652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,194800,20125400150,25950,25950,25950,25950,0
|
|
20240213,194700,20125400150,25950,25950,25950,25950,0
|
|
20240213,194600,20125400150,25950,25950,25950,25950,0
|
|
20240213,194500,20125400150,25950,25950,25950,25950,0
|
|
20240213,194400,20125400150,25950,25950,25950,25950,0
|
|
20240213,194300,20125400150,25950,25950,25950,25950,0
|
|
20240213,194200,20125400150,25950,25950,25950,25950,0
|
|
20240213,194100,20125400150,25950,25950,25950,25950,0
|
|
20240213,194000,20125400150,25950,25950,25950,25950,0
|
|
20240213,193900,20125400150,25950,25950,25950,25950,0
|
|
20240213,193800,20125400150,25950,25950,25950,25950,0
|
|
20240213,193700,20125400150,25950,25950,25950,25950,0
|
|
20240213,193600,20125400150,25950,25950,25950,25950,0
|
|
20240213,193500,20125400150,25950,25950,25950,25950,0
|
|
20240213,193400,20125400150,25950,25950,25950,25950,0
|
|
20240213,193300,20125400150,25950,25950,25950,25950,0
|
|
20240213,193200,20125400150,25950,25950,25950,25950,0
|
|
20240213,193100,20125400150,25950,25950,25950,25950,0
|
|
20240213,193000,20125400150,25950,25950,25950,25950,0
|
|
20240213,192900,20125400150,25950,25950,25950,25950,0
|
|
20240213,192800,20125400150,25950,25950,25950,25950,0
|
|
20240213,192700,20125400150,25950,25950,25950,25950,0
|
|
20240213,192600,20125400150,25950,25950,25950,25950,0
|
|
20240213,192500,20125400150,25950,25950,25950,25950,0
|
|
20240213,192400,20125400150,25950,25950,25950,25950,0
|
|
20240213,192300,20125400150,25950,25950,25950,25950,0
|
|
20240213,192200,20125400150,25950,25950,25950,25950,0
|
|
20240213,192100,20125400150,25950,25950,25950,25950,0
|
|
20240213,192000,20125400150,25950,25950,25950,25950,0
|
|
20240213,191900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,191800,20125400150,25950,25950,25950,25950,0
|
|
20240213,191700,20125400150,25950,25950,25950,25950,0
|
|
20240213,191600,20125400150,25950,25950,25950,25950,0
|
|
20240213,191500,20125400150,25950,25950,25950,25950,0
|
|
20240213,191400,20125400150,25950,25950,25950,25950,0
|
|
20240213,191300,20125400150,25950,25950,25950,25950,0
|
|
20240213,191200,20125400150,25950,25950,25950,25950,0
|
|
20240213,191100,20125400150,25950,25950,25950,25950,0
|
|
20240213,191000,20125400150,25950,25950,25950,25950,0
|
|
20240213,190900,20125400150,25950,25950,25950,25950,0
|
|
20240213,190800,20125400150,25950,25950,25950,25950,0
|
|
20240213,190700,20125400150,25950,25950,25950,25950,0
|
|
20240213,190600,20125400150,25950,25950,25950,25950,0
|
|
20240213,190500,20125400150,25950,25950,25950,25950,0
|
|
20240213,190400,20125400150,25950,25950,25950,25950,0
|
|
20240213,190300,20125400150,25950,25950,25950,25950,0
|
|
20240213,190200,20125400150,25950,25950,25950,25950,0
|
|
20240213,190100,20125400150,25950,25950,25950,25950,0
|
|
20240213,190000,20125400150,25950,25950,25950,25950,0
|
|
20240213,185900,20125400150,25950,25950,25950,25950,0
|
|
20240213,185800,20125400150,25950,25950,25950,25950,0
|
|
20240213,185700,20125400150,25950,25950,25950,25950,0
|
|
20240213,185600,20125400150,25950,25950,25950,25950,0
|
|
20240213,185500,20125400150,25950,25950,25950,25950,0
|
|
20240213,185400,20125400150,25950,25950,25950,25950,0
|
|
20240213,185300,20125400150,25950,25950,25950,25950,0
|
|
20240213,185200,20125400150,25950,25950,25950,25950,0
|
|
20240213,185100,20125400150,25950,25950,25950,25950,0
|
|
20240213,185000,20125400150,25950,25950,25950,25950,0
|
|
20240213,184900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,184800,20125400150,25950,25950,25950,25950,0
|
|
20240213,184700,20125400150,25950,25950,25950,25950,0
|
|
20240213,184600,20125400150,25950,25950,25950,25950,0
|
|
20240213,184500,20125400150,25950,25950,25950,25950,0
|
|
20240213,184400,20125400150,25950,25950,25950,25950,0
|
|
20240213,184300,20125400150,25950,25950,25950,25950,0
|
|
20240213,184200,20125400150,25950,25950,25950,25950,0
|
|
20240213,184100,20125400150,25950,25950,25950,25950,0
|
|
20240213,184000,20125400150,25950,25950,25950,25950,0
|
|
20240213,183900,20125400150,25950,25950,25950,25950,0
|
|
20240213,183800,20125400150,25950,25950,25950,25950,0
|
|
20240213,183700,20125400150,25950,25950,25950,25950,0
|
|
20240213,183600,20125400150,25950,25950,25950,25950,0
|
|
20240213,183500,20125400150,25950,25950,25950,25950,0
|
|
20240213,183400,20125400150,25950,25950,25950,25950,0
|
|
20240213,183300,20125400150,25950,25950,25950,25950,0
|
|
20240213,183200,20125400150,25950,25950,25950,25950,0
|
|
20240213,183100,20125400150,25950,25950,25950,25950,0
|
|
20240213,183000,20125400150,25950,25950,25950,25950,0
|
|
20240213,182900,20125400150,25950,25950,25950,25950,0
|
|
20240213,182800,20125400150,25950,25950,25950,25950,0
|
|
20240213,182700,20125400150,25950,25950,25950,25950,0
