579 lines
32 KiB
CSV
579 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,183500,195947820200,30950,30950,30950,30950,0
|
|
20240214,183400,195947820200,30950,30950,30950,30950,0
|
|
20240214,183300,195947820200,30950,30950,30950,30950,0
|
|
20240214,183200,195947820200,30950,30950,30950,30950,0
|
|
20240214,183100,195947820200,30950,30950,30950,30950,0
|
|
20240214,183000,195947820200,30950,30950,30950,30950,0
|
|
20240214,182900,195947820200,30950,30950,30950,30950,0
|
|
20240214,182800,195947820200,30950,30950,30950,30950,0
|
|
20240214,182700,195947820200,30950,30950,30950,30950,0
|
|
20240214,182600,195947820200,30950,30950,30950,30950,0
|
|
20240214,182500,195947820200,30950,30950,30950,30950,0
|
|
20240214,182400,195947820200,30950,30950,30950,30950,0
|
|
20240214,182300,195947820200,30950,30950,30950,30950,0
|
|
20240214,182200,195947820200,30950,30950,30950,30950,0
|
|
20240214,182100,195947820200,30950,30950,30950,30950,0
|
|
20240214,182000,195947820200,30950,30950,30950,30950,0
|
|
20240214,181900,195947820200,30950,30950,30950,30950,0
|
|
20240214,181800,195947820200,30950,30950,30950,30950,0
|
|
20240214,181700,195947820200,30950,30950,30950,30950,0
|
|
20240214,181600,195947820200,30950,30950,30950,30950,0
|
|
20240214,181500,195947820200,30950,30950,30950,30950,0
|
|
20240214,181400,195947820200,30950,30950,30950,30950,0
|
|
20240214,181300,195947820200,30950,30950,30950,30950,0
|
|
20240214,181200,195947820200,30950,30950,30950,30950,0
|
|
20240214,181100,195947820200,30950,30950,30950,30950,0
|
|
20240214,181000,195947820200,30950,30950,30950,30950,0
|
|
20240214,180900,195947820200,30950,30950,30950,30950,0
|
|
20240214,180800,195947820200,30950,30950,30950,30950,0
|
|
20240214,180700,195947820200,30950,30950,30950,30950,0
|
|
20240214,180600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,180500,195947820200,30950,30950,30950,30950,0
|
|
20240214,180400,195947820200,30950,30950,30950,30950,0
|
|
20240214,180300,195947820200,30950,30950,30950,30950,0
|
|
20240214,180200,195947820200,30950,30950,30950,30950,0
|
|
20240214,180100,195947820200,30950,30950,30950,30950,0
|
|
20240214,180000,195947820200,30950,30950,30950,30950,0
|
|
20240214,175900,195947820200,30950,30950,30950,30950,0
|
|
20240214,175800,195947820200,30950,30950,30950,30950,0
|
|
20240214,175700,195947820200,30950,30950,30950,30950,0
|
|
20240214,175600,195947820200,30950,30950,30950,30950,0
|
|
20240214,175500,195947820200,30950,30950,30950,30950,0
|
|
20240214,175400,195947820200,30950,30950,30950,30950,0
|
|
20240214,175300,195947820200,30950,30950,30950,30950,0
|
|
20240214,175200,195947820200,30950,30950,30950,30950,0
|
|
20240214,175100,195947820200,30950,30950,30950,30950,0
|
|
20240214,175000,195947820200,30950,30950,30950,30950,0
|
|
20240214,174900,195947820200,30950,30950,30950,30950,0
|
|
20240214,174800,195947820200,30950,30950,30950,30950,0
|
|
20240214,174700,195947820200,30950,30950,30950,30950,0
|
|
20240214,174600,195947820200,30950,30950,30950,30950,0
|
|
20240214,174500,195947820200,30950,30950,30950,30950,0
|
|
20240214,174400,195947820200,30950,30950,30950,30950,0
|
|
20240214,174300,195947820200,30950,30950,30950,30950,0
|
|
20240214,174200,195947820200,30950,30950,30950,30950,0
|
|
20240214,174100,195947820200,30950,30950,30950,30950,0
|
|
20240214,174000,195947820200,30950,30950,30950,30950,0
|
|
20240214,173900,195947820200,30950,30950,30950,30950,0
|
|
20240214,173800,195947820200,30950,30950,30950,30950,0
|
|
20240214,173700,195947820200,30950,30950,30950,30950,0
|
|
20240214,173600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,173500,195947820200,30950,30950,30950,30950,0
|
|
20240214,173400,195947820200,30950,30950,30950,30950,0
|
|
20240214,173300,195947820200,30950,30950,30950,30950,0
|
|
20240214,173200,195947820200,30950,30950,30950,30950,0
|
|
20240214,173100,195947820200,30950,30950,30950,30950,0
|
|
20240214,173000,195947820200,30950,30950,30950,30950,0
|
|
20240214,172900,195947820200,30950,30950,30950,30950,0
|
|
20240214,172800,195947820200,30950,30950,30950,30950,0
|
|
20240214,172700,195947820200,30950,30950,30950,30950,0
|
|
20240214,172600,195947820200,30950,30950,30950,30950,0
|
|
20240214,172500,195947820200,30950,30950,30950,30950,0
|
|
20240214,172400,195947820200,30950,30950,30950,30950,0
|
|
20240214,172300,195947820200,30950,30950,30950,30950,0
|
|
20240214,172200,195947820200,30950,30950,30950,30950,0
