659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,195500,16640956250,25750,25750,25750,25750,0
|
|
20240214,195400,16640956250,25750,25750,25750,25750,0
|
|
20240214,195300,16640956250,25750,25750,25750,25750,0
|
|
20240214,195200,16640956250,25750,25750,25750,25750,0
|
|
20240214,195100,16640956250,25750,25750,25750,25750,0
|
|
20240214,195000,16640956250,25750,25750,25750,25750,0
|
|
20240214,194900,16640956250,25750,25750,25750,25750,0
|
|
20240214,194800,16640956250,25750,25750,25750,25750,0
|
|
20240214,194700,16640956250,25750,25750,25750,25750,0
|
|
20240214,194600,16640956250,25750,25750,25750,25750,0
|
|
20240214,194500,16640956250,25750,25750,25750,25750,0
|
|
20240214,194400,16640956250,25750,25750,25750,25750,0
|
|
20240214,194300,16640956250,25750,25750,25750,25750,0
|
|
20240214,194200,16640956250,25750,25750,25750,25750,0
|
|
20240214,194100,16640956250,25750,25750,25750,25750,0
|
|
20240214,194000,16640956250,25750,25750,25750,25750,0
|
|
20240214,193900,16640956250,25750,25750,25750,25750,0
|
|
20240214,193800,16640956250,25750,25750,25750,25750,0
|
|
20240214,193700,16640956250,25750,25750,25750,25750,0
|
|
20240214,193600,16640956250,25750,25750,25750,25750,0
|
|
20240214,193500,16640956250,25750,25750,25750,25750,0
|
|
20240214,193400,16640956250,25750,25750,25750,25750,0
|
|
20240214,193300,16640956250,25750,25750,25750,25750,0
|
|
20240214,193200,16640956250,25750,25750,25750,25750,0
|
|
20240214,193100,16640956250,25750,25750,25750,25750,0
|
|
20240214,193000,16640956250,25750,25750,25750,25750,0
|
|
20240214,192900,16640956250,25750,25750,25750,25750,0
|
|
20240214,192800,16640956250,25750,25750,25750,25750,0
|
|
20240214,192700,16640956250,25750,25750,25750,25750,0
|
|
20240214,192600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,192500,16640956250,25750,25750,25750,25750,0
|
|
20240214,192400,16640956250,25750,25750,25750,25750,0
|
|
20240214,192300,16640956250,25750,25750,25750,25750,0
|
|
20240214,192200,16640956250,25750,25750,25750,25750,0
|
|
20240214,192100,16640956250,25750,25750,25750,25750,0
|
|
20240214,192000,16640956250,25750,25750,25750,25750,0
|
|
20240214,191900,16640956250,25750,25750,25750,25750,0
|
|
20240214,191800,16640956250,25750,25750,25750,25750,0
|
|
20240214,191700,16640956250,25750,25750,25750,25750,0
|
|
20240214,191600,16640956250,25750,25750,25750,25750,0
|
|
20240214,191500,16640956250,25750,25750,25750,25750,0
|
|
20240214,191400,16640956250,25750,25750,25750,25750,0
|
|
20240214,191300,16640956250,25750,25750,25750,25750,0
|
|
20240214,191200,16640956250,25750,25750,25750,25750,0
|
|
20240214,191100,16640956250,25750,25750,25750,25750,0
|
|
20240214,191000,16640956250,25750,25750,25750,25750,0
|
|
20240214,190900,16640956250,25750,25750,25750,25750,0
|
|
20240214,190800,16640956250,25750,25750,25750,25750,0
|
|
20240214,190700,16640956250,25750,25750,25750,25750,0
|
|
20240214,190600,16640956250,25750,25750,25750,25750,0
|
|
20240214,190500,16640956250,25750,25750,25750,25750,0
|
|
20240214,190400,16640956250,25750,25750,25750,25750,0
|
|
20240214,190300,16640956250,25750,25750,25750,25750,0
|
|
20240214,190200,16640956250,25750,25750,25750,25750,0
|
|
20240214,190100,16640956250,25750,25750,25750,25750,0
|
|
20240214,190000,16640956250,25750,25750,25750,25750,0
|
|
20240214,185900,16640956250,25750,25750,25750,25750,0
|
|
20240214,185800,16640956250,25750,25750,25750,25750,0
|
|
20240214,185700,16640956250,25750,25750,25750,25750,0
|
|
20240214,185600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,185500,16640956250,25750,25750,25750,25750,0
|
|
20240214,185400,16640956250,25750,25750,25750,25750,0
|
|
20240214,185300,16640956250,25750,25750,25750,25750,0
|
|
20240214,185200,16640956250,25750,25750,25750,25750,0
|
|
20240214,185100,16640956250,25750,25750,25750,25750,0
|
|
20240214,185000,16640956250,25750,25750,25750,25750,0
|
|
20240214,184900,16640956250,25750,25750,25750,25750,0
|
|
20240214,184800,16640956250,25750,25750,25750,25750,0
|
|
20240214,184700,16640956250,25750,25750,25750,25750,0
|
|
20240214,184600,16640956250,25750,25750,25750,25750,0
|
|
20240214,184500,16640956250,25750,25750,25750,25750,0
|
|
20240214,184400,16640956250,25750,25750,25750,25750,0
|
|
20240214,184300,16640956250,25750,25750,25750,25750,0
|
|
20240214,184200,16640956250,25750,25750,25750,25750,0
|
|
20240214,184100,16640956250,25750,25750,25750,25750,0
|
|
20240214,184000,16640956250,25750,25750,25750,25750,0
|
|
20240214,183900,16640956250,25750,25750,25750,25750,0
|
|
20240214,183800,16640956250,25750,25750,25750,25750,0
|
|
20240214,183700,16640956250,25750,25750,25750,25750,0
|
|
20240214,183600,16640956250,25750,25750,25750,25750,0
|
|
20240214,183500,16640956250,25750,25750,25750,25750,0
|
|
20240214,183400,16640956250,25750,25750,25750,25750,0
|
|
20240214,183300,16640956250,25750,25750,25750,25750,0
|