|
|
20240213,182600,20125400150,25950,25950,25950,25950,0
|
|
20240213,182500,20125400150,25950,25950,25950,25950,0
|
|
20240213,182400,20125400150,25950,25950,25950,25950,0
|
|
20240213,182300,20125400150,25950,25950,25950,25950,0
|
|
20240213,182200,20125400150,25950,25950,25950,25950,0
|
|
20240213,182100,20125400150,25950,25950,25950,25950,0
|
|
20240213,182000,20125400150,25950,25950,25950,25950,0
|
|
20240213,181900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,181800,20125400150,25950,25950,25950,25950,0
|
|
20240213,181700,20125400150,25950,25950,25950,25950,0
|
|
20240213,181600,20125400150,25950,25950,25950,25950,0
|
|
20240213,181500,20125400150,25950,25950,25950,25950,0
|
|
20240213,181400,20125400150,25950,25950,25950,25950,0
|
|
20240213,181300,20125400150,25950,25950,25950,25950,0
|
|
20240213,181200,20125400150,25950,25950,25950,25950,0
|
|
20240213,181100,20125400150,25950,25950,25950,25950,0
|
|
20240213,181000,20125400150,25950,25950,25950,25950,0
|
|
20240213,180900,20125400150,25950,25950,25950,25950,0
|
|
20240213,180800,20125400150,25950,25950,25950,25950,0
|
|
20240213,180700,20125400150,25950,25950,25950,25950,0
|
|
20240213,180600,20125400150,25950,25950,25950,25950,0
|
|
20240213,180500,20125400150,25950,25950,25950,25950,0
|
|
20240213,180400,20125400150,25950,25950,25950,25950,0
|
|
20240213,180300,20125400150,25950,25950,25950,25950,0
|
|
20240213,180200,20125400150,25950,25950,25950,25950,0
|
|
20240213,180100,20125400150,25950,25950,25950,25950,0
|
|
20240213,180000,20125400150,25950,25950,25950,25950,0
|
|
20240213,175900,20125400150,25950,25950,25950,25950,0
|
|
20240213,175800,20125400150,25950,25950,25950,25950,0
|
|
20240213,175700,20125400150,25950,25950,25950,25950,0
|
|
20240213,175600,20125400150,25950,25950,25950,25950,0
|
|
20240213,175500,20125400150,25950,25950,25950,25950,0
|
|
20240213,175400,20125400150,25950,25950,25950,25950,0
|
|
20240213,175300,20125400150,25950,25950,25950,25950,0
|
|
20240213,175200,20125400150,25950,25950,25950,25950,0
|
|
20240213,175100,20125400150,25950,25950,25950,25950,0
|
|
20240213,175000,20125400150,25950,25950,25950,25950,0
|
|
20240213,174900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,174800,20125400150,25950,25950,25950,25950,0
|
|
20240213,174700,20125400150,25950,25950,25950,25950,0
|
|
20240213,174600,20125400150,25950,25950,25950,25950,0
|
|
20240213,174500,20125400150,25950,25950,25950,25950,0
|
|
20240213,174400,20125400150,25950,25950,25950,25950,0
|
|
20240213,174300,20125400150,25950,25950,25950,25950,0
|
|
20240213,174200,20125400150,25950,25950,25950,25950,0
|
|
20240213,174100,20125400150,25950,25950,25950,25950,0
|
|
20240213,174000,20125400150,25950,25950,25950,25950,0
|
|
20240213,173900,20125400150,25950,25950,25950,25950,0
|
|
20240213,173800,20125400150,25950,25950,25950,25950,0
|
|
20240213,173700,20125400150,25950,25950,25950,25950,0
|
|
20240213,173600,20125400150,25950,25950,25950,25950,0
|
|
20240213,173500,20125400150,25950,25950,25950,25950,0
|
|
20240213,173400,20125400150,25950,25950,25950,25950,0
|
|
20240213,173300,20125400150,25950,25950,25950,25950,0
|
|
20240213,173200,20125400150,25950,25950,25950,25950,0
|
|
20240213,173100,20125400150,25950,25950,25950,25950,0
|
|
20240213,173000,20125400150,25950,25950,25950,25950,0
|
|
20240213,172900,20125400150,25950,25950,25950,25950,0
|
|
20240213,172800,20125400150,25950,25950,25950,25950,0
|
|
20240213,172700,20125400150,25950,25950,25950,25950,0
|
|
20240213,172600,20125400150,25950,25950,25950,25950,0
|
|
20240213,172500,20125400150,25950,25950,25950,25950,0
|
|
20240213,172400,20125400150,25950,25950,25950,25950,0
|
|
20240213,172300,20125400150,25950,25950,25950,25950,0
|
|
20240213,172200,20125400150,25950,25950,25950,25950,0
|
|
20240213,172100,20125400150,25950,25950,25950,25950,0
|
|
20240213,172000,20125400150,25950,25950,25950,25950,0
|
|
20240213,171900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,171800,20125400150,25950,25950,25950,25950,0
|
|
20240213,171700,20125400150,25950,25950,25950,25950,0
|
|
20240213,171600,20125400150,25950,25950,25950,25950,0
|
|
20240213,171500,20125400150,25950,25950,25950,25950,0
|
|
20240213,171400,20125400150,25950,25950,25950,25950,0
|
|
20240213,171300,20125400150,25950,25950,25950,25950,0
|
|
20240213,171200,20125400150,25950,25950,25950,25950,0
|
|
20240213,171100,20125400150,25950,25950,25950,25950,0
|
|
20240213,171000,20125400150,25950,25950,25950,25950,0
|
|
20240213,170900,20125400150,25950,25950,25950,25950,0
|
|
20240213,170800,20125400150,25950,25950,25950,25950,0
|
|
20240213,170700,20125400150,25950,25950,25950,25950,0
|
|
20240213,170600,20125400150,25950,25950,25950,25950,0
|
|
20240213,170500,20125400150,25950,25950,25950,25950,0
|
|
20240213,170400,20125400150,25950,25950,25950,25950,0