|
|
20240214,172100,195947820200,30950,30950,30950,30950,0
|
|
20240214,172000,195947820200,30950,30950,30950,30950,0
|
|
20240214,171900,195947820200,30950,30950,30950,30950,0
|
|
20240214,171800,195947820200,30950,30950,30950,30950,0
|
|
20240214,171700,195947820200,30950,30950,30950,30950,0
|
|
20240214,171600,195947820200,30950,30950,30950,30950,0
|
|
20240214,171500,195947820200,30950,30950,30950,30950,0
|
|
20240214,171400,195947820200,30950,30950,30950,30950,0
|
|
20240214,171300,195947820200,30950,30950,30950,30950,0
|
|
20240214,171200,195947820200,30950,30950,30950,30950,0
|
|
20240214,171100,195947820200,30950,30950,30950,30950,0
|
|
20240214,171000,195947820200,30950,30950,30950,30950,0
|
|
20240214,170900,195947820200,30950,30950,30950,30950,0
|
|
20240214,170800,195947820200,30950,30950,30950,30950,0
|
|
20240214,170700,195947820200,30950,30950,30950,30950,0
|
|
20240214,170600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,170500,195947820200,30950,30950,30950,30950,0
|
|
20240214,170400,195947820200,30950,30950,30950,30950,0
|
|
20240214,170300,195947820200,30950,30950,30950,30950,0
|
|
20240214,170200,195947820200,30950,30950,30950,30950,0
|
|
20240214,170100,195947820200,30950,30950,30950,30950,0
|
|
20240214,170000,195947820200,30950,30950,30950,30950,0
|
|
20240214,165900,195947820200,30950,30950,30950,30950,0
|
|
20240214,165800,195947820200,30950,30950,30950,30950,0
|
|
20240214,165700,195947820200,30950,30950,30950,30950,0
|
|
20240214,165600,195947820200,30950,30950,30950,30950,0
|
|
20240214,165500,195947820200,30950,30950,30950,30950,0
|
|
20240214,165400,195947820200,30950,30950,30950,30950,0
|
|
20240214,165300,195947820200,30950,30950,30950,30950,0
|
|
20240214,165200,195947820200,30950,30950,30950,30950,0
|
|
20240214,165100,195947820200,30950,30950,30950,30950,0
|
|
20240214,165000,195947820200,30950,30950,30950,30950,0
|
|
20240214,164900,195947820200,30950,30950,30950,30950,0
|
|
20240214,164800,195947820200,30950,30950,30950,30950,0
|
|
20240214,164700,195947820200,30950,30950,30950,30950,0
|
|
20240214,164600,195947820200,30950,30950,30950,30950,0
|
|
20240214,164500,195947820200,30950,30950,30950,30950,0
|
|
20240214,164400,195947820200,30950,30950,30950,30950,0
|
|
20240214,164300,195947820200,30950,30950,30950,30950,0
|
|
20240214,164200,195947820200,30950,30950,30950,30950,0
|
|
20240214,164100,195947820200,30950,30950,30950,30950,0
|
|
20240214,164000,195947820200,30950,30950,30950,30950,0
|
|
20240214,163900,195947820200,30950,30950,30950,30950,0
|
|
20240214,163800,195947820200,30950,30950,30950,30950,0
|
|
20240214,163700,195947820200,30950,30950,30950,30950,0
|
|
20240214,163600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,163500,195947820200,30950,30950,30950,30950,0
|
|
20240214,163400,195947820200,30950,30950,30950,30950,0
|
|
20240214,163300,195947820200,30950,30950,30950,30950,0
|
|
20240214,163200,195947820200,30950,30950,30950,30950,0
|
|
20240214,163100,195947820200,30950,30950,30950,30950,0
|
|
20240214,163000,195947820200,30950,30950,30950,30950,0
|
|
20240214,162900,195947820200,30950,30950,30950,30950,0
|
|
20240214,162800,195947820200,30950,30950,30950,30950,0
|
|
20240214,162700,195947820200,30950,30950,30950,30950,0
|
|
20240214,162600,195947820200,30950,30950,30950,30950,0
|
|
20240214,162500,195947820200,30950,30950,30950,30950,0
|
|
20240214,162400,195947820200,30950,30950,30950,30950,0
|
|
20240214,162300,195947820200,30950,30950,30950,30950,0
|
|
20240214,162200,195947820200,30950,30950,30950,30950,0
|
|
20240214,162100,195947820200,30950,30950,30950,30950,0
|
|
20240214,162000,195947820200,30950,30950,30950,30950,0
|
|
20240214,161900,195947820200,30950,30950,30950,30950,0
|
|
20240214,161800,195947820200,30950,30950,30950,30950,0
|
|
20240214,161700,195947820200,30950,30950,30950,30950,0
|
|
20240214,161600,195947820200,30950,30950,30950,30950,0
|
|
20240214,161500,195947820200,30950,30950,30950,30950,0
|
|
20240214,161400,195947820200,30950,30950,30950,30950,0
|
|
20240214,161300,195947820200,30950,30950,30950,30950,0
|
|
20240214,161200,195947820200,30950,30950,30950,30950,0
|
|
20240214,161100,195947820200,30950,30950,30950,30950,0
|
|
20240214,161000,195947820200,30950,30950,30950,30950,0
|
|
20240214,160900,195947820200,30950,30950,30950,30950,0
|
|
20240214,160800,195947820200,30950,30950,30950,30950,0
|
|