|
20240214,183200,16640956250,25750,25750,25750,25750,0
|
|
20240214,183100,16640956250,25750,25750,25750,25750,0
|
|
20240214,183000,16640956250,25750,25750,25750,25750,0
|
|
20240214,182900,16640956250,25750,25750,25750,25750,0
|
|
20240214,182800,16640956250,25750,25750,25750,25750,0
|
|
20240214,182700,16640956250,25750,25750,25750,25750,0
|
|
20240214,182600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,182500,16640956250,25750,25750,25750,25750,0
|
|
20240214,182400,16640956250,25750,25750,25750,25750,0
|
|
20240214,182300,16640956250,25750,25750,25750,25750,0
|
|
20240214,182200,16640956250,25750,25750,25750,25750,0
|
|
20240214,182100,16640956250,25750,25750,25750,25750,0
|
|
20240214,182000,16640956250,25750,25750,25750,25750,0
|
|
20240214,181900,16640956250,25750,25750,25750,25750,0
|
|
20240214,181800,16640956250,25750,25750,25750,25750,0
|
|
20240214,181700,16640956250,25750,25750,25750,25750,0
|
|
20240214,181600,16640956250,25750,25750,25750,25750,0
|
|
20240214,181500,16640956250,25750,25750,25750,25750,0
|
|
20240214,181400,16640956250,25750,25750,25750,25750,0
|
|
20240214,181300,16640956250,25750,25750,25750,25750,0
|
|
20240214,181200,16640956250,25750,25750,25750,25750,0
|
|
20240214,181100,16640956250,25750,25750,25750,25750,0
|
|
20240214,181000,16640956250,25750,25750,25750,25750,0
|
|
20240214,180900,16640956250,25750,25750,25750,25750,0
|
|
20240214,180800,16640956250,25750,25750,25750,25750,0
|
|
20240214,180700,16640956250,25750,25750,25750,25750,0
|
|
20240214,180600,16640956250,25750,25750,25750,25750,0
|
|
20240214,180500,16640956250,25750,25750,25750,25750,0
|
|
20240214,180400,16640956250,25750,25750,25750,25750,0
|
|
20240214,180300,16640956250,25750,25750,25750,25750,0
|
|
20240214,180200,16640956250,25750,25750,25750,25750,0
|
|
20240214,180100,16640956250,25750,25750,25750,25750,0
|
|
20240214,180000,16640956250,25750,25750,25750,25750,0
|
|
20240214,175900,16640956250,25750,25750,25750,25750,0
|
|
20240214,175800,16640956250,25750,25750,25750,25750,0
|
|
20240214,175700,16640956250,25750,25750,25750,25750,0
|
|
20240214,175600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,175500,16640956250,25750,25750,25750,25750,0
|
|
20240214,175400,16640956250,25750,25750,25750,25750,0
|
|
20240214,175300,16640956250,25750,25750,25750,25750,0
|
|
20240214,175200,16640956250,25750,25750,25750,25750,0
|
|
20240214,175100,16640956250,25750,25750,25750,25750,0
|
|
20240214,175000,16640956250,25750,25750,25750,25750,0
|
|
20240214,174900,16640956250,25750,25750,25750,25750,0
|
|
20240214,174800,16640956250,25750,25750,25750,25750,0
|
|
20240214,174700,16640956250,25750,25750,25750,25750,0
|
|
20240214,174600,16640956250,25750,25750,25750,25750,0
|
|
20240214,174500,16640956250,25750,25750,25750,25750,0
|
|
20240214,174400,16640956250,25750,25750,25750,25750,0
|
|
20240214,174300,16640956250,25750,25750,25750,25750,0
|
|
20240214,174200,16640956250,25750,25750,25750,25750,0
|
|
20240214,174100,16640956250,25750,25750,25750,25750,0
|
|
20240214,174000,16640956250,25750,25750,25750,25750,0
|
|
20240214,173900,16640956250,25750,25750,25750,25750,0
|
|
20240214,173800,16640956250,25750,25750,25750,25750,0
|
|
20240214,173700,16640956250,25750,25750,25750,25750,0
|
|
20240214,173600,16640956250,25750,25750,25750,25750,0
|
|
20240214,173500,16640956250,25750,25750,25750,25750,0
|
|
20240214,173400,16640956250,25750,25750,25750,25750,0
|
|
20240214,173300,16640956250,25750,25750,25750,25750,0
|
|
20240214,173200,16640956250,25750,25750,25750,25750,0
|
|
20240214,173100,16640956250,25750,25750,25750,25750,0
|
|
20240214,173000,16640956250,25750,25750,25750,25750,0
|
|
20240214,172900,16640956250,25750,25750,25750,25750,0
|
|
20240214,172800,16640956250,25750,25750,25750,25750,0
|
|
20240214,172700,16640956250,25750,25750,25750,25750,0
|
|
20240214,172600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,172500,16640956250,25750,25750,25750,25750,0
|
|
20240214,172400,16640956250,25750,25750,25750,25750,0
|
|
20240214,172300,16640956250,25750,25750,25750,25750,0
|
|
20240214,172200,16640956250,25750,25750,25750,25750,0
|
|
20240214,172100,16640956250,25750,25750,25750,25750,0
|
|
20240214,172000,16640956250,25750,25750,25750,25750,0
|
|
20240214,171900,16640956250,25750,25750,25750,25750,0
|
|
20240214,171800,16640956250,25750,25750,25750,25750,0
|
|
20240214,171700,16640956250,25750,25750,25750,25750,0
|
|
20240214,171600,16640956250,25750,25750,25750,25750,0
|
|
20240214,171500,16640956250,25750,25750,25750,25750,0
|
|
20240214,171400,16640956250,25750,25750,25750,25750,0
|
|
20240214,171300,16640956250,25750,25750,25750,25750,0
|
|
20240214,171200,16640956250,25750,25750,25750,25750,0
|
|
20240214,171100,16640956250,25750,25750,25750,25750,0
|
|
20240214,171000,16640956250,25750,25750,25750,25750,0
|
|
20240214,170900,16640956250,25750,25750,25750,25750,0