|
|
20240213,170300,20125400150,25950,25950,25950,25950,0
|
|
20240213,170200,20125400150,25950,25950,25950,25950,0
|
|
20240213,170100,20125400150,25950,25950,25950,25950,0
|
|
20240213,170000,20125400150,25950,25950,25950,25950,0
|
|
20240213,165900,20125400150,25950,25950,25950,25950,0
|
|
20240213,165800,20125400150,25950,25950,25950,25950,0
|
|
20240213,165700,20125400150,25950,25950,25950,25950,0
|
|
20240213,165600,20125400150,25950,25950,25950,25950,0
|
|
20240213,165500,20125400150,25950,25950,25950,25950,0
|
|
20240213,165400,20125400150,25950,25950,25950,25950,0
|
|
20240213,165300,20125400150,25950,25950,25950,25950,0
|
|
20240213,165200,20125400150,25950,25950,25950,25950,0
|
|
20240213,165100,20125400150,25950,25950,25950,25950,0
|
|
20240213,165000,20125400150,25950,25950,25950,25950,0
|
|
20240213,164900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,164800,20125400150,25950,25950,25950,25950,0
|
|
20240213,164700,20125400150,25950,25950,25950,25950,0
|
|
20240213,164600,20125400150,25950,25950,25950,25950,0
|
|
20240213,164500,20125400150,25950,25950,25950,25950,0
|
|
20240213,164400,20125400150,25950,25950,25950,25950,0
|
|
20240213,164300,20125400150,25950,25950,25950,25950,0
|
|
20240213,164200,20125400150,25950,25950,25950,25950,0
|
|
20240213,164100,20125400150,25950,25950,25950,25950,0
|
|
20240213,164000,20125400150,25950,25950,25950,25950,0
|
|
20240213,163900,20125400150,25950,25950,25950,25950,0
|
|
20240213,163800,20125400150,25950,25950,25950,25950,0
|
|
20240213,163700,20125400150,25950,25950,25950,25950,0
|
|
20240213,163600,20125400150,25950,25950,25950,25950,0
|
|
20240213,163500,20125400150,25950,25950,25950,25950,0
|
|
20240213,163400,20125400150,25950,25950,25950,25950,0
|
|
20240213,163300,20125400150,25950,25950,25950,25950,0
|
|
20240213,163200,20125400150,25950,25950,25950,25950,0
|
|
20240213,163100,20125400150,25950,25950,25950,25950,0
|
|
20240213,163000,20125400150,25950,25950,25950,25950,0
|
|
20240213,162900,20125400150,25950,25950,25950,25950,0
|
|
20240213,162800,20125400150,25950,25950,25950,25950,0
|
|
20240213,162700,20125400150,25950,25950,25950,25950,0
|
|
20240213,162600,20125400150,25950,25950,25950,25950,0
|
|
20240213,162500,20125400150,25950,25950,25950,25950,0
|
|
20240213,162400,20125400150,25950,25950,25950,25950,0
|
|
20240213,162300,20125400150,25950,25950,25950,25950,0
|
|
20240213,162200,20125400150,25950,25950,25950,25950,0
|
|
20240213,162100,20125400150,25950,25950,25950,25950,0
|
|
20240213,162000,20125400150,25950,25950,25950,25950,0
|
|
20240213,161900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,161800,20125400150,25950,25950,25950,25950,0
|
|
20240213,161700,20125400150,25950,25950,25950,25950,0
|
|
20240213,161600,20125400150,25950,25950,25950,25950,0
|
|
20240213,161500,20125400150,25950,25950,25950,25950,0
|
|
20240213,161400,20125400150,25950,25950,25950,25950,0
|
|
20240213,161300,20125400150,25950,25950,25950,25950,0
|
|
20240213,161200,20125400150,25950,25950,25950,25950,0
|
|
20240213,161100,20125400150,25950,25950,25950,25950,0
|
|
20240213,161000,20125400150,25950,25950,25950,25950,0
|
|
20240213,160900,20125400150,25950,25950,25950,25950,0
|
|
20240213,160800,20125400150,25950,25950,25950,25950,0
|
|
20240213,160700,20125400150,25950,25950,25950,25950,0
|
|
20240213,160600,20125400150,25950,25950,25950,25950,0
|
|
20240213,160500,20125400150,25950,25950,25950,25950,0
|
|
20240213,160400,20125400150,25950,25950,25950,25950,0
|
|
20240213,160300,20125400150,25950,25950,25950,25950,0
|
|
20240213,160200,20125400150,25950,25950,25950,25950,0
|
|
20240213,160100,20125400150,25950,25950,25950,25950,0
|
|
20240213,160000,20125400150,25950,25950,25950,25950,0
|
|
20240213,155900,20125400150,25950,25950,25950,25950,0
|
|
20240213,155800,20125400150,25950,25950,25950,25950,0
|
|
20240213,155700,20125400150,25950,25950,25950,25950,0
|
|
20240213,155600,20125400150,25950,25950,25950,25950,0
|
|
20240213,155500,20125400150,25950,25950,25950,25950,0
|
|
20240213,155400,20125400150,25950,25950,25950,25950,0
|
|
20240213,155300,20125400150,25950,25950,25950,25950,0
|
|
20240213,155200,20125400150,25950,25950,25950,25950,0
|
|
20240213,155100,20125400150,25950,25950,25950,25950,0
|
|
20240213,155000,20125400150,25950,25950,25950,25950,0
|
|
20240213,154900,20125400150,25950,25950,25950,25950,18649
|
|
20240213,154800,20125400150,25950,25950,25950,25950,0
|
|
20240213,154700,20125400150,25950,25950,25950,25950,0
|
|
20240213,154600,20125400150,25950,25950,25950,25950,0
|
|
20240213,154500,20125400150,25950,25950,25950,25950,0
|
|
20240213,154400,20125400150,25950,25950,25950,25950,0
|
|
20240213,154300,20125400150,25950,25950,25950,25950,0
|
|
20240213,154200,20125400150,25950,25950,25950,25950,0
|
|