20240214,160700,195947820200,30950,30950,30950,30950,0
|
|
20240214,160600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,160500,195947820200,30950,30950,30950,30950,0
|
|
20240214,160400,195947820200,30950,30950,30950,30950,0
|
|
20240214,160300,195947820200,30950,30950,30950,30950,0
|
|
20240214,160200,195947820200,30950,30950,30950,30950,0
|
|
20240214,160100,195947820200,30950,30950,30950,30950,0
|
|
20240214,160000,195947820200,30950,30950,30950,30950,0
|
|
20240214,155900,195947820200,30950,30950,30950,30950,0
|
|
20240214,155800,195947820200,30950,30950,30950,30950,0
|
|
20240214,155700,195947820200,30950,30950,30950,30950,0
|
|
20240214,155600,195947820200,30950,30950,30950,30950,0
|
|
20240214,155500,195947820200,30950,30950,30950,30950,0
|
|
20240214,155400,195947820200,30950,30950,30950,30950,0
|
|
20240214,155300,195947820200,30950,30950,30950,30950,0
|
|
20240214,155200,195947820200,30950,30950,30950,30950,0
|
|
20240214,155100,195947820200,30950,30950,30950,30950,0
|
|
20240214,155000,195947820200,30950,30950,30950,30950,0
|
|
20240214,154900,195947820200,30950,30950,30950,30950,0
|
|
20240214,154800,195947820200,30950,30950,30950,30950,0
|
|
20240214,154700,195947820200,30950,30950,30950,30950,0
|
|
20240214,154600,195947820200,30950,30950,30950,30950,0
|
|
20240214,154500,195947820200,30950,30950,30950,30950,0
|
|
20240214,154400,195947820200,30950,30950,30950,30950,0
|
|
20240214,154300,195947820200,30950,30950,30950,30950,0
|
|
20240214,154200,195947820200,30950,30950,30950,30950,0
|
|
20240214,154100,195947820200,30950,30950,30950,30950,0
|
|
20240214,154000,195947820200,30950,30950,30950,30950,0
|
|
20240214,153900,195947820200,30950,30950,30950,30950,0
|
|
20240214,153800,195947820200,30950,30950,30950,30950,0
|
|
20240214,153700,195947820200,30950,30950,30950,30950,0
|
|
20240214,153600,195947820200,30950,30950,30950,30950,20925
|
|
20240214,153500,195947820200,30950,30950,30950,30950,0
|
|
20240214,153400,195947820200,30950,30950,30950,30950,0
|
|
20240214,153300,195947820200,30950,30950,30950,30950,0
|
|
20240214,153200,195947820200,30950,30950,30950,30950,0
|
|
20240214,153100,195947820200,30950,30950,30950,30950,0
|
|
20240214,153000,195947820200,30950,30950,30950,30950,20925
|
|
20240214,152900,195300191450,31000,31000,31000,31000,0
|
|
20240214,152800,195300191450,31000,31000,31000,31000,0
|
|
20240214,152700,195300191450,31000,31000,31000,31000,0
|
|
20240214,152600,195300191450,31000,31000,31000,31000,0
|
|
20240214,152500,195300191450,31000,31000,31000,31000,0
|
|
20240214,152400,195300191450,31000,31000,31000,31000,0
|
|
20240214,152300,195300191450,31000,31000,31000,31000,0
|
|
20240214,152200,195300191450,31000,31000,31000,31000,0
|
|
20240214,152100,195300191450,31000,31000,31000,31000,0
|
|
20240214,152000,195300191450,31000,31000,31000,31000,0
|
|
20240214,151900,195300191450,31000,31200,31250,30900,12213
|
|
20240214,151800,194921840350,31200,31250,31250,31050,7521
|
|
20240214,151700,194687528750,31200,31450,31500,31000,11312
|
|
20240214,151600,194333901000,31450,31300,31500,31250,11668
|
|
20240214,151500,193967478700,31300,31450,31450,31200,9825
|
|
20240214,151400,193659410950,31450,30900,31450,30750,12817
|
|
20240214,151300,193259911500,30900,31000,31000,30600,14036
|
|
20240214,151200,192827832200,31000,31000,31100,30950,2388
|
|
20240214,151100,192753811300,31000,31200,31250,30950,3484
|
|
20240214,151000,192645570050,31200,31050,31400,31000,4434
|
|
20240214,150900,192507119800,31050,31200,31250,30950,11699
|
|
20240214,150800,192143647050,31200,31150,31250,31100,2545
|
|
20240214,150700,192064365900,31150,31400,31500,31150,7961
|
|
20240214,150600,191814958300,31400,31250,31500,31250,14590
|
|
20240214,150500,191356551000,31250,31350,31500,31000,10601
|
|
20240214,150400,191025673150,31350,31000,31350,31000,8542
|
|
20240214,150300,190759818550,31050,31050,31300,30900,9271
|
|
20240214,150200,190471588800,31050,30950,31100,30900,8788
|
|
20240214,150100,190199070850,30950,31600,31650,30500,29685
|
|
20240214,150000,189276206900,31550,31850,31900,31500,17411
|
|
20240214,145900,188724273150,31800,31950,32050,31550,38812
|
|
20240214,145800,187489255900,31950,31000,32150,30850,48545
|
|
20240214,145700,185955069850,31050,30400,31050,30350,13495
|
|
20240214,145600,185540689100,30400,30500,30500,30350,4108
|
|
20240214,145500,185415712950,30500,30400,30500,30400,734
|
|