|
|
20240214,170800,16640956250,25750,25750,25750,25750,0
|
|
20240214,170700,16640956250,25750,25750,25750,25750,0
|
|
20240214,170600,16640956250,25750,25750,25750,25750,0
|
|
20240214,170500,16640956250,25750,25750,25750,25750,0
|
|
20240214,170400,16640956250,25750,25750,25750,25750,0
|
|
20240214,170300,16640956250,25750,25750,25750,25750,0
|
|
20240214,170200,16640956250,25750,25750,25750,25750,0
|
|
20240214,170100,16640956250,25750,25750,25750,25750,0
|
|
20240214,170000,16640956250,25750,25750,25750,25750,0
|
|
20240214,165900,16640956250,25750,25750,25750,25750,0
|
|
20240214,165800,16640956250,25750,25750,25750,25750,0
|
|
20240214,165700,16640956250,25750,25750,25750,25750,0
|
|
20240214,165600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,165500,16640956250,25750,25750,25750,25750,0
|
|
20240214,165400,16640956250,25750,25750,25750,25750,0
|
|
20240214,165300,16640956250,25750,25750,25750,25750,0
|
|
20240214,165200,16640956250,25750,25750,25750,25750,0
|
|
20240214,165100,16640956250,25750,25750,25750,25750,0
|
|
20240214,165000,16640956250,25750,25750,25750,25750,0
|
|
20240214,164900,16640956250,25750,25750,25750,25750,0
|
|
20240214,164800,16640956250,25750,25750,25750,25750,0
|
|
20240214,164700,16640956250,25750,25750,25750,25750,0
|
|
20240214,164600,16640956250,25750,25750,25750,25750,0
|
|
20240214,164500,16640956250,25750,25750,25750,25750,0
|
|
20240214,164400,16640956250,25750,25750,25750,25750,0
|
|
20240214,164300,16640956250,25750,25750,25750,25750,0
|
|
20240214,164200,16640956250,25750,25750,25750,25750,0
|
|
20240214,164100,16640956250,25750,25750,25750,25750,0
|
|
20240214,164000,16640956250,25750,25750,25750,25750,0
|
|
20240214,163900,16640956250,25750,25750,25750,25750,0
|
|
20240214,163800,16640956250,25750,25750,25750,25750,0
|
|
20240214,163700,16640956250,25750,25750,25750,25750,0
|
|
20240214,163600,16640956250,25750,25750,25750,25750,0
|
|
20240214,163500,16640956250,25750,25750,25750,25750,0
|
|
20240214,163400,16640956250,25750,25750,25750,25750,0
|
|
20240214,163300,16640956250,25750,25750,25750,25750,0
|
|
20240214,163200,16640956250,25750,25750,25750,25750,0
|
|
20240214,163100,16640956250,25750,25750,25750,25750,0
|
|
20240214,163000,16640956250,25750,25750,25750,25750,0
|
|
20240214,162900,16640956250,25750,25750,25750,25750,0
|
|
20240214,162800,16640956250,25750,25750,25750,25750,0
|
|
20240214,162700,16640956250,25750,25750,25750,25750,0
|
|
20240214,162600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,162500,16640956250,25750,25750,25750,25750,0
|
|
20240214,162400,16640956250,25750,25750,25750,25750,0
|
|
20240214,162300,16640956250,25750,25750,25750,25750,0
|
|
20240214,162200,16640956250,25750,25750,25750,25750,0
|
|
20240214,162100,16640956250,25750,25750,25750,25750,0
|
|
20240214,162000,16640956250,25750,25750,25750,25750,0
|
|
20240214,161900,16640956250,25750,25750,25750,25750,0
|
|
20240214,161800,16640956250,25750,25750,25750,25750,0
|
|
20240214,161700,16640956250,25750,25750,25750,25750,0
|
|
20240214,161600,16640956250,25750,25750,25750,25750,0
|
|
20240214,161500,16640956250,25750,25750,25750,25750,0
|
|
20240214,161400,16640956250,25750,25750,25750,25750,0
|
|
20240214,161300,16640956250,25750,25750,25750,25750,0
|
|
20240214,161200,16640956250,25750,25750,25750,25750,0
|
|
20240214,161100,16640956250,25750,25750,25750,25750,0
|
|
20240214,161000,16640956250,25750,25750,25750,25750,0
|
|
20240214,160900,16640956250,25750,25750,25750,25750,0
|
|
20240214,160800,16640956250,25750,25750,25750,25750,0
|
|
20240214,160700,16640956250,25750,25750,25750,25750,0
|
|
20240214,160600,16640956250,25750,25750,25750,25750,0
|
|
20240214,160500,16640956250,25750,25750,25750,25750,0
|
|
20240214,160400,16640956250,25750,25750,25750,25750,0
|
|
20240214,160300,16640956250,25750,25750,25750,25750,0
|
|
20240214,160200,16640956250,25750,25750,25750,25750,0
|
|
20240214,160100,16640956250,25750,25750,25750,25750,0
|
|
20240214,160000,16640956250,25750,25750,25750,25750,0
|
|
20240214,155900,16640956250,25750,25750,25750,25750,0
|
|
20240214,155800,16640956250,25750,25750,25750,25750,0
|
|
20240214,155700,16640956250,25750,25750,25750,25750,0
|
|
20240214,155600,16640956250,25750,25750,25750,25750,15249
|
|
20240214,155500,16640956250,25750,25750,25750,25750,0
|
|
20240214,155400,16640956250,25750,25750,25750,25750,0
|
|
20240214,155300,16640956250,25750,25750,25750,25750,0
|
|
20240214,155200,16640956250,25750,25750,25750,25750,0
|
|
20240214,155100,16640956250,25750,25750,25750,25750,0
|
|
20240214,155000,16640956250,25750,25750,25750,25750,0
|
|
20240214,154900,16640956250,25750,25750,25750,25750,0
|
|
20240214,154800,16640956250,25750,25750,25750,25750,0
|
|
20240214,154700,16640956250,25750,25750,25750,25750,0
|
|
20240214,154600,16640956250,25750,25750,25750,25750,0
|
|
20240214,154500,16640956250,25750,25750,25750,25750,0