20240213,154100,20125400150,25950,25950,25950,25950,0
|
|
20240213,154000,20125400150,25950,25950,25950,25950,0
|
|
20240213,153900,20125400150,25950,25950,25950,25950,0
|
|
20240213,153800,20125400150,25950,25950,25950,25950,0
|
|
20240213,153700,20125400150,25950,25950,25950,25950,0
|
|
20240213,153600,20125400150,25950,25950,25950,25950,0
|
|
20240213,153500,20125400150,25950,25950,25950,25950,0
|
|
20240213,153400,20125400150,25950,25950,25950,25950,0
|
|
20240213,153300,20125400150,25950,25950,25950,25950,0
|
|
20240213,153200,20125400150,25950,25950,25950,25950,0
|
|
20240213,153100,20125400150,25950,25950,25950,25950,0
|
|
20240213,153000,20125400150,25950,25950,25950,25950,18649
|
|
20240213,152900,19641458600,25900,25900,25900,25900,0
|
|
20240213,152800,19641458600,25900,25900,25900,25900,0
|
|
20240213,152700,19641458600,25900,25900,25900,25900,0
|
|
20240213,152600,19641458600,25900,25900,25900,25900,0
|
|
20240213,152500,19641458600,25900,25900,25900,25900,0
|
|
20240213,152400,19641458600,25900,25900,25900,25900,0
|
|
20240213,152300,19641458600,25900,25900,25900,25900,0
|
|
20240213,152200,19641458600,25900,25900,25900,25900,0
|
|
20240213,152100,19641458600,25900,25900,25900,25900,0
|
|
20240213,152000,19641458600,25900,25900,25900,25900,0
|
|
20240213,151900,19641458600,25900,25900,25900,25850,4249
|
|
20240213,151800,19531473250,25900,25900,25950,25800,10141
|
|
20240213,151700,19269158150,25850,25850,25900,25800,6788
|
|
20240213,151600,19093583500,25850,25850,25850,25800,7294
|
|
20240213,151500,18905085800,25850,25800,25850,25750,8208
|
|
20240213,151400,18693235700,25750,25700,25800,25650,5593
|
|
20240213,151300,18549331600,25650,25650,25750,25650,3720
|
|
20240213,151200,18453789300,25650,25550,25650,25550,5865
|
|
20240213,151100,18303831750,25550,25600,25600,25500,4337
|
|
20240213,151000,18193094700,25600,25550,25600,25500,1563
|
|
20240213,150900,18153173050,25550,25500,25550,25450,8265
|
|
20240213,150800,17942333500,25500,25400,25500,25400,4446
|
|
20240213,150700,17829204700,25400,25300,25400,25250,5780
|
|
20240213,150600,17682507150,25300,25350,25350,25300,317
|
|
20240213,150500,17674485250,25350,25300,25350,25250,769
|
|
20240213,150400,17655028950,25250,25300,25400,25250,4053
|
|
20240213,150300,17552426350,25350,25350,25400,25300,2147
|
|
20240213,150200,17498000800,25350,25400,25400,25300,378
|
|
20240213,150100,17488421500,25350,25350,25400,25350,1010
|
|
20240213,150000,17462811750,25300,25400,25400,25300,2642
|
|
20240213,145900,17395820550,25350,25300,25350,25300,896
|
|
20240213,145800,17373118250,25300,25350,25350,25300,449
|
|
20240213,145700,17361751100,25300,25300,25350,25300,1382
|
|
20240213,145600,17326784750,25300,25250,25300,25250,366
|
|
20240213,145500,17317536050,25200,25300,25300,25200,1717
|
|
20240213,145400,17274203250,25300,25250,25300,25250,792
|
|
20240213,145300,17254191250,25250,25300,25300,25250,651
|
|
20240213,145200,17237739750,25300,25250,25300,25250,1932
|
|
20240213,145100,17188951750,25300,25300,25350,25250,2125
|
|
20240213,145000,17135216100,25300,25300,25350,25300,300
|
|
20240213,144900,17127623750,25300,25350,25350,25300,757
|
|
20240213,144800,17108448000,25400,25400,25400,25300,675
|
|
20240213,144700,17091344700,25350,25300,25400,25300,367
|
|
20240213,144600,17082034750,25300,25400,25400,25300,2110
|
|
20240213,144500,17028624350,25400,25400,25450,25400,1162
|
|
20240213,144400,16999093600,25400,25400,25500,25400,1588
|
|
20240213,144300,16958719350,25400,25350,25400,25350,377
|
|
20240213,144200,16949153450,25350,25400,25400,25350,1057
|
|
20240213,144100,16922338900,25400,25350,25450,25350,1412
|
|
20240213,144000,16886465750,25400,25350,25400,25300,1106
|
|
20240213,143900,16858416500,25400,25400,25400,25350,153
|
|
20240213,143800,16854533050,25400,25300,25400,25300,716
|
|
20240213,143700,16836371950,25350,25400,25400,25300,175
|
|
20240213,143600,16831937200,25400,25300,25400,25300,405
|
|
20240213,143500,16821672300,25250,25350,25350,25250,1759
|
|
20240213,143400,16777121200,25300,25300,25350,25300,286
|
|
20240213,143300,16769882350,25350,25300,25350,25300,937
|
|
20240213,143200,16746173950,25350,25300,25350,25300,244
|
|
20240213,143100,16739994350,25350,25350,25350,25300,691
|
|
20240213,143000,16722504400,25350,25400,25400,25300,485
|
|
20240213,142900,16710193000,25300,25350,25350,25300,964
|
|
20240213,142800,16685779600,25400,25400,25400,25300,457
|
|
20240213,142700,16674196600,25400,25350,25400,25300,487
|
|
20240213,142600,16661849000,25350,25350,25400,25350,488
|
|
20240213,142500,16649472150,25400,25400,25400,25350,1693
|
|
20240213,142400,16606550950,25350,25400,25450,25350,609
|
|
20240213,142300,16591099000,25350,25500,25500,25350,152
|
|
20240213,142200,16587238600,25400,25450,25550,25350,2224
|
|
20240213,142100,16530705450,25500,25450,25500,25400,651
