|
20240214,161700,16147477200,32200,32200,32200,32200,0
|
|
20240214,161600,16147477200,32200,32200,32200,32200,0
|
|
20240214,161500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,161400,16147477200,32200,32200,32200,32200,0
|
|
20240214,161300,16147477200,32200,32200,32200,32200,0
|
|
20240214,161200,16147477200,32200,32200,32200,32200,0
|
|
20240214,161100,16147477200,32200,32200,32200,32200,0
|
|
20240214,161000,16147477200,32200,32200,32200,32200,0
|
|
20240214,160900,16147477200,32200,32200,32200,32200,0
|
|
20240214,160800,16147477200,32200,32200,32200,32200,0
|
|
20240214,160700,16147477200,32200,32200,32200,32200,0
|
|
20240214,160600,16147477200,32200,32200,32200,32200,0
|
|
20240214,160500,16147477200,32200,32200,32200,32200,0
|
|
20240214,160400,16147477200,32200,32200,32200,32200,0
|
|
20240214,160300,16147477200,32200,32200,32200,32200,0
|
|
20240214,160200,16147477200,32200,32200,32200,32200,0
|
|
20240214,160100,16147477200,32200,32200,32200,32200,0
|
|
20240214,160000,16147477200,32200,32200,32200,32200,0
|
|
20240214,155900,16147477200,32200,32200,32200,32200,0
|
|
20240214,155800,16147477200,32200,32200,32200,32200,0
|
|
20240214,155700,16147477200,32200,32200,32200,32200,0
|
|
20240214,155600,16147477200,32200,32200,32200,32200,0
|
|
20240214,155500,16147477200,32200,32200,32200,32200,0
|
|
20240214,155400,16147477200,32200,32200,32200,32200,0
|
|
20240214,155300,16147477200,32200,32200,32200,32200,0
|
|
20240214,155200,16147477200,32200,32200,32200,32200,0
|
|
20240214,155100,16147477200,32200,32200,32200,32200,0
|
|
20240214,155000,16147477200,32200,32200,32200,32200,0
|
|
20240214,154900,16147477200,32200,32200,32200,32200,0
|
|
20240214,154800,16147477200,32200,32200,32200,32200,0
|
|
20240214,154700,16147477200,32200,32200,32200,32200,0
|
|
20240214,154600,16147477200,32200,32200,32200,32200,0
|
|
20240214,154500,16147477200,32200,32200,32200,32200,6314
|
|
20240214,154400,16147477200,32200,32200,32200,32200,0
|
|
20240214,154300,16147477200,32200,32200,32200,32200,0
|
|
20240214,154200,16147477200,32200,32200,32200,32200,0
|
|
20240214,154100,16147477200,32200,32200,32200,32200,0
|
|
20240214,154000,16147477200,32200,32200,32200,32200,0
|
|
20240214,153900,16147477200,32200,32200,32200,32200,0
|
|
20240214,153800,16147477200,32200,32200,32200,32200,0
|
|
20240214,153700,16147477200,32200,32200,32200,32200,0
|
|
20240214,153600,16147477200,32200,32200,32200,32200,0
|
|
20240214,153500,16147477200,32200,32200,32200,32200,0
|
|
20240214,153400,16147477200,32200,32200,32200,32200,0
|
|
20240214,153300,16147477200,32200,32200,32200,32200,0
|
|
20240214,153200,16147477200,32200,32200,32200,32200,0
|
|
20240214,153100,16147477200,32200,32200,32200,32200,0
|
|
20240214,153000,16147477200,32200,32200,32200,32200,6314
|
|
20240214,152900,15944166400,32200,32200,32200,32200,0
|
|
20240214,152800,15944166400,32200,32200,32200,32200,0
|
|
20240214,152700,15944166400,32200,32200,32200,32200,0
|
|
20240214,152600,15944166400,32200,32200,32200,32200,0
|
|
20240214,152500,15944166400,32200,32200,32200,32200,0
|
|
20240214,152400,15944166400,32200,32200,32200,32200,0
|
|
20240214,152300,15944166400,32200,32200,32200,32200,0
|
|
20240214,152200,15944166400,32200,32200,32200,32200,0