|
|
20240214,154400,16640956250,25750,25750,25750,25750,0
|
|
20240214,154300,16640956250,25750,25750,25750,25750,0
|
|
20240214,154200,16640956250,25750,25750,25750,25750,0
|
|
20240214,154100,16640956250,25750,25750,25750,25750,0
|
|
20240214,154000,16640956250,25750,25750,25750,25750,0
|
|
20240214,153900,16640956250,25750,25750,25750,25750,0
|
|
20240214,153800,16640956250,25750,25750,25750,25750,0
|
|
20240214,153700,16640956250,25750,25750,25750,25750,0
|
|
20240214,153600,16640956250,25750,25750,25750,25750,0
|
|
20240214,153500,16640956250,25750,25750,25750,25750,0
|
|
20240214,153400,16640956250,25750,25750,25750,25750,0
|
|
20240214,153300,16640956250,25750,25750,25750,25750,0
|
|
20240214,153200,16640956250,25750,25750,25750,25750,0
|
|
20240214,153100,16640956250,25750,25750,25750,25750,0
|
|
20240214,153000,16640956250,25750,25750,25750,25750,15249
|
|
20240214,152900,16248294500,26000,26000,26000,26000,0
|
|
20240214,152800,16248294500,26000,26000,26000,26000,0
|
|
20240214,152700,16248294500,26000,26000,26000,26000,0
|
|
20240214,152600,16248294500,26000,26000,26000,26000,0
|
|
20240214,152500,16248294500,26000,26000,26000,26000,0
|
|
20240214,152400,16248294500,26000,26000,26000,26000,0
|
|
20240214,152300,16248294500,26000,26000,26000,26000,0
|
|
20240214,152200,16248294500,26000,26000,26000,26000,0
|
|
20240214,152100,16248294500,26000,26000,26000,26000,0
|
|
20240214,152000,16248294500,26000,26000,26000,26000,0
|
|
20240214,151900,16248294500,26000,25950,26000,25950,1128
|
|
20240214,151800,16218985750,26000,26000,26000,25950,1145
|
|
20240214,151700,16189231300,25950,26000,26000,25950,107
|
|
20240214,151600,16186451750,25950,26000,26000,25950,240
|
|
20240214,151500,16180219750,25950,25950,26000,25900,1082
|
|
20240214,151400,16152174400,25900,25900,25950,25900,107
|
|
20240214,151300,16149398600,25900,25900,25950,25900,1142
|
|
20240214,151200,16119816100,25950,25950,25950,25900,889
|
|
20240214,151100,16096785950,25950,26000,26000,25950,1312
|
|
20240214,151000,16062735150,26000,25950,26000,25900,532
|
|
20240214,150900,16048933100,25950,26000,26000,25950,844
|
|
20240214,150800,16027030400,26000,25950,26000,25900,782
|
|
20240214,150700,16006736800,25950,25950,26000,25900,335
|
|
20240214,150600,15998046650,25950,26000,26000,25900,1800
|
|
20240214,150500,15951384100,26000,26000,26000,25950,2105
|
|
20240214,150400,15896696100,26000,26000,26000,25950,577
|
|
20240214,150300,15881708850,26000,26000,26000,25950,310
|
|
20240214,150200,15873649000,26000,26050,26050,25950,312
|
|
20240214,150100,15865539000,26050,26000,26050,26000,322
|
|
20240214,150000,15857166200,26000,25950,26000,25950,2157
|
|
20240214,145900,15801100300,25950,25950,26000,25900,729
|
|
20240214,145800,15782180500,25950,25950,26000,25950,272
|
|
20240214,145700,15775121300,25950,25950,25950,25900,119
|
|
20240214,145600,15772033450,25950,25950,25950,25950,264
|
|
20240214,145500,15765182650,25950,25950,26000,25900,155
|
|
20240214,145400,15761160200,25950,25900,26000,25850,2708
|
|
20240214,145300,15690854900,25900,25900,25950,25850,1169
|
|
20240214,145200,15660585350,25900,25900,25950,25850,688
|
|
20240214,145100,15642786950,25950,25800,25950,25750,631
|
|
20240214,145000,15626445700,25750,25800,25900,25750,674
|
|
20240214,144900,15609043450,25750,25800,25800,25750,414
|
|
20240214,144800,15598367250,25800,25850,25850,25750,120
|
|
20240214,144700,15595270800,25850,25800,25850,25800,506
|
|
20240214,144600,15582211000,25800,25750,25800,25750,209
|
|
20240214,144500,15576819050,25750,25750,25750,25750,499
|
|
20240214,144400,15563969800,25750,25800,25850,25750,1744
|
|
20240214,144300,15518975300,25800,25850,25850,25800,712
|
|
20240214,144200,15500575100,25850,25850,25850,25850,150
|
|
20240214,144100,15496697600,25800,25850,25850,25800,1176
|
|
20240214,144000,15466350250,25850,25850,25900,25850,835
|
|
20240214,143900,15444765150,25850,25900,25900,25850,67
|
|
20240214,143800,15443031850,25900,25900,25900,25850,699
|
|
20240214,143700,15424935050,25850,25900,25900,25850,241
|
|
20240214,143600,15418693200,25850,25900,25900,25850,62
|
|
20240214,143500,15417089900,25900,25900,25900,25900,1888
|
|
20240214,143400,15368190700,25900,26000,26000,25900,311
|
|
20240214,143300,15360118250,25900,26000,26050,25900,817
|
|
20240214,143200,15338915600,26000,25950,26000,25950,212
|
|
20240214,143100,15333411700,25950,26000,26000,25950,1149
|
|
20240214,143000,15303585800,26000,26000,26000,25950,1120
|
|
20240214,142900,15274515850,26000,26000,26050,26000,232
|
|
20240214,142800,15268483600,26000,26050,26050,25950,137
|
|
20240214,142700,15264917450,26050,25950,26050,25950,1316
|
|
20240214,142600,15230704100,26000,25950,26000,25950,438
|
|
20240214,142500,15219317000,26000,25950,26000,25950,1840
|
|
20240214,142400,15171541500,25900,25900,25900,25900,433
|
|