20240214,145400,185393355800,30450,30450,30500,30450,1297
|
|
20240214,145300,185353861800,30450,30400,30550,30400,3947
|
|
20240214,145200,185233728200,30450,30450,30500,30400,2766
|
|
20240214,145100,185149503650,30500,30600,30600,30450,6978
|
|
20240214,145000,184936648100,30600,30650,30650,30550,2492
|
|
20240214,144900,184860412450,30650,30650,30700,30600,2127
|
|
20240214,144800,184795251050,30650,30700,30700,30600,2228
|
|
20240214,144700,184726998600,30650,30650,30800,30650,1663
|
|
20240214,144600,184675982600,30650,30750,30800,30650,1092
|
|
20240214,144500,184642470950,30700,30650,30700,30650,1226
|
|
20240214,144400,184604878600,30650,30650,30750,30650,3278
|
|
20240214,144300,184504370400,30700,30700,30700,30600,2116
|
|
20240214,144200,184439497750,30700,30700,30800,30700,3448
|
|
20240214,144100,184333545900,30750,30800,30800,30700,1025
|
|
20240214,144000,184302043350,30850,30800,30850,30800,1258
|
|
20240214,143900,184263280000,30800,30850,30900,30800,1509
|
|
20240214,143800,184216752850,30900,30900,30950,30900,1542
|
|
20240214,143700,184169094300,30900,31000,31050,30900,1061
|
|
20240214,143600,184136216700,31000,31050,31050,31000,975
|
|
20240214,143500,184105984800,31050,31100,31100,31050,2094
|
|
20240214,143400,184040963100,31100,31050,31100,31050,515
|
|
20240214,143300,184024965300,31050,31000,31100,31000,1170
|
|
20240214,143200,183988639550,31000,31050,31050,31000,1004
|
|
20240214,143100,183957470550,31050,31050,31100,31000,979
|
|
20240214,143000,183927064850,31050,31000,31100,30950,2106
|
|
20240214,142900,183861742000,31000,30950,31000,30900,3445
|
|
20240214,142800,183755076900,30950,30800,30950,30750,2479
|
|
20240214,142700,183678472000,30750,30700,30750,30650,823
|
|
20240214,142600,183653208750,30650,30650,30800,30650,1744
|
|
20240214,142500,183599721700,30650,30850,30850,30650,6424
|
|
20240214,142400,183402164050,30850,30950,30950,30850,552
|
|
20240214,142300,183385112700,31000,31050,31050,30900,594
|
|
20240214,142200,183366707450,31000,30950,31000,30900,815
|
|
20240214,142100,183341450150,30850,30850,30950,30800,2448
|
|
20240214,142000,183265955500,30850,30950,30950,30800,4287
|
|
20240214,141900,183133578900,31000,30950,31000,30900,1119
|
|
20240214,141800,183098923650,30950,31100,31100,30950,2825
|
|
20240214,141700,183011317200,31100,31100,31150,31050,938
|
|
20240214,141600,182982139400,31100,31050,31150,31000,1710
|
|
20240214,141500,182929010050,31100,31100,31150,31000,2336
|
|
20240214,141400,182856393900,31150,31250,31250,31100,6007
|
|
20240214,141300,182668939650,31250,31100,31300,31050,8138
|
|
20240214,141200,182414914150,31100,31000,31150,31000,1619
|
|
20240214,141100,182364590600,31050,31050,31050,30900,3322
|
|
20240214,141000,182261655000,31050,31150,31200,31000,3753
|
|
20240214,140900,182144854300,31200,31150,31350,31050,6858
|
|
20240214,140800,181930792800,31150,30750,31350,30750,4901
|
|
20240214,140700,181778928450,30750,30700,30750,30650,937
|
|
20240214,140600,181750176900,30700,30650,30700,30650,1020
|
|
20240214,140500,181718913200,30650,30650,30700,30600,300
|
|
20240214,140400,181709719950,30650,30700,30700,30600,1694
|
|
20240214,140300,181657777650,30700,30700,30750,30650,1282
|
|
20240214,140200,181618409000,30750,30650,30800,30600,1188
|
|
20240214,140100,181581932250,30600,30650,30700,30550,2864
|
|
20240214,140000,181494188000,30650,30650,30700,30600,1672
|
|
20240214,135900,181442998650,30600,30500,30650,30500,1850
|
|
20240214,135800,181386431800,30500,30550,30550,30450,2797
|
|
20240214,135700,181301211800,30500,30500,30550,30450,1793
|
|
20240214,135600,181246526300,30500,30500,30600,30450,1213
|
|
20240214,135500,181209538900,30550,30500,30550,30400,6312
|
|
20240214,135400,181017229200,30500,30550,30600,30400,8953
|
|
20240214,135300,180744175600,30550,30650,30650,30500,7836
|
|
20240214,135200,180504448700,30650,30650,30750,30550,8374
|
|
20240214,135100,180247978350,30700,30800,30800,30650,6253
|
|
20240214,135000,180055853700,30800,30850,30900,30800,1972
|
|
20240214,134900,179995012200,30850,30850,30850,30800,1108
|
|
20240214,134800,179960860050,30800,30700,30850,30700,4299
|
|
20240214,134700,179828742200,30750,30900,30900,30750,10656
|
|
20240214,134600,179500497350,30900,30900,30950,30900,911
|
|
20240214,134500,179472318000,30900,30900,30950,30900,3762
|
|
20240214,134400,179356039050,30900,30950,31000,30900,1757
|
|
20240214,134300,179301668250,31000,30950,31050,30900,1920