|
|
20240214,152100,15944166400,32200,32200,32200,32200,0
|
|
20240214,152000,15944166400,32200,32200,32200,32200,0
|
|
20240214,151900,15944166400,32200,32250,32300,32100,3364
|
|
20240214,151800,15835835800,32250,32250,32300,32100,448
|
|
20240214,151700,15821398800,32100,32150,32300,32050,1939
|
|
20240214,151600,15758858950,32150,32100,32200,32050,80
|
|
20240214,151500,15756289000,32200,32050,32250,32050,6985
|
|
20240214,151400,15531427650,32050,32050,32100,32050,517
|
|
20240214,151300,15514834900,32050,32000,32050,32000,114
|
|
20240214,151200,15511186700,32000,32000,32050,32000,493
|
|
20240214,151100,15495402450,32100,32000,32100,32000,223
|
|
20240214,151000,15488265250,32000,32000,32100,31950,1234
|
|
20240214,150900,15448798700,32000,32100,32100,32000,2256
|
|
20240214,150800,15376539250,32050,32150,32200,32050,1022
|
|
20240214,150700,15343705550,32100,32100,32150,32100,1071
|
|
20240214,150600,15309320950,32100,32150,32150,32100,158
|
|
20240214,150500,15304245050,32150,32100,32150,32100,266
|
|
20240214,150400,15295697700,32200,32100,32200,32100,815
|
|
20240214,150300,15269490650,32100,32050,32100,32050,337
|
|
20240214,150200,15258673050,32050,32050,32150,32050,411
|
|
20240214,150100,15245471350,32050,32200,32200,32050,1621
|
|
20240214,150000,15193432400,32150,32150,32200,32100,594
|
|
20240214,145900,15174337400,32200,32150,32200,32100,1282
|
|
20240214,145800,15133071300,32150,32150,32200,32150,325
|
|
20240214,145700,15122622500,32150,32150,32250,32100,1973
|
|
20240214,145600,15059160300,32150,32200,32250,32150,1383
|
|
20240214,145500,15014629100,32250,32100,32250,32100,1648
|
|
20240214,145400,14961634400,32100,32100,32150,32100,350
|
|
20240214,145300,14950396500,32100,32100,32150,32100,465
|
|
20240214,145200,14935469200,32150,32150,32150,32100,1062
|
|
20240214,145100,14901364950,32200,32150,32200,32100,1522
|
|
20240214,145000,14852437550,32150,32100,32150,32050,776
|
|
20240214,144900,14827537150,32050,32100,32100,32050,74
|
|
20240214,144800,14825162650,32100,32050,32100,32050,433
|
|
20240214,144700,14811270600,32050,32050,32100,32050,262
|
|
20240214,144600,14802872700,32050,32050,32100,32050,1867
|
|
20240214,144500,14743032700,32050,32050,32100,32050,1673
|
|
20240214,144400,14689382400,32050,32000,32100,32000,2049
|
|
20240214,144300,14623776300,32050,32050,32100,32050,556
|
|
20240214,144200,14605947400,32050,32100,32100,32050,997
|
|
20240214,144100,14573993200,32100,32100,32150,32050,730
|
|
20240214,144000,14550559250,32100,32150,32150,32100,66
|
|
20240214,143900,14548438600,32100,32100,32250,32100,346
|
|
20240214,143800,14537305100,32150,32100,32250,32100,544
|
|
20240214,143700,14519819900,32100,32150,32150,32050,461
|
|
20240214,143600,14505016300,32150,32300,32300,32150,1960
|
|
20240214,143500,14441805800,32300,32250,32400,32200,3846
|
|
20240214,143400,14317567150,32250,32150,32250,32100,2931
|
|
20240214,143300,14223254450,32150,32150,32200,32150,1364
|
|
20240214,143200,14179397200,32150,32050,32150,32050,1361
|
|
20240214,143100,14135645500,32050,32000,32150,32000,1478
|
|
20240214,143000,14088249250,32000,32000,32050,31950,3508
|
|
20240214,142900,13976092750,32000,32050,32050,32000,375
|
|