20240214,142300,15160326800,25900,25900,25900,25850,41
|
|
20240214,142200,15159266300,25850,25850,25850,25850,44
|
|
20240214,142100,15158128900,25850,25850,25850,25850,151
|
|
20240214,142000,15154225550,25900,25900,25900,25900,70
|
|
20240214,141900,15152412550,25900,25900,25900,25900,1390
|
|
20240214,141800,15116411550,25900,25950,25950,25900,211
|
|
20240214,141700,15110946400,25900,25950,25950,25900,457
|
|
20240214,141600,15099094550,25950,25950,26000,25950,223
|
|
20240214,141500,15093307600,25950,25900,25950,25900,1172
|
|
20240214,141400,15062906250,25900,25900,25950,25900,78
|
|
20240214,141300,15060885550,25900,25900,25900,25900,506
|
|
20240214,141200,15047780150,25900,25850,25900,25850,1002
|
|
20240214,141100,15021834850,25900,25900,25900,25850,66
|
|
20240214,141000,15020128650,25850,25850,25900,25850,4
|
|
20240214,140900,15020025200,25850,25900,25900,25850,520
|
|
20240214,140800,15006558200,25900,25850,25900,25800,381
|
|
20240214,140700,14996717200,25850,25950,25950,25850,239
|
|
20240214,140600,14990537100,25900,25950,25950,25900,177
|
|
20240214,140500,14985950150,25900,25900,25950,25900,797
|
|
20240214,140400,14965298900,25900,25850,25900,25850,321
|
|
20240214,140300,14956986000,25900,25800,25900,25800,81
|
|
20240214,140200,14954893200,25800,25800,25900,25800,737
|
|
20240214,140100,14935849350,25800,25750,25800,25750,1927
|
|
20240214,140000,14886212400,25750,25750,25800,25750,490
|
|
20240214,135900,14873593350,25750,25800,25800,25750,162
|
|
20240214,135800,14869418950,25800,25900,25900,25750,1231
|
|
20240214,135700,14837685550,25900,25850,25900,25850,1544
|
|
20240214,135600,14797765600,25850,25900,25900,25850,129
|
|
20240214,135500,14794428350,25850,25900,25900,25850,607
|
|
20240214,135400,14778710500,25900,25900,25900,25900,81
|
|
20240214,135300,14776612600,25900,25950,25950,25850,104
|
|
20240214,135200,14773920500,25900,25950,25950,25900,1791
|
|
20240214,135100,14727528550,25950,25950,25950,25900,1058
|
|
20240214,135000,14700074500,25950,25950,25950,25900,81
|
|
20240214,134900,14697975600,25900,25950,25950,25900,662
|
|
20240214,134800,14680819850,25950,25950,26000,25950,616
|
|
20240214,134700,14664834150,25900,25950,25950,25900,903
|
|
20240214,134600,14641412000,25950,25950,25950,25950,616
|
|
20240214,134500,14625426800,25950,25950,25950,25950,240
|
|
20240214,134400,14619198800,25950,26000,26000,25950,819
|
|
20240214,134300,14597944000,25900,26000,26000,25900,5278
|
|
20240214,134200,14460850300,26000,25950,26000,25950,1394
|
|
20240214,134100,14424643350,25950,25950,25950,25900,2458
|
|
20240214,134000,14360897450,25950,25850,25950,25850,1954
|
|
20240214,133900,14310257600,25850,25850,25900,25850,594
|
|
20240214,133800,14294892850,25850,25850,25850,25800,1342
|
|
20240214,133700,14260217150,25850,25800,25850,25800,1475
|
|
20240214,133600,14222100250,25800,25800,25800,25750,658
|
|
20240214,133500,14205130450,25800,25650,25800,25650,1044
|
|
20240214,133400,14178286550,25650,25650,25650,25600,316
|
|
20240214,133300,14170191150,25650,25600,25650,25550,1270
|
|
20240214,133200,14137719200,25600,25600,25600,25600,146
|
|
20240214,133100,14133981600,25650,25600,25650,25600,460
|
|
20240214,133000,14122203600,25600,25650,25650,25600,660
|
|
20240214,132900,14105306700,25600,25700,25700,25600,657
|
|
20240214,132800,14088458900,25750,25700,25750,25700,315
|
|
20240214,132700,14080356450,25700,25750,25750,25700,85
|
|
20240214,132600,14078168700,25750,25750,25750,25750,487
|
|
20240214,132500,14065628450,25700,25700,25700,25700,162
|
|
20240214,132400,14061465050,25750,25700,25750,25700,557
|
|
20240214,132300,14047135000,25700,25650,25700,25650,203
|
|
20240214,132200,14041926150,25650,25650,25650,25650,169
|
|
20240214,132100,14037591300,25650,25650,25650,25650,280
|
|
20240214,132000,14030409300,25650,25700,25700,25650,348
|
|
20240214,131900,14021483050,25650,25700,25750,25650,2107
|
|
20240214,131800,13967307050,25700,25700,25700,25700,8
|
|
20240214,131700,13967101450,25700,25600,25700,25600,2516
|
|
20240214,131600,13902569200,25650,25600,25650,25600,327
|
|
20240214,131500,13894197500,25600,25600,25650,25600,738
|
|
20240214,131400,13875304250,25600,25600,25600,25600,392
|
|
20240214,131300,13865269050,25650,25550,25650,25550,336
|
|
20240214,131200,13856670450,25550,25550,25550,25550,145
|
|
20240214,131100,13852965700,25550,25600,25600,25550,520
|
|
20240214,131000,13839679650,25600,25600,25600,25550,134
|
|
20240214,130900,13836252450,25600,25600,25600,25600,193
|
|
20240214,130800,13831311650,25600,25550,25600,25550,18
|
|
20240214,130700,13830850900,25600,25600,25600,25550,415
|
|
20240214,130600,13820228850,25600,25600,25600,25600,487
|
|
20240214,130500,13807761650,25600,25600,25600,25600,570
|
|
20240214,130400,13793169650,25650,25650,25650,25600,464
|
|
20240214,130300,13781283900,25650,25650,25650,25650,194
|
|