|
|
20240214,134200,179242257150,30950,30950,31000,30950,1252
|
|
20240214,134100,179203506650,30950,30950,31000,30900,1722
|
|
20240214,134000,179150225650,30950,30900,31000,30900,1158
|
|
20240214,133900,179114378600,30950,31000,31000,30900,3848
|
|
20240214,133800,178995327800,31000,31000,31050,30950,1340
|
|
20240214,133700,178953786050,31000,30950,31000,30900,1141
|
|
20240214,133600,178918460550,31000,30900,31000,30900,1626
|
|
20240214,133500,178868142450,31000,31000,31050,30900,1260
|
|
20240214,133400,178829147750,31000,30950,31050,30950,2103
|
|
20240214,133300,178764015300,30900,30950,31000,30900,1566
|
|
20240214,133200,178715583250,30950,31000,31050,30900,4221
|
|
20240214,133100,178584938750,31000,31150,31150,30950,9881
|
|
20240214,133000,178278247800,31150,31050,31200,31050,3091
|
|
20240214,132900,178182036250,31050,31350,31350,31050,10491
|
|
20240214,132800,177855398850,31400,31450,31450,31350,1829
|
|
20240214,132700,177797940550,31350,31350,31450,31250,3503
|
|
20240214,132600,177688210600,31400,31400,31500,31300,2256
|
|
20240214,132500,177617285150,31300,31300,31400,31300,3168
|
|
20240214,132400,177518078900,31350,31450,31500,31350,2029
|
|
20240214,132300,177454383650,31450,31500,31550,31450,1568
|
|
20240214,132200,177405013900,31500,31500,31550,31500,594
|
|
20240214,132100,177386301600,31500,31500,31550,31450,1236
|
|
20240214,132000,177347384050,31500,31450,31500,31450,1408
|
|
20240214,131900,177303070250,31400,31350,31400,31300,1340
|
|
20240214,131800,177261054950,31300,31300,31400,31300,2255
|
|
20240214,131700,177190446750,31300,31500,31500,31300,1105
|
|
20240214,131600,177155793650,31500,31350,31550,31350,792
|
|
20240214,131500,177130921800,31350,31400,31450,31300,2179
|
|
20240214,131400,177062589550,31400,31700,31750,31400,8448
|
|
20240214,131300,176796371850,31700,31600,31700,31600,3065
|
|
20240214,131200,176699283000,31600,31450,31700,31450,6933
|
|
20240214,131100,176480583350,31450,31600,31650,31450,4736
|
|
20240214,131000,176331316650,31600,31650,31700,31550,1726
|
|
20240214,130900,176276802700,31700,31800,31850,31650,3306
|
|
20240214,130800,176171856900,31900,31950,31950,31750,7393
|
|
20240214,130700,175936206250,31950,31650,31950,31550,11139
|
|
20240214,130600,175582258750,31650,31750,31800,31650,6943
|
|
20240214,130500,175361942050,31750,31600,31750,31550,6449
|
|
20240214,130400,175157669050,31600,31650,31650,31550,4917
|
|
20240214,130300,175002358150,31650,31550,31700,31500,8281
|
|
20240214,130200,174740719400,31550,31500,31550,31400,4014
|
|
20240214,130100,174614349650,31500,31150,31550,31150,7177
|
|
20240214,130000,174388893350,31150,31200,31250,31150,2893
|
|
20240214,125900,174298670450,31150,31150,31200,31150,1336
|
|
20240214,125800,174257010350,31200,31200,31250,31150,2408
|
|
20240214,125700,174181973050,31200,31250,31250,31150,687
|
|
20240214,125600,174160531150,31250,31300,31300,31150,3677
|
|
20240214,125500,174045711450,31300,31300,31350,31300,2709
|
|
20240214,125400,173960853200,31300,31250,31400,31200,4775
|
|
20240214,125300,173811241100,31250,31100,31250,31100,2072
|
|
20240214,125200,173746607200,31150,30950,31150,30950,3912
|
|
20240214,125100,173625261550,31000,30950,31050,30950,1528
|
|
20240214,125000,173577876000,30950,31100,31150,30900,10665
|
|
20240214,124900,173247307500,31100,31200,31250,31100,3372
|
|
20240214,124800,173142245200,31200,31150,31200,31150,1028
|
|
20240214,124700,173110193450,31150,31200,31250,31100,4621
|
|
20240214,124600,172966189000,31200,31150,31250,31150,918
|
|
20240214,124500,172937547050,31150,31100,31200,31100,1308
|
|
20240214,124400,172896803400,31100,31150,31250,31100,4611
|
|
20240214,124300,172753055500,31100,31000,31150,30950,4830
|
|
20240214,124200,172603212950,31000,31200,31200,30950,10396
|
|
20240214,124100,172280785700,31200,31250,31250,31000,19036
|
|
20240214,124000,171689311750,31250,31200,31350,31200,3397
|
|
20240214,123900,171582953450,31200,31250,31300,31150,5945
|
|
20240214,123800,171397425000,31250,31350,31350,31250,7068
|
|
20240214,123700,171176354600,31350,31300,31450,31250,5305
|
|
20240214,123600,171010175600,31300,31500,31500,31300,6336
|
|
20240214,123500,170811481500,31500,31550,31600,31350,6786
|
|
20240214,123400,170597823350,31500,31550,31600,31500,1846
|
|
20240214,123300,170539605700,31600,31400,31600,31350,4352
|
|
20240214,123200,170402725750,31350,31600,31600,31250,9516