20240214,142800,13964087450,32100,32050,32100,32050,687
|
|
20240214,142700,13942066000,32050,32000,32150,32000,1793
|
|
20240214,142600,13884556750,32000,32050,32050,32000,244
|
|
20240214,142500,13876740600,32050,32000,32100,32000,114
|
|
20240214,142400,13873087500,32000,32000,32000,31950,472
|
|
20240214,142300,13857996550,32000,32000,32100,31950,1404
|
|
20240214,142200,13813018850,32000,32100,32100,32000,977
|
|
20240214,142100,13781703750,32150,32150,32200,32150,1980
|
|
20240214,142000,13718036950,32150,32100,32250,32100,4316
|
|
20240214,141900,13579265050,32100,32050,32100,32050,376
|
|
20240214,141800,13567197600,32150,32150,32200,32100,1808
|
|
20240214,141700,13509110400,32150,32150,32150,32100,4215
|
|
20240214,141600,13373784450,32150,32000,32150,32000,1544
|
|
20240214,141500,13324227650,32000,32050,32050,32000,321
|
|
20240214,141400,13313954700,32000,31950,32050,31950,6536
|
|
20240214,141300,13104807100,32000,32000,32000,31950,320
|
|
20240214,141200,13094582000,32000,31950,32050,31950,1311
|
|
20240214,141100,13052657250,31950,32050,32100,31950,275
|
|
20240214,141000,13043868900,32000,31950,32100,31950,10662
|
|
20240214,140900,12702643850,31950,32050,32100,31950,2671
|
|
20240214,140800,12617165800,32050,32050,32100,32000,1265
|
|
20240214,140700,12576601350,32050,32000,32100,32000,715
|
|
20240214,140600,12553656200,32050,32050,32100,32000,573
|
|
20240214,140500,12535294650,32050,32050,32100,32050,786
|
|
20240214,140400,12510102000,32050,32050,32150,32050,956
|
|
20240214,140300,12479455600,32100,32050,32150,32050,1113
|
|
20240214,140200,12443761150,32050,32100,32150,32050,1665
|
|
20240214,140100,12390392300,32100,32150,32150,32100,967
|
|
20240214,140000,12359351400,32150,32150,32200,32150,509
|
|
20240214,135900,12342977050,32150,32200,32200,32100,1748
|
|
20240214,135800,12286809750,32200,32150,32250,32150,4194
|
|
20240214,135700,12151754100,32200,32200,32250,32200,724
|
|
20240214,135600,12128439850,32250,32250,32250,32250,353
|
|
20240214,135500,12117055600,32250,32250,32300,32250,1735
|
|
20240214,135400,12061066850,32250,32300,32350,32250,1404
|
|
20240214,135300,12015677700,32300,32200,32300,32200,2151
|
|
20240214,135200,11946224750,32200,32200,32250,32200,1075
|
|
20240214,135100,11911578750,32250,32200,32250,32200,635
|
|
20240214,135000,11891115250,32200,32200,32250,32150,431
|
|
20240214,134900,11877233250,32150,32200,32250,32150,943
|
|
20240214,134800,11846865600,32250,32200,32300,32200,1110
|
|
20240214,134700,11811086100,32200,32300,32350,32200,2578
|
|
20240214,134600,11728020250,32250,32450,32450,32250,2490
|
|
20240214,134500,11647487600,32450,32450,32500,32450,2200
|
|
20240214,134400,11576072050,32450,32450,32500,32400,1238
|
|
20240214,134300,11535909050,32450,32500,32500,32450,1309
|
|
20240214,134200,11493390750,32500,32500,32500,32450,1561
|
|
20240214,134100,11442681550,32500,32650,32650,32500,975
|
|
20240214,134000,11410875600,32700,32750,32800,32650,7031
|
|
20240214,133900,11180464500,32700,32550,32750,32550,17927
|
|
20240214,133800,10595042850,32550,32500,32600,32450,15783
|
|
20240214,133700,10081296950,32450,32450,32450,32400,519
|
|
20240214,133600,10064461200,32450,32300,32450,32300,7335
|
|
20240214,133500,9826980350,32250,32250,32250,32250,75