20240214,130200,13776307800,25650,25650,25700,25600,310
|
|
20240214,130100,13768356400,25650,25650,25650,25600,552
|
|
20240214,130000,13754198100,25650,25650,25700,25600,103
|
|
20240214,125900,13751558650,25650,25650,25700,25650,53
|
|
20240214,125800,13750199150,25650,25650,25650,25600,730
|
|
20240214,125700,13731489650,25650,25650,25650,25600,267
|
|
20240214,125600,13724653950,25600,25600,25650,25600,265
|
|
20240214,125500,13717867400,25650,25600,25650,25600,61
|
|
20240214,125400,13716304300,25550,25600,25600,25550,8
|
|
20240214,125300,13716099650,25600,25650,25650,25600,358
|
|
20240214,125200,13706934650,25650,25700,25700,25600,119
|
|
20240214,125100,13703886500,25650,25550,25650,25550,1008
|
|
20240214,125000,13678044000,25600,25600,25650,25600,338
|
|
20240214,124900,13669391150,25600,25650,25650,25600,87
|
|
20240214,124800,13667163650,25650,25650,25650,25650,50
|
|
20240214,124700,13665881150,25650,25600,25650,25600,411
|
|
20240214,124600,13655347850,25600,25600,25600,25550,384
|
|
20240214,124500,13645517700,25600,25550,25600,25500,628
|
|
20240214,124400,13629490900,25500,25600,25600,25500,299
|
|
20240214,124300,13621854400,25600,25700,25700,25600,2616
|
|
20240214,124200,13554861750,25700,25700,25750,25700,387
|
|
20240214,124100,13544913050,25700,25700,25700,25650,309
|
|
20240214,124000,13536972300,25650,25700,25700,25650,105
|
|
20240214,123900,13534274850,25650,25700,25700,25650,187
|
|
20240214,123800,13529475750,25700,25700,25750,25700,734
|
|
20240214,123700,13510588150,25600,25600,25700,25600,1797
|
|
20240214,123600,13464473650,25600,25650,25650,25600,427
|
|
20240214,123500,13453541950,25600,25550,25600,25550,365
|
|
20240214,123400,13444206200,25600,25550,25600,25550,532
|
|
20240214,123300,13430610800,25550,25550,25550,25500,1040
|
|
20240214,123200,13404041300,25500,25500,25500,25500,597
|
|
20240214,123100,13388817800,25550,25500,25550,25500,14
|
|
20240214,123000,13388460650,25500,25500,25500,25500,1015
|
|
20240214,122900,13362578150,25550,25500,25550,25500,409
|
|
20240214,122800,13352146900,25500,25500,25500,25500,26
|
|
20240214,122700,13351483900,25500,25450,25500,25450,19
|
|
20240214,122600,13351000300,25500,25450,25500,25450,218
|
|
20240214,122500,13345451350,25450,25500,25500,25450,343
|
|
20240214,122400,13336711000,25500,25500,25500,25450,71
|
|
20240214,122300,13334901500,25500,25500,25500,25500,20
|
|
20240214,122200,13334391500,25500,25400,25500,25400,2215
|
|
20240214,122100,13278089500,25300,25350,25400,25300,2402
|
|
20240214,122000,13217205000,25300,25400,25400,25300,4905
|
|
20240214,121900,13092759400,25400,25450,25500,25400,3896
|
|
20240214,121800,12993737800,25450,25450,25500,25400,864
|
|
20240214,121700,12971749900,25450,25500,25500,25450,1761
|
|
20240214,121600,12926931150,25500,25500,25500,25500,95
|
|
20240214,121500,12924508650,25500,25450,25500,25450,344
|
|
20240214,121400,12915751800,25450,25450,25500,25450,2226
|
|
20240214,121300,12859094100,25500,25500,25500,25450,2359
|
|
20240214,121200,12798945450,25500,25500,25550,25500,253
|
|
20240214,121100,12792493550,25500,25550,25550,25500,423
|
|
20240214,121000,12781706750,25550,25550,25550,25500,199
|
|
20240214,120900,12776626150,25550,25500,25550,25500,397
|
|
20240214,120800,12766490850,25500,25600,25600,25500,5147
|
|
20240214,120700,12635131900,25600,25600,25600,25600,375
|
|
20240214,120600,12625531900,25600,25600,25600,25600,52
|
|
20240214,120500,12624200700,25600,25600,25600,25600,119
|
|
20240214,120400,12621154300,25600,25600,25650,25600,1418
|
|
20240214,120300,12584853250,25600,25600,25600,25600,198
|
|
20240214,120200,12579784450,25600,25550,25600,25550,230
|
|
20240214,120100,12573896550,25550,25600,25600,25550,88
|
|
20240214,120000,12571648100,25600,25650,25650,25600,228
|
|
20240214,115900,12565810050,25650,25600,25650,25550,673
|
|
20240214,115800,12548583550,25600,25600,25650,25600,526
|
|
20240214,115700,12535110450,25600,25600,25650,25600,84
|
|
20240214,115600,12532958550,25600,25600,25650,25600,185
|
|
20240214,115500,12528221350,25650,25550,25650,25550,630
|
|
20240214,115400,12512099200,25600,25550,25600,25550,2688
|
|
20240214,115300,12443418600,25600,25600,25600,25550,324
|
|
20240214,115200,12435139350,25600,25600,25600,25550,117
|
|
20240214,115100,12432146000,25600,25600,25600,25550,1661
|
|
20240214,115000,12389644500,25600,25600,25600,25600,1029
|
|
20240214,114900,12363302100,25600,25650,25650,25600,230
|
|
20240214,114800,12357411000,25650,25650,25650,25650,59
|
|
20240214,114700,12355897650,25650,25600,25650,25600,176
|
|
20240214,114600,12351387050,25600,25650,25650,25600,1045
|
|
20240214,114500,12324590750,25700,25700,25700,25650,417
|
|
20240214,114400,12313891250,25700,25700,25700,25700,40
|
|
20240214,114300,12312863250,25650,25650,25650,25650,218
|
|
20240214,114200,12307271550,25600,25600,25650,25600,11
|
|