|
|
20240213,142000,16514139500,25450,25450,25500,25400,625
|
|
20240213,141900,16498253750,25400,25450,25450,25400,1746
|
|
20240213,141800,16453834450,25450,25550,25550,25450,845
|
|
20240213,141700,16432289050,25550,25550,25600,25550,359
|
|
20240213,141600,16423110100,25550,25600,25600,25550,465
|
|
20240213,141500,16411229300,25500,25550,25600,25450,1077
|
|
20240213,141400,16383715300,25550,25550,25550,25450,1164
|
|
20240213,141300,16354039200,25550,25450,25550,25450,446
|
|
20240213,141200,16342666150,25450,25450,25500,25450,707
|
|
20240213,141100,16324671800,25450,25500,25500,25450,1401
|
|
20240213,141000,16288968800,25500,25450,25500,25450,663
|
|
20240213,140900,16272065600,25450,25350,25450,25300,2239
|
|
20240213,140800,16215245050,25300,25300,25350,25300,626
|
|
20240213,140700,16199404500,25350,25400,25400,25300,729
|
|
20240213,140600,16180934900,25350,25450,25450,25350,1019
|
|
20240213,140500,16155084550,25500,25350,25500,25300,2026
|
|
20240213,140400,16103623250,25300,25250,25350,25150,3471
|
|
20240213,140300,16016101650,25300,25400,25400,25250,1069
|
|
20240213,140200,15989058450,25400,25350,25400,25300,906
|
|
20240213,140100,15966081600,25350,25300,25400,25250,719
|
|
20240213,140000,15947876800,25200,25350,25350,25200,4032
|
|
20240213,135900,15846055850,25350,25400,25450,25350,1665
|
|
20240213,135800,15803837000,25350,25500,25500,25350,2420
|
|
20240213,135700,15742308300,25450,25450,25500,25400,1187
|
|
20240213,135600,15712111450,25450,25500,25550,25400,3501
|
|
20240213,135500,15623033950,25450,25500,25550,25450,1833
|
|
20240213,135400,15576282300,25500,25500,25650,25400,6282
|
|
20240213,135300,15415854300,25450,25700,25750,25450,9020
|
|
20240213,135200,15184864100,25700,25700,25750,25650,6561
|
|
20240213,135100,15016222300,25700,25700,25750,25600,6384
|
|
20240213,135000,14852386750,25700,25650,25850,25650,17787
|
|
20240213,134900,14394231850,25650,25550,25650,25500,4409
|
|
20240213,134800,14281463200,25500,25650,25650,25450,21002
|
|
20240213,134700,13744335650,25550,25550,25550,25550,0
|
|
20240213,134600,13744335650,25550,25550,25550,25550,14626
|
|
20240213,134500,13370641350,25550,25400,25550,25400,8795
|
|
20240213,134400,13146460600,25400,25450,25500,25350,4717
|
|
20240213,134300,13026575150,25450,25400,25450,25400,7664
|
|
20240213,134200,12831619450,25400,25250,25400,25250,12217
|
|
20240213,134100,12522273700,25250,25250,25300,25200,2596
|
|
20240213,134000,12456682700,25250,25200,25250,25200,1480
|
|
20240213,133900,12419321800,25200,25250,25250,25200,2475
|
|
20240213,133800,12356921650,25250,25200,25250,25200,2214
|
|
20240213,133700,12301043600,25200,25150,25200,25150,789
|
|
20240213,133600,12281162450,25150,25250,25250,25100,1114
|
|
20240213,133500,12253134900,25200,25200,25200,25150,649
|
|
20240213,133400,12236793900,25250,25250,25250,25200,6280
|
|
20240213,133300,12078265200,25250,25300,25300,25250,332
|
|
20240213,133200,12069874150,25300,25250,25300,25250,4167
|
|
20240213,133100,11964585300,25250,25250,25250,25200,3021
|
|
20240213,133000,11888358250,25250,25200,25250,25200,3861
|
|
20240213,132900,11790959550,25200,25150,25200,25150,2532
|
|
20240213,132800,11727181750,25150,25150,25200,25100,1772
|
|
20240213,132700,11682600050,25200,25100,25200,25100,5746
|
|
20240213,132600,11538172200,25100,25050,25100,25050,958
|
|
20240213,132500,11514131600,25050,25100,25100,25050,779
|
|
20240213,132400,11494606250,25100,25050,25100,25050,1782
|
|
20240213,132300,11449926850,25050,25100,25100,25050,1380
|
|
20240213,132200,11415306950,25100,24950,25100,24950,6343
|
|
20240213,132100,11256516850,25000,25000,25000,24950,3844
|
|
20240213,132000,11160428150,25000,24800,25000,24800,12014
|
|
20240213,131900,10860847450,24800,24750,24850,24750,5822
|
|
20240213,131800,10716486550,24700,24700,24750,24700,337
|
|
20240213,131700,10708158850,24750,24750,24750,24700,280
|
|
20240213,131600,10701228900,24700,24700,24750,24700,246
|
|
20240213,131500,10695150950,24700,24700,24700,24650,572
|
|
20240213,131400,10681025450,24650,24650,24700,24600,1074
|
|
20240213,131300,10654552150,24700,24700,24700,24650,102
|
|
20240213,131200,10652036650,24700,24700,24700,24650,1467
|
|
20240213,131100,10615807950,24700,24700,24700,24700,209
|
|
20240213,131000,10610645650,24700,24700,24700,24700,40
|
|
20240213,130900,10609657650,24700,24700,24750,24700,988
|
|
20240213,130800,10585253450,24700,24650,24700,24650,441
|
|
20240213,130700,10574361850,24700,24700,24700,24650,154
|
|
20240213,130600,10570561250,24700,24700,24700,24650,217
|
|
20240213,130500,10565202300,24700,24650,24700,24650,165
|
|
20240213,130400,10561132800,24650,24700,24700,24650,358
|
|
20240213,130300,10552301150,24700,24750,24750,24650,808
|
|
20240213,130200,10532375850,24750,24750,24750,24650,698