|
|
20240214,133400,9824561600,32250,32300,32350,32250,1400
|
|
20240214,133300,9779349450,32350,32250,32350,32250,184
|
|
20240214,133200,9773404650,32350,32250,32350,32250,2195
|
|
20240214,133100,9702454000,32250,32200,32250,32200,274
|
|
20240214,133000,9693619750,32200,32050,32250,32050,1042
|
|
20240214,132900,9660049350,32050,32150,32200,32050,2582
|
|
20240214,132800,9577106900,32150,32150,32200,32150,458
|
|
20240214,132700,9562379250,32200,32150,32250,32150,599
|
|
20240214,132600,9543096750,32150,32150,32200,32150,446
|
|
20240214,132500,9528741800,32150,32200,32200,32150,465
|
|
20240214,132400,9513790000,32200,32200,32300,32200,1211
|
|
20240214,132300,9474699600,32200,32250,32250,32150,743
|
|
20240214,132200,9450752450,32250,32200,32250,32150,1322
|
|
20240214,132100,9408136400,32100,32200,32200,32100,699
|
|
20240214,132000,9385639050,32250,32200,32300,32200,1264
|
|
20240214,131900,9344843750,32200,32350,32350,32200,317
|
|
20240214,131800,9334605400,32300,32050,32300,32050,5014
|
|
20240214,131700,9173078350,32050,32200,32200,32050,2409
|
|
20240214,131600,9095747300,32200,32300,32350,32200,3447
|
|
20240214,131500,8984595550,32300,32250,32350,32250,2615
|
|
20240214,131400,8900087550,32250,32300,32350,32250,1460
|
|
20240214,131300,8852954000,32350,32200,32350,32200,2040
|
|
20240214,131200,8786979300,32350,32350,32400,32200,3245
|
|
20240214,131100,8682323600,32350,32350,32400,32350,1583
|
|
20240214,131000,8631099800,32350,32500,32500,32350,1662
|
|
20240214,130900,8577149150,32500,32500,32500,32400,833
|
|
20240214,130800,8550077700,32550,32650,32650,32500,2180
|
|
20240214,130700,8478999500,32600,32450,32700,32450,5463
|
|
20240214,130600,8300894350,32400,32450,32550,32150,1847
|
|
20240214,130500,8241063900,32650,32500,32800,32400,29618
|
|
20240214,130400,7276410700,32450,32050,32500,32050,13227
|
|
20240214,130300,6848351950,32100,32050,32150,32050,4761
|
|
20240214,130200,6695528650,32050,32050,32150,32000,5953
|
|
20240214,130100,6504372250,32050,31900,32100,31900,5253
|
|
20240214,130000,6336188350,31900,31950,31950,31800,1158
|
|
20240214,125900,6299214650,31900,31900,31950,31800,1556
|
|
20240214,125800,6249629900,31900,32000,32000,31900,991
|
|
20240214,125700,6217981650,31950,32000,32050,31950,3935
|
|
20240214,125600,6092025800,32000,31700,32000,31700,21566
|
|
20240214,125500,5403052100,31700,31700,31750,31500,437
|
|
20240214,125400,5389196800,31700,31700,31750,31700,1048
|
|
20240214,125300,5355974700,31700,31650,31800,31650,3534
|
|
20240214,125200,5243855050,31700,31450,31700,31450,2902
|
|
20240214,125100,5152172800,31450,31450,31500,31450,924
|
|
20240214,125000,5123068600,31450,31400,31500,31400,850
|
|
20240214,124900,5096347100,31400,31450,31450,31400,767
|
|
20240214,124800,5072257750,31500,31450,31500,31450,109
|
|
20240214,124700,5068829650,31450,31500,31500,31450,971
|
|
20240214,124600,5038289500,31550,31450,31550,31450,893
|
|
20240214,124500,5010149250,31500,31500,31500,31500,245
|
|
20240214,124400,5002431750,31500,31500,31500,31500,100
|
|
20240214,124300,4999281750,31500,31500,31500,31500,219
|
|
20240214,124200,4992383250,31500,31550,31600,31500,171
|
|
20240214,124100,4986991400,31550,31500,31550,31500,657
|
|