|
|
20240214,123100,170104330450,31650,31650,31650,31500,3352
|
|
20240214,123000,169998504150,31600,31750,31750,31600,3550
|
|
20240214,122900,169886048100,31750,31750,31850,31700,7881
|
|
20240214,122800,169635620000,31750,31550,31800,31550,4704
|
|
20240214,122700,169486632750,31600,31500,31700,31450,5463
|
|
20240214,122600,169314422450,31500,31450,31600,31350,7982
|
|
20240214,122500,169062981950,31400,31750,31750,31200,19475
|
|
20240214,122400,168449503100,31750,31600,31750,31550,7832
|
|
20240214,122300,168201995150,31600,31750,31800,31550,12257
|
|
20240214,122200,167814047450,31750,31850,31900,31650,17334
|
|
20240214,122100,167263594850,31850,32450,32450,31800,37210
|
|
20240214,122000,166070533300,32400,32600,32600,32400,3806
|
|
20240214,121900,165946866500,32600,32700,32800,32550,3774
|
|
20240214,121800,165823493000,32750,32550,32750,32450,5749
|
|
20240214,121700,165636402000,32550,32650,32700,32450,6312
|
|
20240214,121600,165430925900,32650,32700,32750,32600,3514
|
|
20240214,121500,165316096450,32700,32850,32900,32550,7758
|
|
20240214,121400,165062272000,32850,32700,33100,32700,6180
|
|
20240214,121300,164858518800,32750,32900,32900,32600,8391
|
|
20240214,121200,164583518800,32900,32900,33300,32850,21588
|
|
20240214,121100,163869952850,32900,32450,33100,32350,32608
|
|
20240214,121000,162798367250,32400,32750,32800,32300,20266
|
|
20240214,120900,162140408900,32750,32700,32800,32600,8339
|
|
20240214,120800,161867818600,32700,32650,32850,32550,9965
|
|
20240214,120700,161542291750,32650,32650,32700,32550,7881
|
|
20240214,120600,161285156650,32650,33000,33000,32500,17470
|
|
20240214,120500,160713984900,33050,33000,33050,32600,15763
|
|
20240214,120400,160197047550,32850,33150,33150,32750,11360
|
|
20240214,120300,159823062200,33150,32900,33300,32900,8779
|
|
20240214,120200,159531800900,32900,33150,33350,32750,21493
|
|
20240214,120100,158821411700,33150,33350,33600,33150,25613
|
|
20240214,120000,157965280200,33300,33150,33400,32950,17620
|
|
20240214,115900,157380289800,33150,33300,33400,32900,23179
|
|
20240214,115800,156612703850,33300,33450,33500,33100,28083
|
|
20240214,115700,155676600650,33450,33550,33650,33150,47934
|
|
20240214,115600,154072892250,33550,32950,33700,32850,100220
|
|
20240214,115500,150726652000,32850,32500,32900,32450,18009
|
|
20240214,115400,150138511250,32500,32850,32900,32300,19060
|
|
20240214,115300,149517187200,32850,32750,33000,32750,20702
|
|
20240214,115200,148835883750,32950,32650,33100,32650,52498
|
|
20240214,115100,147106069100,32650,32350,32800,32250,26477
|
|
20240214,115000,146243687150,32350,32600,32650,32300,28485
|
|
20240214,114900,145320173650,32550,33050,33050,32500,43927
|
|
20240214,114800,143882668650,33000,32850,33050,32600,62879
|
|
20240214,114700,141816864900,32900,32200,33000,32150,50097
|
|
20240214,114600,140186149950,32200,32300,32600,32100,52484
|
|
20240214,114500,138485104600,32300,31900,32600,31900,94005
|
|
20240214,114400,135452124250,31900,31050,32000,31050,85484
|
|
20240214,114300,132751550900,31050,30800,31050,30750,19039
|
|
20240214,114200,132162702700,30750,30700,30850,30700,10659
|
|
20240214,114100,131834851400,30700,30650,30750,30550,5444
|
|
20240214,114000,131668024100,30600,30400,30600,30300,5128
|
|
20240214,113900,131512001550,30400,30450,30450,30300,1913
|
|
20240214,113800,131453913200,30450,30450,30500,30300,3941
|
|
20240214,113700,131333919650,30450,30300,30500,30300,6896
|
|
20240214,113600,131124320900,30350,30350,30350,30300,4375
|
|
20240214,113500,130991647700,30350,30400,30450,30150,21342
|
|
20240214,113400,130345345450,30400,30650,30700,30400,6362
|
|
20240214,113300,130151358600,30650,30650,30700,30600,576
|
|
20240214,113200,130133701450,30650,30650,30700,30550,2524
|
|
20240214,113100,130056499800,30700,30600,30700,30600,1043
|
|
20240214,113000,130024568850,30600,30650,30700,30600,2597
|
|
20240214,112900,129945024400,30650,30750,30750,30600,2701
|
|
20240214,112800,129862208950,30700,30750,30800,30700,2686
|
|
20240214,112700,129779681100,30800,30800,30800,30750,619
|
|
20240214,112600,129760620550,30800,30750,30800,30700,891
|
|
20240214,112500,129733210850,30700,30750,30850,30700,3974
|
|
20240214,112400,129610903300,30750,30750,30750,30650,1928
|
|
20240214,112300,129551718450,30750,30750,30800,30700,1315
|
|
20240214,112200,129511295550,30750,30650,30750,30600,4972
|
|