|
|
20240213,130100,10515135100,24750,24700,24750,24650,942
|
|
20240213,130000,10491866400,24650,24700,24700,24650,155
|
|
20240213,125900,10488039050,24700,24600,24700,24600,430
|
|
20240213,125800,10477438550,24650,24650,24650,24600,292
|
|
20240213,125700,10470247000,24650,24650,24650,24650,1
|
|
20240213,125600,10470222350,24650,24700,24700,24600,257
|
|
20240213,125500,10463883200,24600,24650,24650,24600,697
|
|
20240213,125400,10446719600,24650,24650,24700,24650,198
|
|
20240213,125300,10441832900,24650,24650,24700,24650,542
|
|
20240213,125200,10428466250,24650,24650,24650,24600,259
|
|
20240213,125100,10422082750,24650,24650,24650,24650,56
|
|
20240213,125000,10420702350,24650,24650,24650,24600,217
|
|
20240213,124900,10415358450,24650,24650,24650,24600,54
|
|
20240213,124800,10414028850,24650,24650,24650,24650,134
|
|
20240213,124700,10410725750,24650,24600,24650,24600,921
|
|
20240213,124600,10388067350,24650,24700,24700,24650,367
|
|
20240213,124500,10379020400,24700,24650,24700,24650,220
|
|
20240213,124400,10373595950,24700,24700,24700,24650,350
|
|
20240213,124300,10364957400,24700,24650,24700,24650,812
|
|
20240213,124200,10344941550,24650,24600,24650,24600,295
|
|
20240213,124100,10337681650,24650,24650,24650,24600,262
|
|
20240213,124000,10331229700,24650,24650,24650,24600,307
|
|
20240213,123900,10323662700,24650,24750,24750,24650,1915
|
|
20240213,123800,10276454100,24700,24650,24700,24650,473
|
|
20240213,123700,10264771200,24700,24700,24750,24700,937
|
|
20240213,123600,10241622250,24750,24700,24750,24700,34
|
|
20240213,123500,10240781000,24700,24750,24750,24700,390
|
|
20240213,123400,10231133500,24750,24700,24750,24700,31
|
|
20240213,123300,10230367050,24750,24750,24750,24700,1129
|
|
20240213,123200,10202449400,24700,24800,24800,24700,204
|
|
20240213,123100,10197401100,24750,24800,24850,24750,2720
|
|
20240213,123000,10129946450,24750,24800,24800,24750,343
|
|
20240213,122900,10121450150,24800,24800,24800,24750,485
|
|
20240213,122800,10109437100,24800,24750,24800,24750,34
|
|
20240213,122700,10108593950,24750,24800,24800,24750,57
|
|
20240213,122600,10107180850,24800,24750,24800,24700,119
|
|
20240213,122500,10104236450,24800,24700,24800,24700,585
|
|
20240213,122400,10089773700,24700,24750,24750,24700,752
|
|
20240213,122300,10071163700,24750,24800,24800,24750,365
|
|
20240213,122200,10062118550,24750,24750,24750,24700,3847
|
|
20240213,122100,9966923650,24750,24850,24850,24750,1534
|
|
20240213,122000,9928926600,24800,24850,24850,24800,928
|
|
20240213,121900,9905883450,24850,24800,24850,24800,246
|
|
20240213,121800,9899773300,24750,24850,24900,24750,329
|
|
20240213,121700,9891620000,24900,24850,24900,24750,2043
|
|
20240213,121600,9840869450,24850,24800,24850,24750,111
|
|
20240213,121500,9838114500,24750,24750,24850,24750,564
|
|
20240213,121400,9824138350,24750,24650,24750,24650,606
|
|
20240213,121300,9809142050,24700,24600,24700,24600,2039
|
|
20240213,121200,9758907750,24600,24600,24650,24600,716
|
|
20240213,121100,9741293550,24650,24600,24650,24600,272
|
|
20240213,121000,9734593850,24600,24650,24650,24600,233
|
|
20240213,120900,9728855200,24600,24650,24650,24600,160
|
|
20240213,120800,9724914600,24650,24650,24700,24600,997
|
|
20240213,120700,9700351900,24650,24750,24750,24650,759
|
|
20240213,120600,9681601600,24700,24700,24750,24700,198
|
|
20240213,120500,9676704650,24700,24750,24750,24700,102
|
|
20240213,120400,9674181350,24750,24700,24750,24700,986
|
|
20240213,120300,9649814850,24700,24750,24800,24700,362
|
|
20240213,120200,9640857500,24700,24750,24750,24700,1060
|
|
20240213,120100,9614634200,24800,24800,24800,24750,1610
|
|
20240213,120000,9574737450,24800,24850,24850,24800,201
|
|
20240213,115900,9569748600,24800,24850,24850,24800,578
|
|
20240213,115800,9555408300,24800,24850,24850,24800,528
|
|
20240213,115700,9542303950,24800,24900,24950,24800,1199
|
|
20240213,115600,9512498250,24950,24900,24950,24900,564
|
|
20240213,115500,9498441950,24950,24850,24950,24850,605
|
|
20240213,115400,9483387250,24900,24850,24900,24850,251
|
|
20240213,115300,9477141450,24850,24900,24900,24850,380
|
|
20240213,115200,9467680450,24850,24800,24850,24800,432
|
|
20240213,115100,9456945650,24850,24850,24850,24800,282
|
|
20240213,115000,9449947000,24800,24850,24900,24800,1020
|
|
20240213,114900,9424639500,24900,24850,24900,24800,912
|
|
20240213,114800,9401985750,24900,24900,24900,24900,354
|
|
20240213,114700,9393171150,24900,25000,25000,24900,1732
|
|
20240213,114600,9349917800,25000,24950,25000,24950,421
|
|
20240213,114500,9339398900,24950,25000,25000,24900,1592
|
|
20240213,114400,9299664700,25000,24950,25000,24950,1477
|
|
20240213,114300,9262783350,24950,25000,25050,24950,497
|
|
20240213,114200,9250372100,24950,25050,25050,24950,3393
|
|