20240214,124000,4966273050,31550,31500,31550,31450,2988
|
|
20240214,123900,4872204800,31500,31650,31650,31500,80
|
|
20240214,123800,4869677800,31600,31600,31650,31500,237
|
|
20240214,123700,4862186900,31600,31650,31650,31600,1530
|
|
20240214,123600,4813822700,31650,31700,31700,31550,901
|
|
20240214,123500,4785333950,31700,31800,31800,31700,1358
|
|
20240214,123400,4742225350,31700,31700,31750,31700,597
|
|
20240214,123300,4723285450,31750,31700,31750,31600,1999
|
|
20240214,123200,4659976400,31650,31750,31800,31600,5687
|
|
20240214,123100,4479417900,31750,31450,31800,31450,2438
|
|
20240214,123000,4402176450,31500,31400,31500,31400,1287
|
|
20240214,122900,4361655950,31400,31450,31450,31400,232
|
|
20240214,122800,4354364950,31500,31400,31500,31400,479
|
|
20240214,122700,4339294850,31400,31400,31400,31300,633
|
|
20240214,122600,4319446200,31400,31300,31500,31300,2541
|
|
20240214,122500,4239549800,31300,31400,31450,31300,1644
|
|
20240214,122400,4187986000,31400,31500,31500,31400,584
|
|
20240214,122300,4169621000,31500,31450,31500,31450,2289
|
|
20240214,122200,4097556400,31400,31300,31450,31300,4071
|
|
20240214,122100,3969671350,31300,31250,31300,31200,2061
|
|
20240214,122000,3905193150,31250,31150,31250,31100,2333
|
|
20240214,121900,3832412500,31150,31050,31150,31050,1085
|
|
20240214,121800,3798631800,30900,31100,31100,30900,5602
|
|
20240214,121700,3625276750,31100,31000,31100,31000,2267
|
|
20240214,121600,3554932800,31000,30850,31000,30850,552
|
|
20240214,121500,3537861350,30800,30900,30900,30800,483
|
|
20240214,121400,3522941650,30900,30900,30900,30800,506
|
|
20240214,121300,3507342900,30850,30850,30850,30850,122
|
|
20240214,121200,3503579200,30900,30900,30900,30900,72
|
|
20240214,121100,3501354400,30900,30950,30950,30900,460
|
|
20240214,121000,3487137500,30950,30900,30950,30900,256
|
|
20240214,120900,3479227050,30900,30900,30900,30850,3
|
|
20240214,120800,3479134400,30950,30950,30950,30950,123
|
|
20240214,120700,3475327550,30850,30950,30950,30850,96
|
|
20240214,120600,3472362950,30950,30950,30950,30950,100
|
|
20240214,120500,3469267950,30950,30800,30950,30800,1331
|
|
20240214,120400,3428126100,30850,30850,30850,30800,445
|
|
20240214,120300,3414403300,30850,30850,30850,30850,0
|
|
20240214,120200,3414403300,30850,30850,30850,30850,1
|
|
20240214,120100,3414372450,30900,30800,30900,30800,1280
|
|
20240214,120000,3374901900,30850,30800,30850,30800,140
|
|
20240214,115900,3370586100,30850,30850,30850,30800,93
|
|
20240214,115800,3367721600,30900,30800,30900,30800,118
|
|
20240214,115700,3364080600,30800,30850,30850,30800,1583
|
|
20240214,115600,3315245600,30950,30900,30950,30900,585
|
|
20240214,115500,3297149550,30900,30900,30950,30900,703
|
|
20240214,115400,3275424000,31000,31000,31000,30950,230
|
|
20240214,115300,3268299950,31000,31100,31100,31000,226
|
|
20240214,115200,3261284700,31100,31000,31100,31000,505
|
|
20240214,115100,3245591750,31000,31000,31050,31000,619
|
|
20240214,115000,3226400800,31000,31000,31050,30950,4537
|
|
20240214,114900,3085753150,30950,30950,30950,30950,2129
|
|
20240214,114800,3019860600,30950,30900,30950,30900,1144
|
|
20240214,114700,2984483000,30800,31000,31000,30800,377
|
|
20240214,114600,2972812200,31000,30700,31000,30700,6105
|