20240214,114100,12306989700,25600,25600,25700,25600,1278
|
|
20240214,114000,12274270400,25600,25650,25650,25600,363
|
|
20240214,113900,12264977500,25600,25650,25700,25600,621
|
|
20240214,113800,12249058000,25650,25650,25650,25600,972
|
|
20240214,113700,12224137000,25650,25650,25650,25600,134
|
|
20240214,113600,12220700400,25600,25600,25600,25600,545
|
|
20240214,113500,12206748400,25600,25650,25650,25600,301
|
|
20240214,113400,12199036200,25650,25600,25650,25600,63
|
|
20240214,113300,12197420400,25600,25550,25600,25550,750
|
|
20240214,113200,12178227850,25600,25600,25600,25600,508
|
|
20240214,113100,12165223050,25600,25600,25650,25600,1591
|
|
20240214,113000,12124493350,25600,25650,25650,25600,1386
|
|
20240214,112900,12088999200,25650,25650,25700,25650,1275
|
|
20240214,112800,12056294450,25650,25750,25750,25600,5525
|
|
20240214,112700,11914568450,25700,25800,25800,25700,1483
|
|
20240214,112600,11876379800,25800,25850,25850,25750,1974
|
|
20240214,112500,11825445550,25850,25900,25900,25850,536
|
|
20240214,112400,11811588800,25900,25900,25900,25850,346
|
|
20240214,112300,11802644400,25850,25850,25900,25850,223
|
|
20240214,112200,11796878350,25850,25850,25850,25850,199
|
|
20240214,112100,11791734200,25850,25900,25900,25850,218
|
|
20240214,112000,11786098000,25900,25850,25950,25850,1121
|
|
20240214,111900,11757069500,25900,25850,25900,25850,30
|
|
20240214,111800,11756292750,25850,25800,25850,25750,700
|
|
20240214,111700,11738206350,25750,25800,25850,25750,367
|
|
20240214,111600,11728740550,25800,25800,25850,25800,262
|
|
20240214,111500,11721979700,25850,25800,25850,25800,443
|
|
20240214,111400,11710548950,25800,25800,25850,25800,94
|
|
20240214,111300,11708123600,25850,25800,25850,25800,314
|
|
20240214,111200,11700022300,25750,25700,25800,25700,1084
|
|
20240214,111100,11672112850,25800,25750,25800,25700,2150
|
|
20240214,111000,11616811300,25700,25750,25750,25700,3877
|
|
20240214,110900,11517155250,25700,25700,25750,25700,542
|
|
20240214,110800,11503225350,25800,25800,25850,25700,5591
|
|
20240214,110700,11359335650,25850,25850,25850,25800,533
|
|
20240214,110600,11345581100,25800,25800,25850,25750,1945
|
|
20240214,110500,11295405650,25800,25800,25850,25800,230
|
|
20240214,110400,11289466600,25800,25850,25900,25750,3052
|
|
20240214,110300,11210761850,25900,25900,25900,25800,988
|
|
20240214,110200,11185220150,25900,25900,25950,25900,509
|
|
20240214,110100,11172035550,25950,25950,25950,25900,191
|
|
20240214,110000,11167079400,25900,25950,26000,25900,171
|
|
20240214,105900,11162644400,25950,25950,26000,25900,63
|
|
20240214,105800,11161009700,26000,26000,26000,25900,2256
|
|
20240214,105700,11102527800,26050,26050,26050,26000,642
|
|
20240214,105600,11085830600,26000,26050,26050,26000,1008
|
|
20240214,105500,11059597600,26050,26000,26100,26000,1400
|
|
20240214,105400,11023128200,26050,26000,26050,25950,653
|
|
20240214,105300,11006150600,26000,26000,26000,25950,1335
|
|
20240214,105200,10971468250,26050,26000,26050,25950,2159
|
|
20240214,105100,10915235750,25950,26050,26050,25950,522
|
|
20240214,105000,10901672750,26000,25950,26000,25950,1119
|
|
20240214,104900,10872604700,25850,25850,25900,25850,627
|
|
20240214,104800,10856378800,25850,25850,25900,25850,124
|
|
20240214,104700,10853173150,25900,25850,25900,25850,108
|
|
20240214,104600,10850381250,25850,25850,25850,25850,304
|
|
20240214,104500,10842522850,25900,25850,25900,25850,146
|
|
20240214,104400,10838748250,25850,25850,25900,25850,499
|
|
20240214,104300,10825826100,25900,25800,25900,25800,2227
|
|
20240214,104200,10768352900,25800,25800,25800,25750,220
|
|
20240214,104100,10762685100,25800,25800,25800,25750,836
|
|
20240214,104000,10741116450,25800,25850,25850,25800,302
|
|
20240214,103900,10733314200,25900,25900,25900,25900,965
|
|
20240214,103800,10708320700,25900,25750,25900,25750,275
|
|
20240214,103700,10701236450,25750,25800,25800,25750,19
|
|
20240214,103600,10700746400,25750,25800,25800,25750,12
|
|
20240214,103500,10700437200,25750,25750,25900,25750,244
|
|
20240214,103400,10694138350,25750,25800,25850,25750,1162
|
|
20240214,103300,10664213850,25800,25800,25850,25800,488
|
|
20240214,103200,10651619900,25800,25950,25950,25800,833
|
|
20240214,103100,10630108450,25950,25900,25950,25900,692
|
|
20240214,103000,10612181350,25900,25900,25900,25900,202
|
|
20240214,102900,10606949550,25900,26050,26050,25900,1716
|
|
20240214,102800,10562373850,26000,26050,26050,26000,489
|
|
20240214,102700,10549650900,26050,26050,26050,26050,556
|
|
20240214,102600,10535167100,26050,26050,26100,26000,444
|
|
20240214,102500,10523601900,26050,26050,26100,26050,1332
|
|
20240214,102400,10488873200,26000,26100,26100,26000,1713
|
|
20240214,102300,10444197400,26100,26050,26100,26000,161
|
|
20240214,102200,10440010800,26000,26000,26050,26000,817
|
|
20240214,102100,10418742400,26000,26050,26050,26000,513
|