20240213,114100,9165573700,25050,25000,25050,24950,3981
|
|
20240213,114000,9066041600,25050,25000,25050,24950,5502
|
|
20240213,113900,8928459650,25000,24950,25000,24950,7497
|
|
20240213,113800,8741191300,24950,24950,24950,24900,2577
|
|
20240213,113700,8676931700,24950,24950,24950,24850,886
|
|
20240213,113600,8654835950,24850,24850,24950,24800,9883
|
|
20240213,113500,8409065100,24800,24750,24850,24750,2202
|
|
20240213,113400,8354454500,24800,24800,24800,24750,345
|
|
20240213,113300,8345907600,24750,24800,24800,24700,843
|
|
20240213,113200,8325028900,24750,24750,24800,24750,1128
|
|
20240213,113100,8297087600,24800,24800,24800,24750,875
|
|
20240213,113000,8275402850,24800,24800,24800,24800,687
|
|
20240213,112900,8258365250,24800,24800,24800,24750,212
|
|
20240213,112800,8253110800,24800,24750,24800,24750,686
|
|
20240213,112700,8236116750,24800,24750,24800,24750,2394
|
|
20240213,112600,8176825100,24750,24700,24750,24650,1195
|
|
20240213,112500,8147309800,24700,24650,24700,24650,1177
|
|
20240213,112400,8118240000,24700,24650,24700,24650,249
|
|
20240213,112300,8112096700,24650,24650,24650,24650,919
|
|
20240213,112200,8089443350,24650,24650,24650,24600,328
|
|
20240213,112100,8081358800,24600,24650,24650,24600,359
|
|
20240213,112000,8072524450,24650,24600,24650,24600,597
|
|
20240213,111900,8057830550,24600,24550,24600,24550,599
|
|
20240213,111800,8043095450,24600,24550,24600,24550,120
|
|
20240213,111700,8040146250,24550,24550,24550,24500,411
|
|
20240213,111600,8030057200,24550,24500,24550,24500,571
|
|
20240213,111500,8016060850,24500,24550,24550,24500,481
|
|
20240213,111400,8004269950,24500,24550,24550,24500,95
|
|
20240213,111300,8001940700,24500,24550,24550,24500,242
|
|
20240213,111200,7996005250,24550,24550,24550,24500,234
|
|
20240213,111100,7990263200,24500,24500,24550,24500,204
|
|
20240213,111000,7985260050,24500,24550,24550,24500,207
|
|
20240213,110900,7980185100,24550,24550,24600,24500,174
|
|
20240213,110800,7975914950,24500,24550,24600,24500,410
|
|
20240213,110700,7965850400,24600,24500,24600,24500,1222
|
|
20240213,110600,7935804700,24500,24550,24600,24500,252
|
|
20240213,110500,7929619100,24550,24550,24550,24550,431
|
|
20240213,110400,7919038050,24550,24500,24550,24500,811
|
|
20240213,110300,7899151200,24550,24600,24600,24500,919
|
|
20240213,110200,7876617100,24550,24600,24600,24500,820
|
|
20240213,110100,7856480600,24600,24600,24600,24600,387
|
|
20240213,110000,7846960400,24600,24600,24600,24550,321
|
|
20240213,105900,7839067850,24600,24500,24600,24500,782
|
|
20240213,105800,7819873600,24500,24550,24550,24500,652
|
|
20240213,105700,7803878150,24550,24600,24600,24550,1130
|
|
20240213,105600,7776113250,24600,24600,24600,24550,1002
|
|
20240213,105500,7751470300,24600,24650,24700,24600,1955
|
|
20240213,105400,7703294650,24600,24700,24750,24600,1563
|
|
20240213,105300,7664744650,24750,24700,24800,24700,467
|
|
20240213,105200,7653186750,24750,24700,24750,24700,121
|
|
20240213,105100,7650193800,24700,24850,24850,24600,2389
|
|
20240213,105000,7591114900,24800,24750,24800,24700,2392
|
|
20240213,104900,7531815550,24700,24750,24800,24700,1266
|
|
20240213,104800,7500505450,24800,24800,24850,24800,1479
|
|
20240213,104700,7463812550,24850,24800,24850,24800,1686
|
|
20240213,104600,7421992100,24850,24850,24850,24800,1813
|
|
20240213,104500,7376997450,24800,24800,24850,24750,1430
|
|
20240213,104400,7341518950,24800,24700,24800,24650,3867
|
|
20240213,104300,7245696750,24700,24650,24700,24650,655
|
|
20240213,104200,7229519750,24650,24700,24700,24650,559
|
|
20240213,104100,7215731550,24700,24700,24750,24650,735
|
|
20240213,104000,7197581450,24700,24700,24750,24700,1573
|
|
20240213,103900,7158714150,24700,24750,24750,24700,527
|
|
20240213,103800,7145684000,24750,24800,24800,24750,1183
|
|
20240213,103700,7116384950,24800,24750,24800,24750,1508
|
|
20240213,103600,7079058550,24750,24700,24750,24700,2215
|
|
20240213,103500,7024262850,24750,24550,24750,24550,872
|
|
20240213,103400,7002732400,24650,24600,24650,24550,587
|
|
20240213,103300,6988288800,24600,24650,24650,24550,248
|
|
20240213,103200,6982187150,24700,24600,24700,24550,3377
|
|
20240213,103100,6898910600,24600,24600,24650,24500,1064
|
|
20240213,103000,6872738900,24500,24500,24550,24500,1898
|
|
20240213,102900,6826221700,24500,24550,24550,24500,291
|
|
20240213,102800,6819090150,24550,24550,24550,24500,737
|
|
20240213,102700,6801000000,24600,24600,24600,24550,1259
|
|
20240213,102600,6770041600,24550,24550,24600,24550,184
|
|
20240213,102500,6765518850,24600,24600,24650,24600,864
|
|
20240213,102400,6744252900,24600,24550,24600,24500,446
|
|
20240213,102300,6733302250,24550,24600,24600,24550,406
|
|
20240213,102200,6723325750,24550,24550,24600,24550,291
|
|
20240213,102100,6716176650,24550,24550,24550,24500,2580
|
|