|
20240214,114500,2784040800,30850,30850,30850,30850,1038
|
|
20240214,114400,2752018500,30850,30800,30850,30700,1826
|
|
20240214,114300,2695712950,30800,30700,30800,30700,897
|
|
20240214,114200,2668151000,30700,30650,30700,30650,309
|
|
20240214,114100,2658674700,30650,30650,30650,30600,213
|
|
20240214,114000,2652151300,30600,30600,30650,30500,1223
|
|
20240214,113900,2614732850,30600,30400,30600,30400,2918
|
|
20240214,113800,2525805650,30400,30350,30450,30350,1256
|
|
20240214,113700,2487642350,30350,30400,30400,30350,305
|
|
20240214,113600,2478380600,30400,30400,30400,30400,67
|
|
20240214,113500,2476343800,30350,30350,30350,30350,0
|
|
20240214,113400,2476343800,30350,30350,30350,30300,347
|
|
20240214,113300,2465817350,30350,30350,30350,30350,1
|
|
20240214,113200,2465787000,30350,30250,30350,30250,262
|
|
20240214,113100,2457855650,30350,30350,30350,30350,11
|
|
20240214,113000,2457521800,30350,30350,30350,30350,232
|
|
20240214,112900,2450480600,30350,30200,30350,30200,2185
|
|
20240214,112800,2384257850,30200,30200,30200,30200,0
|
|
20240214,112700,2384257850,30200,30200,30200,30150,110
|
|
20240214,112600,2380940850,30200,30200,30200,30200,237
|
|
20240214,112500,2373783450,30200,30150,30200,30150,215
|
|
20240214,112400,2367300550,30200,30200,30200,30200,0
|
|
20240214,112300,2367300550,30200,30200,30200,30200,324
|
|
20240214,112200,2357515750,30200,30250,30250,30200,10
|
|
20240214,112100,2357213300,30200,30200,30200,30200,192
|
|
20240214,112000,2351414900,30150,30200,30200,30150,166
|
|
20240214,111900,2346406700,30200,30200,30200,30200,0
|
|
20240214,111800,2346406700,30200,30200,30200,30200,9
|
|
20240214,111700,2346134900,30150,30100,30150,30100,230
|
|
20240214,111600,2339211800,30150,30100,30150,30050,163
|
|
20240214,111500,2334302200,30100,30150,30150,30100,106
|
|
20240214,111400,2331106600,30150,30100,30150,30100,1013
|
|
20240214,111300,2300614850,30100,30100,30150,30100,442
|
|
20240214,111200,2287307750,30150,30150,30150,30150,10
|
|
20240214,111100,2287006250,30150,30150,30150,30150,11
|
|
20240214,111000,2286674600,30100,30100,30150,30100,341
|
|
20240214,110900,2276400000,30100,30050,30100,30050,938
|
|
20240214,110800,2248197350,30050,30050,30050,30050,0
|
|
20240214,110700,2248197350,30050,30050,30050,30050,66
|
|
20240214,110600,2246214050,30000,30000,30000,30000,265
|
|
20240214,110500,2238264050,30050,30050,30050,30050,80
|
|
20240214,110400,2235860050,30050,30000,30050,30000,399
|
|
20240214,110300,2223886600,30050,30050,30050,30000,31
|
|
20240214,110200,2222955100,30050,30000,30050,30000,220
|
|
20240214,110100,2216354650,30050,30000,30050,29900,3249
|
|
20240214,110000,2119051100,30000,30050,30050,30000,1064
|
|
20240214,105900,2087128300,30000,30050,30050,30000,186
|
|
20240214,105800,2081544000,30050,30000,30050,30000,68
|
|
20240214,105700,2079502750,30050,30000,30050,30000,85
|
|
20240214,105600,2076952500,30050,30100,30100,30050,14
|
|
20240214,105500,2076531200,30000,30050,30050,30000,601
|
|
20240214,105400,2058496150,30100,30000,30100,30000,205
|
|
20240214,105300,2052336150,30000,30050,30050,30000,81
|
|
20240214,105200,2049902150,30000,30050,30050,30000,1045
|
|
20240214,105100,2018550500,30100,30050,30100,30050,1045
|
|