|
20240214,102000,10405381750,26050,26050,26100,26050,2058
|
|
20240214,101900,10351688600,26050,25950,26050,25900,2437
|
|
20240214,101800,10288294350,25950,25850,25950,25850,676
|
|
20240214,101700,10270765250,25850,25850,25900,25850,601
|
|
20240214,101600,10255228100,25850,25750,25850,25750,1332
|
|
20240214,101500,10220842700,25750,25700,25750,25700,1236
|
|
20240214,101400,10189035000,25650,25700,25700,25600,1605
|
|
20240214,101300,10147839300,25700,25650,25700,25650,645
|
|
20240214,101200,10131291050,25650,25750,25750,25650,2577
|
|
20240214,101100,10065086450,25800,25750,25800,25700,3495
|
|
20240214,101000,9975244300,25700,25750,25750,25700,368
|
|
20240214,100900,9965784650,25700,25800,25850,25700,1690
|
|
20240214,100800,9922164600,25800,25900,25900,25800,3550
|
|
20240214,100700,9830474400,25850,25900,25950,25850,936
|
|
20240214,100600,9806239150,25950,25950,26000,25900,413
|
|
20240214,100500,9795518300,26000,26000,26000,25950,588
|
|
20240214,100400,9780240650,26050,26100,26100,26000,2165
|
|
20240214,100300,9723900750,26100,25900,26100,25850,599
|
|
20240214,100200,9708343200,26000,26000,26100,25750,2779
|
|
20240214,100100,9636446800,26000,26100,26150,26000,4654
|
|
20240214,100000,9515214300,26100,26050,26150,26050,2081
|
|
20240214,095900,9460920900,26050,26000,26050,26000,1568
|
|
20240214,095800,9420074950,26000,26100,26100,26000,2431
|
|
20240214,095700,9356705300,26050,25950,26100,25950,2007
|
|
20240214,095600,9304496750,25950,25900,26000,25900,3192
|
|
20240214,095500,9221721650,25900,25850,25900,25800,1925
|
|
20240214,095400,9171972650,25850,25800,25850,25800,623
|
|
20240214,095300,9155896750,25800,25650,25800,25650,779
|
|
20240214,095200,9135866350,25700,25600,25700,25600,921
|
|
20240214,095100,9112270350,25550,25600,25650,25500,668
|
|
20240214,095000,9095189800,25550,25600,25600,25500,1074
|
|
20240214,094900,9067774400,25600,25500,25600,25450,2593
|
|
20240214,094800,9001634150,25500,25450,25550,25450,2124
|
|
20240214,094700,8947537700,25450,25600,25600,25450,8229
|
|
20240214,094600,8737587100,25550,25600,25600,25550,1203
|
|
20240214,094500,8706838900,25650,25600,25650,25550,891
|
|
20240214,094400,8684026250,25550,25600,25650,25550,715
|
|
20240214,094300,8665734050,25600,25600,25650,25550,1717
|
|
20240214,094200,8621806450,25600,25600,25600,25550,1876
|
|
20240214,094100,8573870500,25550,25700,25700,25550,518
|
|
20240214,094000,8560620550,25700,25550,25700,25500,4189
|
|
20240214,093900,8453619950,25600,25600,25700,25550,2204
|
|
20240214,093800,8397242850,25600,25650,25700,25550,2794
|
|
20240214,093700,8325810300,25550,25750,25750,25550,2681
|
|
20240214,093600,8257127250,25750,25700,25750,25600,2281
|
|
20240214,093500,8198544900,25700,25850,25900,25700,2348
|
|
20240214,093400,8138030200,25900,25900,25950,25850,2031
|
|
20240214,093300,8085414800,25850,25700,25900,25600,2823
|
|
20240214,093200,8012736400,25600,25700,25700,25600,1588
|
|
20240214,093100,7971975800,25700,25700,25800,25650,1834
|
|
20240214,093000,7924837050,25700,25750,25900,25700,2626
|
|
20240214,092900,7857137650,25700,25700,25850,25600,1848
|
|
20240214,092800,7809579550,25650,25650,25650,25550,2524
|
|
20240214,092700,7744914700,25550,25650,25700,25550,8010
|
|
20240214,092600,7540018650,25700,25700,25750,25600,3636
|
|
20240214,092500,7446730950,25650,25750,25800,25650,2600
|
|
20240214,092400,7379859450,25800,25800,25850,25800,1649
|
|
20240214,092300,7337304200,25800,25900,25900,25800,2017
|
|
20240214,092200,7285222150,25900,25800,26000,25800,1197
|
|
20240214,092100,7254203500,25800,25750,25850,25700,6950
|
|
20240214,092000,7075046400,25750,25800,25850,25750,2603
|
|
20240214,091900,7007896600,25800,25800,25900,25750,2428
|
|
20240214,091800,6945241800,25850,25900,26200,25800,4944
|
|
20240214,091700,6816999650,25900,25650,25900,25600,6476
|
|
20240214,091600,6650751400,25600,25800,25850,25600,7970
|
|
20240214,091500,6445735200,25800,25950,25950,25750,10868
|
|
20240214,091400,6164654250,25950,25700,26200,25700,8966
|
|
20240214,091300,5932787550,25800,26250,26300,25700,13733
|
|
20240214,091200,5575759350,26250,26400,26550,26250,12620
|
|
20240214,091100,5242636350,26400,26600,26750,26300,18844
|
|
20240214,091000,4744331300,26600,26750,26800,26600,20670
|
|
20240214,090900,4191994200,26750,26500,26750,26400,10330
|
|
20240214,090800,3917151250,26500,26700,26700,26350,19741
|
|
20240214,090700,3394320450,26700,25950,26700,25950,46944
|
|
20240214,090600,2164070100,25950,25950,26000,25850,12302
|
|
20240214,090500,1845205450,25950,25850,26000,25800,10429
|
|
20240214,090400,1574644850,25850,25550,25850,25500,6746
|
|
20240214,090300,1401528950,25550,25400,25600,25350,5926
|
|
20240214,090200,1250423050,25350,25500,25550,25300,16220
|
|
20240214,090100,837949900,25500,25150,25550,25100,8667
|
|
20240214,090000,618621700,25150,25000,25300,25000,23862
|