20240213,102000,6652925500,24550,24550,24600,24500,458
|
|
20240213,101900,6641686600,24550,24600,24650,24550,672
|
|
20240213,101800,6625184050,24650,24700,24700,24600,1709
|
|
20240213,101700,6583024450,24700,24750,24800,24700,2371
|
|
20240213,101600,6524296700,24750,24750,24750,24600,807
|
|
20240213,101500,6504370800,24650,24850,24850,24600,4729
|
|
20240213,101400,6387208250,24800,24700,24850,24700,5386
|
|
20240213,101300,6253753150,24700,24500,24750,24500,13875
|
|
20240213,101200,5912099250,24500,24500,24500,24500,534
|
|
20240213,101100,5899016250,24450,24550,24550,24450,1485
|
|
20240213,101000,5862626450,24550,24500,24550,24500,551
|
|
20240213,100900,5849110400,24500,24450,24550,24450,836
|
|
20240213,100800,5828642550,24500,24500,24550,24500,2371
|
|
20240213,100700,5770439600,24500,24500,24500,24450,1029
|
|
20240213,100600,5745241350,24500,24500,24550,24450,1641
|
|
20240213,100500,5705033750,24500,24550,24600,24500,875
|
|
20240213,100400,5683587800,24550,24400,24550,24350,3676
|
|
20240213,100300,5593589950,24350,24400,24400,24300,1373
|
|
20240213,100200,5560171150,24400,24500,24500,24400,3451
|
|
20240213,100100,5475853100,24500,24450,24500,24350,817
|
|
20240213,100000,5455881200,24450,24350,24450,24250,875
|
|
20240213,095900,5434582450,24250,24350,24350,24250,480
|
|
20240213,095800,5422921500,24300,24400,24450,24300,7347
|
|
20240213,095700,5243613000,24450,24250,24450,24150,2764
|
|
20240213,095600,5176340950,24250,24250,24250,24100,4333
|
|
20240213,095500,5071483550,24250,24350,24350,24250,2499
|
|
20240213,095400,5010700850,24400,24250,24400,24200,2638
|
|
20240213,095300,4946592000,24350,24400,24400,24200,7577
|
|
20240213,095200,4762455850,24450,24500,24550,24400,5264
|
|
20240213,095100,4633535850,24500,24550,24550,24500,2622
|
|
20240213,095000,4569216100,24550,24550,24650,24500,3424
|
|
20240213,094900,4485093100,24650,24650,24700,24550,5043
|
|
20240213,094800,4360806650,24650,24700,24700,24600,5196
|
|
20240213,094700,4232709700,24700,24600,24700,24550,4000
|
|
20240213,094600,4134190200,24600,24550,24600,24450,3556
|
|
20240213,094500,4046999200,24500,24500,24600,24450,4325
|
|
20240213,094400,3940964900,24500,24500,24500,24400,6766
|
|
20240213,094300,3775328550,24450,24400,24500,24350,5966
|
|
20240213,094200,3629520750,24400,24200,24400,24200,3673
|
|
20240213,094100,3540201750,24250,24150,24250,24100,2970
|
|
20240213,094000,3468358450,24100,24100,24200,24050,7420
|
|
20240213,093900,3289297050,24100,24050,24100,24050,2713
|
|
20240213,093800,3223948850,24100,24100,24100,24050,1284
|
|
20240213,093700,3193059250,24100,24100,24150,24050,2105
|
|
20240213,093600,3142283100,24100,24050,24100,24050,3257
|
|
20240213,093500,3063865000,24050,24050,24100,24000,5574
|
|
20240213,093400,2929968250,24050,24050,24100,24000,2791
|
|
20240213,093300,2862836200,24100,24050,24150,23950,6711
|
|
20240213,093200,2701410050,24050,24000,24050,23900,7824
|
|
20240213,093100,2513672850,24000,23850,24000,23850,12027
|
|
20240213,093000,2225685400,23900,23700,23900,23700,7485
|
|
20240213,092900,2047588800,23700,23600,23700,23600,1541
|
|
20240213,092800,2011067500,23700,23850,23850,23600,7127
|
|
20240213,092700,1841979750,23850,23750,23850,23700,8984
|
|
20240213,092600,1628201950,23700,23600,23700,23600,5834
|
|
20240213,092500,1490112600,23600,23550,23600,23500,1717
|
|
20240213,092400,1449592000,23550,23600,23600,23500,2539
|
|
20240213,092300,1389780450,23600,23500,23600,23450,864
|
|
20240213,092200,1369469650,23600,23500,23600,23450,572
|
|
20240213,092100,1356027600,23600,23350,23600,23350,1027
|
|
20240213,092000,1331870050,23300,23550,23650,23300,4773
|
|
20240213,091900,1220117400,23600,23700,23750,23600,4786
|
|
20240213,091800,1106816350,23700,23600,23700,23550,4625
|
|
20240213,091700,997340250,23550,23450,23650,23400,4810
|
|
20240213,091600,884222700,23400,23450,23450,23350,1013
|
|
20240213,091500,860514600,23450,23400,23500,23300,4499
|
|
20240213,091400,755003550,23300,23400,23450,23300,4582
|
|
20240213,091300,647843550,23400,23300,23400,23300,2842
|
|
20240213,091200,581414400,23300,23200,23400,23200,2973
|
|
20240213,091100,512029800,23150,23100,23350,23100,3291
|
|
20240213,091000,435567400,23100,23050,23200,23050,1449
|
|
20240213,090900,402056000,23050,23000,23050,23000,349
|
|
20240213,090800,394015150,23050,23050,23050,23000,8
|
|
20240213,090700,393830850,23100,22950,23100,22900,1196
|
|
20240213,090600,366368950,22950,23050,23100,22900,1005
|
|
20240213,090500,343317500,23050,23200,23200,22900,2488
|
|
20240213,090400,286063850,23100,23050,23150,23000,1127
|
|
20240213,090300,260038350,23050,23000,23100,23000,2226
|
|
20240213,090200,208781800,23050,23100,23100,23000,2446
|
|
20240213,090100,152455550,23100,23100,23100,23050,897
|
|
20240213,090000,131767450,23100,23250,23250,23000,5665
|