20240214,105000,1987146650,30000,30000,30000,30000,140
|
|
20240214,104900,1982946650,30000,30050,30050,30000,101
|
|
20240214,104800,1979915900,30000,30050,30050,30000,368
|
|
20240214,104700,1968863450,30050,30050,30050,30050,19
|
|
20240214,104600,1968292500,30000,30000,30000,30000,127
|
|
20240214,104500,1964482500,30000,30000,30050,30000,173
|
|
20240214,104400,1959292050,30050,30000,30050,30000,59
|
|
20240214,104300,1957521600,30000,30000,30000,30000,127
|
|
20240214,104200,1953711600,30050,30050,30050,30050,12
|
|
20240214,104100,1953351000,30000,30000,30000,30000,239
|
|
20240214,104000,1946181000,30050,30000,30050,30000,296
|
|
20240214,103900,1937295450,30000,30000,30050,30000,1958
|
|
20240214,103800,1878555350,30050,30050,30050,30050,13
|
|
20240214,103700,1878164700,30050,30050,30050,30050,2
|
|
20240214,103600,1878104600,30050,30050,30050,30000,110
|
|
20240214,103500,1874803550,30000,30050,30050,30000,11
|
|
20240214,103400,1874473050,30050,30050,30050,30000,117
|
|
20240214,103300,1870962350,30100,30050,30100,30000,357
|
|
20240214,103200,1860248900,30000,30050,30100,30000,2775
|
|
20240214,103100,1776972800,30100,30050,30100,30050,59
|
|
20240214,103000,1775198550,30100,30050,30100,30050,354
|
|
20240214,102900,1764560750,30050,30100,30100,30050,1205
|
|
20240214,102800,1728346750,30150,30150,30150,30150,0
|
|
20240214,102700,1728346750,30150,30100,30150,30050,180
|
|
20240214,102600,1722933450,30100,30050,30100,30050,1031
|
|
20240214,102500,1691950400,30100,30150,30150,30100,305
|
|
20240214,102400,1682766650,30150,30200,30200,30150,55
|
|
20240214,102300,1681107950,30150,30150,30150,30150,22
|
|
20240214,102200,1680444650,30200,30150,30250,30150,564
|
|
20240214,102100,1663438900,30100,30000,30100,30000,383
|
|
20240214,102000,1651923250,30000,30050,30100,30000,2113
|
|
20240214,101900,1588488250,30050,30050,30050,30050,550
|
|
20240214,101800,1571960750,30100,30150,30150,30050,2865
|
|
20240214,101700,1485697650,30200,30200,30200,30200,153
|
|
20240214,101600,1481077050,30250,30250,30250,30200,115
|
|
20240214,101500,1477603500,30250,30250,30250,30200,516
|
|
20240214,101400,1462019400,30250,30250,30250,30200,1136
|
|
20240214,101300,1427695650,30250,30300,30300,30250,162
|
|
20240214,101200,1422794700,30300,30300,30300,30300,0
|
|
20240214,101100,1422794700,30300,30300,30300,30300,45
|
|
20240214,101000,1421431200,30300,30300,30300,30300,123
|
|
20240214,100900,1417704300,30300,30300,30300,30300,10
|
|
20240214,100800,1417401300,30300,30250,30300,30250,130
|
|
20240214,100700,1413468750,30250,30250,30250,30200,417
|
|
20240214,100600,1400854550,30250,30100,30250,30100,1345
|
|
20240214,100500,1360255850,30150,30150,30150,30150,3
|
|
20240214,100400,1360165400,30150,30200,30200,30150,21
|
|
20240214,100300,1359531800,30200,30200,30200,30200,1
|
|
20240214,100200,1359501600,30200,30150,30200,30150,14
|
|
20240214,100100,1359078900,30100,30150,30150,30050,3012
|
|
20240214,100000,1268365700,30200,30200,30200,30200,952
|
|
20240214,095900,1239615300,30200,30200,30200,30200,941
|
|
20240214,095800,1211197100,30200,30150,30200,30150,12
|
|
20240214,095700,1210834800,30150,30200,30200,30150,216
|
|
20240214,095600,1204316950,30150,30150,30150,30150,1
|
|