20240214,112100,129358860550,30650,30650,30700,30600,1449
|
|
20240214,112000,129314450400,30650,30650,30700,30650,563
|
|
20240214,111900,129297192050,30650,30600,30700,30550,1526
|
|
20240214,111800,129250446750,30600,30650,30650,30550,828
|
|
20240214,111700,129225130350,30550,30550,30650,30500,3711
|
|
20240214,111600,129111842650,30550,30650,30650,30500,2765
|
|
20240214,111500,129027422750,30650,30700,30750,30500,5129
|
|
20240214,111400,128870488750,30700,30650,30750,30600,1281
|
|
20240214,111300,128831219400,30650,30750,30750,30600,871
|
|
20240214,111200,128804538950,30750,30700,30750,30600,2370
|
|
20240214,111100,128731903600,30700,30650,30750,30550,2974
|
|
20240214,111000,128640740200,30650,30650,30750,30600,2533
|
|
20240214,110900,128563025850,30650,30600,30700,30500,3488
|
|
20240214,110800,128456348850,30600,30550,30600,30500,3384
|
|
20240214,110700,128353049950,30550,30700,30700,30500,11122
|
|
20240214,110600,128012466200,30700,30800,30800,30700,4357
|
|
20240214,110500,127878503550,30800,30800,30850,30750,2851
|
|
20240214,110400,127790715100,30800,30800,30850,30750,6081
|
|
20240214,110300,127603539650,30800,30950,30950,30800,5500
|
|
20240214,110200,127433636750,30950,31100,31100,30950,2080
|
|
20240214,110100,127369147550,31150,31100,31150,31050,3213
|
|
20240214,110000,127269173650,31100,31100,31150,31050,2523
|
|
20240214,105900,127190699000,31150,31100,31150,31100,1158
|
|
20240214,105800,127154653500,31100,31100,31150,31100,845
|
|
20240214,105700,127128365850,31100,31100,31150,31100,2178
|
|
20240214,105600,127060628400,31100,31200,31200,31100,6775
|
|
20240214,105500,126849862150,31200,31200,31200,31100,1533
|
|
20240214,105400,126802110000,31200,31200,31200,31100,5202
|
|
20240214,105300,126640038300,31200,31200,31200,31100,3304
|
|
20240214,105200,126537114450,31150,31100,31200,31050,4411
|
|
20240214,105100,126399848900,31100,30950,31100,30950,2403
|
|
20240214,105000,126325228850,31000,30900,31050,30900,3661
|
|
20240214,104900,126211913600,30950,30950,30950,30900,1323
|
|
20240214,104800,126170983250,30950,30950,31000,30850,2395
|
|
20240214,104700,126096955500,30950,30900,30950,30900,2362
|
|
20240214,104600,126023965050,30900,30950,30950,30850,1425
|
|
20240214,104500,125979933100,30900,30950,30950,30850,4530
|
|
20240214,104400,125840027350,30900,31000,31050,30900,6817
|
|
20240214,104300,125628724700,31000,31050,31100,31000,2288
|
|
20240214,104200,125557682500,31050,31150,31150,31000,3550
|
|
20240214,104100,125447364550,31150,31100,31150,31100,2867
|
|
20240214,104000,125358138550,31150,31050,31150,31050,2927
|
|
20240214,103900,125267132800,31000,30950,31050,30900,4318
|
|
20240214,103800,125133371500,30950,30900,30950,30900,710
|
|
20240214,103700,125111414300,30950,30900,31000,30850,2631
|
|
20240214,103600,125030103150,30900,30950,31000,30900,2814
|
|
20240214,103500,124943035200,31000,30950,31000,30950,1472
|
|
20240214,103400,124897425250,31000,30900,31050,30900,1825
|
|
20240214,103300,124840910550,30900,30850,30950,30850,2745
|
|
20240214,103200,124756126450,30850,30900,30900,30800,4423
|
|
20240214,103100,124619704250,30900,30850,30900,30850,3488
|
|
20240214,103000,124512047350,30900,31100,31100,30850,6910
|
|
20240214,102900,124298423650,31100,31100,31100,31000,1226
|
|
20240214,102800,124260341450,31100,31000,31100,30900,6003
|
|
20240214,102700,124074471650,31000,31150,31150,31000,3471
|
|
20240214,102600,123966620350,31150,31100,31200,31050,2949
|
|
20240214,102500,123874849150,31100,31250,31250,31000,8789
|
|
20240214,102400,123601183400,31250,31200,31250,31100,5341
|
|
20240214,102300,123434597200,31200,31100,31250,31050,9060
|
|
20240214,102200,123152259000,31100,30900,31100,30900,5913
|
|
20240214,102100,122968883950,30950,30900,30950,30850,2993
|
|
20240214,102000,122876391400,30900,30900,30950,30850,4271
|
|
20240214,101900,122744486000,30950,30950,31050,30900,4536
|
|
20240214,101800,122604125300,30950,31050,31100,30900,6843
|
|
20240214,101700,122391987200,31050,31050,31050,30900,7935
|
|
20240214,101600,122146110900,31050,30900,31100,30850,23223
|
|
20240214,101500,121427138900,30850,30800,30900,30750,10205
|
|
20240214,101400,121112225400,30800,30800,30950,30750,12229
|
|
20240214,101300,120735051250,30800,30800,30850,30700,17025
|
|
20240214,101200,120210988350,30850,31050,31100,30850,19387
|
|
20240214,101100,119610856500,31100,31100,31100,30850,25831
|
|