20240214,095500,1204286800,30200,30150,30200,30150,345
|
|
20240214,095400,1193878650,30150,30150,30150,30150,52
|
|
20240214,095300,1192310850,30150,30150,30200,30150,335
|
|
20240214,095200,1182210050,30150,30150,30150,30150,547
|
|
20240214,095100,1165718000,30150,30150,30150,30100,30
|
|
20240214,095000,1164814500,30100,30150,30150,30100,103
|
|
20240214,094900,1161714050,30150,30100,30150,30100,430
|
|
20240214,094800,1148770950,30100,30200,30200,30100,51
|
|
20240214,094700,1147234950,30200,30250,30250,30150,510
|
|
20240214,094600,1131843350,30250,30300,30300,30250,45
|
|
20240214,094500,1130481650,30250,30300,30350,30250,206
|
|
20240214,094400,1124240100,30300,30350,30400,30300,2528
|
|
20240214,094300,1047589500,30300,30150,30300,30150,1389
|
|
20240214,094200,1005552500,30150,30150,30150,30150,202
|
|
20240214,094100,999462200,30100,30100,30150,30100,67
|
|
20240214,094000,997445400,30100,30100,30150,30100,311
|
|
20240214,093900,988083850,30100,30100,30100,30100,447
|
|
20240214,093800,974629150,30100,30000,30100,30000,321
|
|
20240214,093700,964997000,30050,30050,30050,30000,1091
|
|
20240214,093600,932266500,30050,30050,30050,30000,129
|
|
20240214,093500,928395550,30050,30050,30100,30000,130
|
|
20240214,093400,924488550,30050,30000,30100,30000,186
|
|
20240214,093300,918899500,30000,30050,30100,30000,186
|
|
20240214,093200,913317350,30050,30050,30050,30000,177
|
|
20240214,093100,908004000,30050,30000,30050,30000,379
|
|
20240214,093000,896633400,30000,30000,30000,30000,1042
|
|
20240214,092900,865373400,30000,30050,30050,30000,194
|
|
20240214,092800,859543750,30100,30200,30200,30100,129
|
|
20240214,092700,855659650,30100,30150,30200,30100,1996
|
|
20240214,092600,795529300,30250,30150,30250,30150,443
|
|
20240214,092500,782154250,30150,30200,30250,30150,422
|
|
20240214,092400,769420700,30200,30150,30200,30100,730
|
|
20240214,092300,747393400,30150,30100,30200,30100,150
|
|
20240214,092200,742870900,30250,30100,30250,30100,86
|
|
20240214,092100,740277000,30150,30150,30150,30100,27
|
|
20240214,092000,739463000,30250,30250,30250,30150,358
|
|
20240214,091900,728638000,30250,30300,30300,30250,12
|
|
20240214,091800,728274500,30300,30250,30300,30100,661
|
|
20240214,091700,708311150,30250,30200,30300,30200,1261
|
|
20240214,091600,670165950,30200,30000,30200,30000,1348
|
|
20240214,091500,629593300,30050,30050,30200,29950,4115
|
|
20240214,091400,506073200,30050,30200,30200,30050,1007
|
|
20240214,091300,475811950,30200,30050,30200,30000,338
|
|
20240214,091200,465654950,30000,30200,30200,30000,613
|
|
20240214,091100,447224200,30200,30200,30200,30200,31
|
|
20240214,091000,446288000,30200,30200,30200,30200,29
|
|
20240214,090900,445412200,30000,30000,30200,30000,168
|
|
20240214,090800,440371800,30200,30200,30200,29950,27
|
|
20240214,090700,439556650,30000,30000,30200,29950,514
|
|
20240214,090600,424143750,29950,30250,30250,29950,2057
|
|
20240214,090500,362410250,30100,30150,30150,30100,1242
|
|
20240214,090400,325001050,30250,30250,30250,30100,235
|
|
20240214,090300,317907300,30250,30000,30250,30000,179
|
|
20240214,090200,312502450,30050,30200,30400,30000,1834
|
|
20240214,090100,257319000,30150,30100,30450,30000,4826
|
|
20240214,090000,112007200,30100,30500,30500,30100,3708
|