20240214,101000,118811022850,31100,31350,31400,31050,20357
|
|
20240214,100900,118175931600,31400,31550,31600,31350,12747
|
|
20240214,100800,117774799050,31550,31550,31650,31550,3750
|
|
20240214,100700,117656370050,31600,31550,31650,31500,4757
|
|
20240214,100600,117506235000,31550,31700,31700,31500,7648
|
|
20240214,100500,117264583450,31650,31700,31750,31550,12175
|
|
20240214,100400,116878909150,31700,31500,31700,31450,10961
|
|
20240214,100300,116532917550,31500,31450,31550,31400,5716
|
|
20240214,100200,116353060750,31400,31450,31550,31400,10159
|
|
20240214,100100,116033397800,31450,31650,31650,31200,35835
|
|
20240214,100000,114908143600,31650,31450,31650,31450,10838
|
|
20240214,095900,114566322250,31450,31600,31700,31350,41173
|
|
20240214,095800,113267871750,31600,31700,31850,31500,29417
|
|
20240214,095700,112336580650,31700,32150,32200,31650,44128
|
|
20240214,095600,110931046850,32150,32550,32650,32150,33613
|
|
20240214,095500,109840392600,32550,32900,32950,32550,14023
|
|
20240214,095400,109381519950,32950,32900,33050,32850,10882
|
|
20240214,095300,109022962000,32900,32600,32950,32600,7934
|
|
20240214,095200,108762866050,32600,32700,32700,32550,17998
|
|
20240214,095100,108176108450,32700,32950,33000,32650,12381
|
|
20240214,095000,107769759200,32950,32800,33000,32700,8695
|
|
20240214,094900,107483722350,32800,32950,32950,32600,22617
|
|
20240214,094800,106743421700,32900,33100,33150,32900,22226
|
|
20240214,094700,106009752150,33150,32850,33200,32800,27253
|
|
20240214,094600,105109828650,32900,33200,33300,32600,56919
|
|
20240214,094500,103238422100,33200,33650,33750,33200,30164
|
|
20240214,094400,102228764700,33650,33450,33750,33450,16296
|
|
20240214,094300,101681546600,33550,33600,33650,33450,39457
|
|
20240214,094200,100358053850,33650,33750,34050,33600,33433
|
|
20240214,094100,99227312000,33750,34200,34250,33700,57085
|
|
20240214,094000,97291584000,34200,34450,34500,34200,29608
|
|
20240214,093900,96275712100,34500,35250,35300,34100,65562
|
|
20240214,093800,93998915350,35250,35100,35350,35050,18239
|
|
20240214,093700,93357618050,35100,35300,35350,35000,33816
|
|
20240214,093600,92169062000,35350,35500,35650,35200,67986
|
|
20240214,093500,89754533950,35500,35100,35500,35050,83858
|
|
20240214,093400,86787284500,35100,35200,35200,35000,19203
|
|
20240214,093300,86113657450,35200,34900,35200,34850,35722
|
|
20240214,093200,84860229650,34900,34650,34900,34600,19130
|
|
20240214,093100,84196396550,34700,34650,35000,34550,22444
|
|
20240214,093000,83416295750,34650,35250,35300,34650,61461
|
|
20240214,092900,81265468500,35250,35150,35500,35000,68113
|
|
20240214,092800,78861865250,35150,35300,35350,35050,54227
|
|
20240214,092700,76952743450,35300,35000,35400,34950,90771
|
|
20240214,092600,73753561200,35000,34550,35300,34500,100332
|
|
20240214,092500,70235552450,34550,34900,35100,34400,127764
|
|
20240214,092400,65779701650,34900,34350,34900,34350,75040
|
|
20240214,092300,63180800100,34350,34000,34450,33850,20826
|
|
20240214,092200,62470588100,34000,34100,34350,33950,20273
|
|
20240214,092100,61779558450,34100,34100,34700,34050,52448
|
|
20240214,092000,59973638150,34200,33900,34200,33850,19149
|
|
20240214,091900,59323546100,33900,34150,34200,33900,16505
|
|
20240214,091800,58762735350,34150,34100,34200,34000,12547
|
|
20240214,091700,58335504350,34050,34150,34300,33900,24688
|
|
20240214,091600,57494001800,34200,34150,34500,34000,25379
|
|
20240214,091500,56624619000,34150,34650,34700,34100,41514
|
|
20240214,091400,55191359950,34650,34550,34700,34200,42587
|
|
20240214,091300,53721433550,34500,34050,34750,34050,74063
|
|
20240214,091200,51164999300,34100,33950,34250,33850,33121
|
|
20240214,091100,50035641650,33850,33850,34000,33750,29570
|
|
20240214,091000,49034916100,33850,33950,34150,33850,44012
|
|
20240214,090900,47541706050,33950,34250,34300,33900,40390
|
|
20240214,090800,46165788550,34250,34200,34350,34050,41530
|
|
20240214,090700,44746245150,34200,34550,34600,34100,70385
|
|
20240214,090600,42331569650,34550,35000,35200,34350,128667
|
|
20240214,090500,37859583700,35000,33950,35000,33750,171381
|
|
20240214,090400,31924640950,33950,33800,34300,33700,87396
|
|
20240214,090300,28952320800,33850,33850,34000,33600,77743
|
|
20240214,090200,26324738200,33850,34000,34300,33600,157723
|
|
20240214,090100,20968638800,34000,34000,34250,33300,234283
|
|
20240214,090000,13039023000,34000,32500,34100,32100,394846
|